1649401220000|2022-04-08 07:00:20|4532|4530|4533.5|4531.5|4539.5|4533.5|4527.5|4524|22954
1649401230000|2022-04-08 07:00:30|4533|4530.5|4527|4525.5|4538|4535|4526.5|4525.5|12597
1649401240000|2022-04-08 07:00:40|4526|4525|4527.5|4526.5|4532.5|4532|4525|4523.5|5776
1649401250000|2022-04-08 07:00:50|4527|4527|4531|4529|4534.5|4532|4527|4525.5|1406
1649401260000|2022-04-08 07:01:00|4530.5|4528|4531.5|4530.5|4532|4531|4528.5|4528|771
1649401270000|2022-04-08 07:01:10|4532|4531|4538|4537.5|4539.5|4538.5|4531|4530|1145
1649401280000|2022-04-08 07:01:20|4539|4538|4538|4536.5|4540|4539.5|4536.5|4534.5|2902
1649401290000|2022-04-08 07:01:30|4537.5|4535.5|4533.5|4532|4538|4535.5|4532.5|4530.5|799
1649401300000|2022-04-08 07:01:40|4533|4530.5|4532.5|4531|4533.5|4532.5|4531|4530|621
1649401310000|2022-04-08 07:01:50|4533|4532|4536|4533.5|4536.5|4534.5|4533|4532|443
1649401320000|2022-04-08 07:02:00|4537|4534.5|4532|4530.5|4537|4535|4530|4528.5|1999
1649401330000|2022-04-08 07:02:10|4531.5|4530|4527.5|4526.5|4531.5|4530|4527.5|4525.5|1523
1649401340000|2022-04-08 07:02:20|4527|4525.5|4524.5|4523|4527.5|4525.5|4522.5|4520|1000
1649401350000|2022-04-08 07:02:30|4524|4522.5|4522.5|4521.5|4524.5|4523|4521.5|4520.5|609
1649401360000|2022-04-08 07:02:40|4522|4521|4521.5|4520.5|4522|4521|4520.5|4518.5|289
1649401370000|2022-04-08 07:02:50|4522.5|4521|4527|4524.5|4528.5|4526.5|4522.5|4521|1735
1649401380000|2022-04-08 07:03:00|4528|4525|4529.5|4528|4535|4533|4528|4525|1698
1649401390000|2022-04-08 07:03:10|4530|4529|4527|4525.5|4530|4529|4526.5|4524.5|484
1649401400000|2022-04-08 07:03:20|4526.5|4524.5|4527.5|4525.5|4528|4526.5|4525.5|4524.5|439
1649401410000|2022-04-08 07:03:30|4527|4526|4527.5|4525.5|4527.5|4526.5|4527|4525.5|0
1649401420000|2022-04-08 07:03:40|4527|4524.5|4530|4528.5|4530|4529|4526.5|4524.5|375
1649401430000|2022-04-08 07:03:50|4531|4529|4534.5|4533.5|4536|4533.5|4531|4528.5|536
1649401440000|2022-04-08 07:04:00|4534|4533|4535|4533|4535|4534|4531.5|4530.5|919
1649401450000|2022-04-08 07:04:10|4536|4533.5|4534.5|4533.5|4536.5|4534|4534.5|4533|0
1649401460000|2022-04-08 07:04:20|4535.5|4534|4534|4532.5|4536|4534|4533|4531.5|520
1649401470000|2022-04-08 07:04:30|4533.5|4532|4526|4524.5|4533.5|4532|4525.5|4524.5|2021
1649401480000|2022-04-08 07:04:40|4525.5|4524|4523|4521.5|4525.5|4524|4520|4519|2139
1649401490000|2022-04-08 07:04:50|4522.5|4520.5|4521|4519.5|4522.5|4521.5|4520|4518.5|1112
1649401500000|2022-04-08 07:05:00|4520.5|4519|4516|4514.5|4521|4519.5|4516|4514|2306
1649401510000|2022-04-08 07:05:10|4517|4514|4513.5|4511.5|4517.5|4515.5|4512.5|4511|2876
1649401520000|2022-04-08 07:05:20|4514|4512|4520|4518.5|4520|4519|4513.5|4512|17395
1649401530000|2022-04-08 07:05:30|4519|4518|4516.5|4514.5|4520|4519.5|4516|4514|10414
1649401540000|2022-04-08 07:05:40|4516|4514|4512.5|4509.5|4516|4514.5|4512|4509.5|829
1649401550000|2022-04-08 07:05:50|4513|4510|4514.5|4513|4515|4514|4512.5|4510|663
1649401560000|2022-04-08 07:06:00|4514|4513.5|4513.5|4512.5|4514.5|4513.5|4512.5|4511.5|617
1649401570000|2022-04-08 07:06:10|4512.5|4512|4518.5|4517|4518.5|4517.5|4512.5|4511.5|2143
1649401580000|2022-04-08 07:06:20||4517.5||4517.5||4518||4517.5|905
1649401590000|2022-04-08 07:06:30|4519|4516.5|4519|4518|4520.5|4519|4518|4516.5|2435
1649401600000|2022-04-08 07:06:40|4519.5|4518.5|4519.5|4517|4520|4519|4518|4517|1012
1649401610000|2022-04-08 07:06:50|4519|4517.5|4514.5|4513|4519.5|4518.5|4514|4513|738
1649401620000|2022-04-08 07:07:00|4515|4514|4516|4515|4518|4517|4515|4514|4457
1649401630000|2022-04-08 07:07:10|4516.5|4515.5|4516|4515|4518.5|4517|4516|4515|992
1649401640000|2022-04-08 07:07:20|4516.5|4515.5|4517|4516|4517|4516.5|4516.5|4515|498
1649401650000|2022-04-08 07:07:30|4517.5|4516.5|4520|4519.5|4520|4519.5|4517.5|4516.5|1667
1649401660000|2022-04-08 07:07:40|4520.5|4520|4523.5|4522|4524|4522|4520.5|4520|256
1649401670000|2022-04-08 07:07:50|4523|4522.5|4528|4526|4528.5|4526.5|4523|4522|262
1649401680000|2022-04-08 07:08:00|4527.5|4526.5|4528.5|4526.5|4528.5|4527.5|4527.5|4526.5|381
1649401690000|2022-04-08 07:08:10|4528|4527|4528.5|4527.5|4528.5|4528|4527.5|4527|472
1649401700000|2022-04-08 07:08:20|4528|4527|4531|4529.5|4533|4530.5|4527.5|4527|2132
1649401710000|2022-04-08 07:08:30|4530.5|4530.5|4530|4529.5|4531|4530.5|4530|4528.5|453
1649401720000|2022-04-08 07:08:40|4529.5|4529|4534|4532.5|4534|4532.5|4529.5|4529|2093
1649401730000|2022-04-08 07:08:50|4533.5|4532|4534.5|4533.5|4537|4534.5|4532|4531|1742
1649401740000|2022-04-08 07:09:00|4535|4534|4538|4536.5|4540|4537|4533.5|4532|948
1649401750000|2022-04-08 07:09:10|4537|4536|4539|4536.5|4539|4537|4537|4535.5|636
1649401760000|2022-04-08 07:09:20|4539.5|4537|4542|4540.5|4542|4540.5|4539.5|4537|688
1649401770000|2022-04-08 07:09:30|4541.5|4540|4538.5|4537|4541.5|4540|4536|4534.5|4488
1649401780000|2022-04-08 07:09:40|4538|4537.5|4540.5|4539|4542|4540|4538|4537.5|8300
1649401790000|2022-04-08 07:09:50|4541|4539.5|4542|4541|4542|4541.5|4541|4539.5|2697
1649401800000|2022-04-08 07:10:00|4542.5|4541.5|4542|4540.5|4543.5|4542|4541|4540|568
1649401810000|2022-04-08 07:10:10|4541|4540|4540.5|4539.5|4542|4540|4539.5|4539|317
1649401820000|2022-04-08 07:10:20||4540||4540||4540||4540|0
1649401830000|2022-04-08 07:10:30|4541|4541|4540.5|4539|4542|4541|4540|4539|1094
1649401840000|2022-04-08 07:10:40|4541|4539.5|4543.5|4542|4544|4542|4541|4539|428
1649401850000|2022-04-08 07:10:50|4544|4542.5|4544|4543.5|4544|4543.5|4544|4542.5|263
1649401860000|2022-04-08 07:11:00|4544.5|4544|4546|4545|4546|4545|4544.5|4544|2550
1649401870000|2022-04-08 07:11:10|4545.5|4544.5|4545.5|4544.5|4548|4546|4545|4544.5|833
1649401880000|2022-04-08 07:11:20|4546|4545|4550.5|4549.5|4550.5|4549.5|4546|4545|3997
1649401890000|2022-04-08 07:11:30|4551|4550|4554.5|4553|4555|4553|4551|4550|1553
1649401900000|2022-04-08 07:11:40|4555|4554|4557.5|4556.5|4558.5|4557|4555|4554|1057
1649401910000|2022-04-08 07:11:50|4557|4556|4557.5|4555.5|4559|4557.5|4556|4554|1846
1649401920000|2022-04-08 07:12:00|4558|4555|4559|4557|4560|4558.5|4557.5|4555|230
1649401930000|2022-04-08 07:12:10|4558.5|4558|4559|4556.5|4559|4558|4558|4556.5|128
1649401940000|2022-04-08 07:12:20|4558.5|4556|4559|4556.5|4559|4556.5|4556.5|4555|175
1649401950000|2022-04-08 07:12:30|4559.5|4557.5|4559.5|4557|4560|4558.5|4559|4556.5|311
1649401960000|2022-04-08 07:12:40|4560|4557.5|4560|4557.5|4560|4558|4559.5|4557|0
1649401970000|2022-04-08 07:12:50|4559.5|4557|4560|4559.5|4560|4559.5|4559.5|4557|371
1649401980000|2022-04-08 07:13:00|4559.5|4558.5|4559|4557|4559.5|4558.5|4558.5|4556.5|760
1649401990000|2022-04-08 07:13:10|4559.5|4558|4559.5|4558.5|4559.5|4559|4559|4558|294
1649402000000|2022-04-08 07:13:20|4559|4558|4558.5|4557|4559.5|4558.5|4558.5|4557|844
1649402010000|2022-04-08 07:13:30|4558|4558|4558|4557|4559.5|4558.5|4558|4557|479
1649402020000|2022-04-08 07:13:40|4558.5|4557.5|4559.5|4557|4559.5|4558|4558.5|4557|1176
1649402030000|2022-04-08 07:13:50|4558.5|4557.5|4561|4559.5|4561|4559.5|4558.5|4557|950
1649402040000|2022-04-08 07:14:00|4559.5|4559|4559|4558|4561.5|4559.5|4559|4557|15844
1649402050000|2022-04-08 07:14:10|4559.5|4558.5|4559.5|4558|4560|4559|4559|4558|949
1649402060000|2022-04-08 07:14:20|4559|4557.5|4559|4556.5|4559.5|4557.5|4556.5|4555|354
1649402070000|2022-04-08 07:14:30|4558.5|4557.5|4559|4557.5|4559|4558|4558|4556|109
1649402080000|2022-04-08 07:14:40|4559.5|4557|4559.5|4558|4559.5|4558.5|4559.5|4556|881
1649402090000|2022-04-08 07:14:50|4559|4558.5|4558|4556|4559|4558.5|4557.5|4555.5|0
1649402100000|2022-04-08 07:15:00|4558.5|4556.5|4553|4551|4558.5|4557|4553|4551|512
1649402110000|2022-04-08 07:15:10|4552.5|4551.5|4555.5|4553.5|4558|4556|4552.5|4551.5|946
1649402120000|2022-04-08 07:15:20|4555|4553|4554.5|4553|4557|4555|4553.5|4551|3133
1649402130000|2022-04-08 07:15:30|4554|4552.5|4555.5|4554.5|4556.5|4554.5|4554|4552|150
1649402140000|2022-04-08 07:15:40|4556|4555|4555.5|4553.5|4557|4555.5|4555.5|4553.5|843
1649402150000|2022-04-08 07:15:50|4556|4554|4556.5|4555|4557|4556|4555.5|4553.5|354
1649402160000|2022-04-08 07:16:00|4557|4554.5|4555|4553.5|4557|4556.5|4554.5|4553.5|2101
1649402170000|2022-04-08 07:16:10|4554.5|4554|4556|4554.5|4557|4556|4554|4553.5|1136
1649402180000|2022-04-08 07:16:20|4555.5|4554|4553|4551|4555.5|4554|4552|4550|846
1649402190000|2022-04-08 07:16:30|4553.5|4551.5|4555.5|4554.5|4556|4555|4552.5|4551.5|6651
1649402200000|2022-04-08 07:16:40|4556|4553.5|4556.5|4555|4557|4556.5|4555.5|4553.5|2174
1649402210000|2022-04-08 07:16:50|4556|4555.5|4555.5|4554|4556.5|4555.5|4552.5|4551|789
1649402220000|2022-04-08 07:17:00|4556|4555|4555.5|4554.5|4557|4555.5|4554|4552|1129
1649402230000|2022-04-08 07:17:10|4555|4554|4555.5|4554|4555.5|4554|4553|4552|346
1649402240000|2022-04-08 07:17:20|4555|4553|4554.5|4553|4555.5|4554|4553.5|4552|527
1649402250000|2022-04-08 07:17:30|4553.5|4553.5|4554.5|4553|4555.5|4553.5|4553.5|4552|1082
1649402260000|2022-04-08 07:17:40|4555|4553.5|4558.5|4556.5|4558.5|4556.5|4555|4552.5|797
1649402270000|2022-04-08 07:17:50|4558|4557|4559|4557.5|4561|4559.5|4558|4556.5|544
1649402280000|2022-04-08 07:18:00|4558.5|4557|4555.5|4554|4559.5|4557.5|4555.5|4554|839
1649402290000|2022-04-08 07:18:10|4555|4553.5|4555.5|4554|4555.5|4554.5|4554|4553|642
1649402300000|2022-04-08 07:18:20|4556.5|4554.5|4555|4554|4557|4556|4555|4554|1154
1649402310000|2022-04-08 07:18:30|4555.5|4553.5|4559.5|4557.5|4559.5|4558.5|4555.5|4553.5|849
1649402320000|2022-04-08 07:18:40|4559|4558|4560|4559|4561|4560|4558.5|4557.5|1357
1649402330000|2022-04-08 07:18:50|4560.5|4559.5|4562|4561|4562|4561|4560|4559|141
1649402340000|2022-04-08 07:19:00|4562.5|4560.5|4561.5|4560|4563|4562|4560|4559|666
1649402350000|2022-04-08 07:19:10|4562.5|4560.5|4563|4562|4563|4562.5|4560.5|4559.5|468
1649402360000|2022-04-08 07:19:20|4562.5|4561.5|4567|4565.5|4568.5|4567|4562.5|4561|2081
1649402370000|2022-04-08 07:19:30|4567.5|4566|4568|4567.5|4569.5|4568|4567.5|4565.5|447
1649402380000|2022-04-08 07:19:40|4568.5|4566.5|4565.5|4564.5|4568.5|4566.5|4565|4563.5|1127
1649402390000|2022-04-08 07:19:50|4566|4565|4566|4565|4567.5|4566|4565.5|4564.5|1540
1649402400000|2022-04-08 07:20:00|4567|4565.5|4565.5|4564|4569|4567.5|4565|4563.5|1398
1649402410000|2022-04-08 07:20:10|4565|4563.5|4566|4564|4566|4564.5|4563.5|4562|1394
1649402420000|2022-04-08 07:20:20|4565.5|4563.5|4567|4566|4567|4566|4565|4563.5|365
1649402430000|2022-04-08 07:20:30|4566.5|4566.5|4569.5|4568|4571|4569|4566.5|4565.5|869
1649402440000|2022-04-08 07:20:40|4570|4568.5|4570|4569|4571|4569|4569.5|4568.5|65
1649402450000|2022-04-08 07:20:50|4569.5|4569.5|4569|4567.5|4569.5|4569.5|4568|4566.5|678
1649402460000|2022-04-08 07:21:00|4568.5|4567|4568.5|4567.5|4569|4568|4567|4565.5|403
1649402470000|2022-04-08 07:21:10|4568|4568|4568|4567.5|4568.5|4568|4568|4566.5|311
1649402480000|2022-04-08 07:21:20|4568.5|4566.5|4568.5|4567.5|4568.5|4567.5|4567.5|4566.5|1494
1649402490000|2022-04-08 07:21:30|4569|4568|4570.5|4569.5|4571.5|4569.5|4568.5|4568|4329
1649402500000|2022-04-08 07:21:40|4571|4570|4570.5|4569|4572|4570.5|4569|4568.5|1858
1649402510000|2022-04-08 07:21:50|4571|4569.5|4571.5|4570.5|4572|4570.5|4570|4568.5|136
1649402520000|2022-04-08 07:22:00|4572|4571|4571.5|4570.5|4572|4571|4571|4570|435
1649402530000|2022-04-08 07:22:10|4571|4570|4573|4572|4573|4572|4571|4570|123
1649402540000|2022-04-08 07:22:20|4572.5|4571.5|4572.5|4571.5|4573|4572.5|4572|4571.5|930
1649402550000|2022-04-08 07:22:30|4573|4572|4572.5|4571.5|4573|4572|4572.5|4571.5|373
1649402560000|2022-04-08 07:22:40|4573|4572|4573|4572|4576.5|4575.5|4572.5|4571.5|14991
1649402570000|2022-04-08 07:22:50|4573.5|4571.5|4570.5|4569.5|4573.5|4571.5|4570.5|4569|805
1649402580000|2022-04-08 07:23:00|4570|4569|4569.5|4568.5|4570.5|4569|4567.5|4566.5|930
1649402590000|2022-04-08 07:23:10|4570|4569|4571.5|4570.5|4572|4571.5|4570|4569|8496
1649402600000|2022-04-08 07:23:20|4572.5|4571|4570.5|4569|4572.5|4571.5|4570|4569|1554
1649402610000|2022-04-08 07:23:30|4570|4569.5|4567.5|4566|4570|4569.5|4567|4565.5|1260
1649402620000|2022-04-08 07:23:40|4567|4566.5|4567.5|4566|4567.5|4566.5|4565.5|4564|973
1649402630000|2022-04-08 07:23:50|4567|4566.5|4569|4568.5|4569.5|4568.5|4567|4566|742
1649402640000|2022-04-08 07:24:00|4568.5|4568|4568|4567.5|4570.5|4569|4568|4567|2474
1649402650000|2022-04-08 07:24:10|4568.5|4568|4571.5|4570.5|4571.5|4570.5|4568.5|4567.5|385
1649402660000|2022-04-08 07:24:20|4572|4571|4570|4569|4572|4571|4569.5|4569|755
1649402670000|2022-04-08 07:24:30|4570.5|4569.5|4567|4566|4570.5|4569.5|4566.5|4565|1575
1649402680000|2022-04-08 07:24:40|4567.5|4566.5|4566|4565.5|4568|4566.5|4565|4564|1338
1649402690000|2022-04-08 07:24:50|4566.5|4566|4568|4567|4568|4567|4566.5|4566|421
1649402700000|2022-04-08 07:25:00|4568.5|4567.5|4569.5|4568|4571.5|4570|4567.5|4566|2640
1649402710000|2022-04-08 07:25:10|4569|4568.5|4573.5|4572|4573.5|4572|4568.5|4568.5|1295
1649402720000|2022-04-08 07:25:20|4574|4572.5|4574.5|4573.5|4576|4574.5|4573|4571.5|3058
1649402730000|2022-04-08 07:25:30|4574|4573|4572.5|4571.5|4575|4573.5|4572|4570.5|1275
1649402740000|2022-04-08 07:25:40|4573|4572|4575|4573.5|4575.5|4574|4572.5|4571.5|593
1649402750000|2022-04-08 07:25:50|4574.5|4573|4573|4572.5|4576|4574.5|4573|4572|297
1649402760000|2022-04-08 07:26:00|4573.5|4572|4573.5|4572.5|4575|4574|4573.5|4572|1038
1649402770000|2022-04-08 07:26:10|4574|4573.5|4576|4575|4576.5|4575.5|4574|4573.5|569
1649402780000|2022-04-08 07:26:20|4576.5|4575.5|4572.5|4571.5|4577.5|4576|4571.5|4570.5|1179
1649402790000|2022-04-08 07:26:30|4573|4572|4575.5|4574|4575.5|4574.5|4572.5|4572|0
1649402800000|2022-04-08 07:26:40|4575|4574.5|4572|4570.5|4576.5|4575.5|4572|4570|1122
1649402810000|2022-04-08 07:26:50|4571.5|4570|4572.5|4571.5|4573.5|4572.5|4571|4570|6252
1649402820000|2022-04-08 07:27:00|4572|4571|4573|4571|4573.5|4572|4572|4570.5|315
1649402830000|2022-04-08 07:27:10|4573.5|4571.5|4571.5|4570.5|4574.5|4573.5|4571|4569.5|1732
1649402840000|2022-04-08 07:27:20|4571|4570|4570|4569|4571|4570|4569.5|4569|1382
1649402850000|2022-04-08 07:27:30|4569.5|4568.5|4570|4569|4570|4569|4569|4567.5|816
1649402860000|2022-04-08 07:27:40|4569.5|4568.5|4569.5|4568.5|4570|4569.5|4568|4566.5|1267
1649402870000|2022-04-08 07:27:50|4570|4569|4567.5|4567|4570|4569|4567.5|4566|585
1649402880000|2022-04-08 07:28:00|4568|4567.5|4568|4567|4569|4568|4567.5|4567|261
1649402890000|2022-04-08 07:28:10|4568.5|4567.5|4569|4568|4569|4568|4567|4566|2191
1649402900000|2022-04-08 07:28:20|4569.5|4568.5|4571|4570|4572|4570.5|4569.5|4568.5|2007
1649402910000|2022-04-08 07:28:30|4571.5|4569.5|4571.5|4571|4572|4571|4571|4569.5|1254
1649402920000|2022-04-08 07:28:40|4572|4570.5|4572|4571|4572|4571|4568|4567|2434
1649402930000|2022-04-08 07:28:50|4571.5|4570.5|4570|4569|4572|4571|4570|4569|639
1649402940000|2022-04-08 07:29:00|4569.5|4568.5|4568.5|4567.5|4570|4568.5|4568|4567.5|0
1649402950000|2022-04-08 07:29:10|4568|4567|4566.5|4565|4568|4567|4565.5|4564|297
1649402960000|2022-04-08 07:29:20|4566|4564.5|4568.5|4567|4569|4567.5|4566|4564.5|0
1649402970000|2022-04-08 07:29:30|4568|4566.5|4567|4566.5|4568.5|4566.5|4566.5|4565.5|837
1649402980000|2022-04-08 07:29:40|4567.5|4567|4570.5|4569|4570.5|4569|4567.5|4567|296
1649402990000|2022-04-08 07:29:50|4570|4568.5|4572|4571|4572|4571|4569|4568.5|423
1649403000000|2022-04-08 07:30:00|4571.5|4571.5|4570|4569|4572|4571.5|4568|4567|1130
1649403010000|2022-04-08 07:30:10|4571|4569.5|4570.5|4569.5|4571.5|4570.5|4570|4569.5|710
1649403020000|2022-04-08 07:30:20|4570|4568.5|4568|4567|4570|4569|4565|4564|1573
1649403030000|2022-04-08 07:30:30|4567|4566.5|4563.5|4562|4568.5|4567.5|4562.5|4561.5|2189
1649403040000|2022-04-08 07:30:40|4564|4562.5|4565|4563.5|4565|4564|4563|4562|1198
1649403050000|2022-04-08 07:30:50|4564.5|4563|4562.5|4561.5|4564.5|4563|4561|4560|2235
1649403060000|2022-04-08 07:31:00|4561.5|4561|4565|4564|4565.5|4564.5|4561.5|4561|1335
1649403070000|2022-04-08 07:31:10|4564.5|4563|4564.5|4564|4565|4564|4564|4563|38
1649403080000|2022-04-08 07:31:20|4565|4564.5|4565|4564|4567|4565.5|4564.5|4563.5|1159
1649403090000|2022-04-08 07:31:30|4565.5|4563.5|4563|4562.5|4566|4564|4562.5|4562|1407
1649403100000|2022-04-08 07:31:40|4563.5|4562|4563|4562|4563.5|4562|4561.5|4560.5|186
1649403110000|2022-04-08 07:31:50|4562.5|4562.5|4563.5|4562.5|4565|4564|4562.5|4562|1568
1649403120000|2022-04-08 07:32:00|4564|4563|4565|4564.5|4565.5|4564.5|4564|4563|193
1649403130000|2022-04-08 07:32:10|4565.5|4565|4563|4562|4566|4565|4561.5|4560.5|2831
1649403140000|2022-04-08 07:32:20|4563.5|4562.5|4560|4559.5|4563.5|4562.5|4560|4559.5|2538
1649403150000|2022-04-08 07:32:30|4560.5|4560|4562|4561|4562|4561.5|4560.5|4560|211
1649403160000|2022-04-08 07:32:40|4562.5|4561.5|4564.5|4563.5|4565|4563.5|4562.5|4561.5|699
1649403170000|2022-04-08 07:32:50|4564|4563|4567.5|4566.5|4567.5|4566.5|4564|4563|1177
1649403180000|2022-04-08 07:33:00|4567|4567|4567.5|4567|4567.5|4567|4567|4565.5|440
1649403190000|2022-04-08 07:33:10|4567|4566.5|4568|4566.5|4568.5|4567|4567|4566.5|671
1649403200000|2022-04-08 07:33:20|4567.5|4567|4567.5|4566.5|4568.5|4567.5|4567|4566.5|134
1649403210000|2022-04-08 07:33:30|4567|4566|4568|4567.5|4568|4567.5|4565.5|4564.5|1584
1649403220000|2022-04-08 07:33:40|4568.5|4568|4567|4566|4569.5|4568|4566|4565|983
1649403230000|2022-04-08 07:33:50|4567.5|4566.5|4567.5|4566.5|4568|4567|4567|4566.5|37
1649403240000|2022-04-08 07:34:00|4567|4567|4567.5|4567|4568|4567.5|4567|4567|144
1649403250000|2022-04-08 07:34:10|4568|4567.5|4569|4568|4569.5|4568|4568|4567.5|1050
1649403260000|2022-04-08 07:34:20|4568.5|4567.5|4568|4567|4569|4568|4566.5|4565.5|2176
1649403270000|2022-04-08 07:34:30|4568.5|4567.5|4570|4568.5|4570|4569.5|4568|4567.5|815
1649403280000|2022-04-08 07:34:40|4569.5|4568|4571.5|4571|4572|4571|4569.5|4568|3582
1649403290000|2022-04-08 07:34:50|4571|4570.5|4571|4569.5|4571.5|4570.5|4570|4569|823
1649403300000|2022-04-08 07:35:00|4571.5|4570|4573.5|4572|4573.5|4572.5|4569.5|4569|5468
1649403310000|2022-04-08 07:35:10|4574|4572.5|4573|4572.5|4574.5|4573.5|4572|4571|1231
1649403320000|2022-04-08 07:35:20|4573.5|4573|4575|4574.5|4575|4574.5|4573.5|4572.5|1704
1649403330000|2022-04-08 07:35:30|4574.5|4574|4572.5|4571.5|4574.5|4574|4572.5|4571.5|489
1649403340000|2022-04-08 07:35:40|4572|4571|4572.5|4571.5|4574.5|4573.5|4571.5|4571|1525
1649403350000|2022-04-08 07:35:50|4573|4572|4574.5|4574|4575|4574|4573|4572|596
1649403360000|2022-04-08 07:36:00|4575|4574.5|4574.5|4573.5|4575|4574.5|4573.5|4573|1000
1649403370000|2022-04-08 07:36:10|4575|4574|4575|4574.5|4575|4574.5|4572.5|4572|456
1649403380000|2022-04-08 07:36:20|4574.5|4574|4574|4573.5|4575|4574|4573|4572.5|2323
1649403390000|2022-04-08 07:36:30|4573.5|4573|4575|4574|4575|4574|4573.5|4572.5|306
1649403400000|2022-04-08 07:36:40|4575.5|4574.5|4576.5|4575.5|4577|4575.5|4575.5|4574|909
1649403410000|2022-04-08 07:36:50|4577|4576|4576.5|4575.5|4578|4577.5|4576.5|4575.5|954
1649403420000|2022-04-08 07:37:00|4577|4576|4578|4577|4578|4577.5|4576|4575.5|1943
1649403430000|2022-04-08 07:37:10|4577.5|4577.5|4578|4577.5|4579|4578|4577.5|4577|514
1649403440000|2022-04-08 07:37:20|||||||||180
1649403450000|2022-04-08 07:37:30|4578.5|4578|4580|4579|4580|4579|4578.5|4578|357
1649403460000|2022-04-08 07:37:40|4580.5|4579.5|4582|4581|4582|4581|4580.5|4579.5|1441
1649403470000|2022-04-08 07:37:50|4582.5|4581.5|4581.5|4580.5|4583.5|4582.5|4581|4580|522
1649403480000|2022-04-08 07:38:00|4581|4581|4582.5|4581|4583|4582|4581|4580|3096
1649403490000|2022-04-08 07:38:10|4582|4581.5|4579.5|4578|4582.5|4581.5|4579.5|4578|412
1649403500000|2022-04-08 07:38:20|4579|4577.5|4579.5|4578|4579.5|4579|4577.5|4577|2133
1649403510000|2022-04-08 07:38:30|4579|4577.5|4576.5|4576|4579|4577.5|4575.5|4574.5|445
1649403520000|2022-04-08 07:38:40|4576|4575.5|4576|4575|4576.5|4576|4575.5|4574|143
1649403530000|2022-04-08 07:38:50|4576.5|4575.5|4578.5|4577.5|4579|4578|4576.5|4575.5|1048
1649403540000|2022-04-08 07:39:00|4578|4578|4575.5|4575|4580|4578.5|4575.5|4574.5|4236
1649403550000|2022-04-08 07:39:10|4575|4574.5|4575|4574|4575|4574.5|4574|4573|1046
1649403560000|2022-04-08 07:39:20|4574.5|4573.5|4574|4573|4575|4574.5|4573|4572|225
1649403570000|2022-04-08 07:39:30|4574.5|4573.5|4573.5|4572.5|4575|4574|4573|4572|456
1649403580000|2022-04-08 07:39:40|4574|4573|4574|4573|4575|4573.5|4573.5|4572.5|1465
1649403590000|2022-04-08 07:39:50|4573.5|4572.5|4575|4574.5|4575.5|4575|4573.5|4572.5|3290
1649403600000|2022-04-08 07:40:00|4575.5|4575|4575.5|4575|4575.5|4575|4575.5|4575|100
1649403610000|2022-04-08 07:40:10|4576|4575.5|4575|4574|4576.5|4575.5|4574|4573.5|2914
1649403620000|2022-04-08 07:40:20|4575.5|4574.5|4575.5|4574.5|4576|4574.5|4574|4572.5|1147
1649403630000|2022-04-08 07:40:30||4575||4575||4575||4574.5|10
1649403640000|2022-04-08 07:40:40|4575|4574.5|4573|4572|4575|4574.5|4573|4572|556
1649403650000|2022-04-08 07:40:50|4572.5|4571.5|4574|4573|4575|4573.5|4572|4571|569
1649403660000|2022-04-08 07:41:00|4573.5|4573.5|4573.5|4572.5|4574|4573.5|4573|4572.5|735
1649403670000|2022-04-08 07:41:10|4573|4572|4572|4571|4573|4572|4572|4570.5|137
1649403680000|2022-04-08 07:41:20|4571|4570.5|4571.5|4570.5|4572.5|4571.5|4571|4570|35
1649403690000|2022-04-08 07:41:30|4572|4571|4572.5|4571|4574|4573|4572|4571|61
1649403700000|2022-04-08 07:41:40|4572|4571.5|4575|4574|4575|4574|4572|4571.5|1362
1649403710000|2022-04-08 07:41:50|4574.5|4573.5|4575.5|4574.5|4576|4575|4573|4572|4192
1649403720000|2022-04-08 07:42:00|4575|4574|4573|4572|4576|4575|4570.5|4570|2082
1649403730000|2022-04-08 07:42:10|4572.5|4571.5|4572.5|4571.5|4574.5|4573|4571.5|4571|298
1649403740000|2022-04-08 07:42:20|4573|4572|4573|4572|4574|4573|4573|4572|288
1649403750000|2022-04-08 07:42:30|4573.5|4572.5|4573.5|4572|4573.5|4572.5|4572.5|4571|47
1649403760000|2022-04-08 07:42:40|4573|4572.5|4570|4569|4573|4573|4569.5|4569|6207
1649403770000|2022-04-08 07:42:50|4570.5|4569.5|4569.5|4569|4572|4571|4569.5|4568|484
1649403780000|2022-04-08 07:43:00|4570|4569.5|4571.5|4571|4572|4571|4570|4569|228
1649403790000|2022-04-08 07:43:10|4571|4570.5|4571|4570.5|4571.5|4571|4571|4570.5|50
1649403800000|2022-04-08 07:43:20|4571.5|4571|4572|4571.5|4572|4571.5|4571.5|4570.5|2404
1649403810000|2022-04-08 07:43:30|4571.5|4571|4570|4569|4571.5|4571|4570|4569|217
1649403820000|2022-04-08 07:43:40|4569.5|4569.5|4569.5|4569|4569.5|4569.5|4569.5|4569|0
1649403830000|2022-04-08 07:43:50|4570.5|4569.5|4569.5|4569|4571|4570|4568.5|4568|610
1649403840000|2022-04-08 07:44:00|4570|4569.5|4571.5|4571|4572.5|4571.5|4570|4569|1516
1649403850000|2022-04-08 07:44:10|4571|4570.5|4570.5|4569.5|4571.5|4570.5|4570.5|4569.5|74
1649403860000|2022-04-08 07:44:20|4570|4570|4572|4571|4572.5|4571|4569.5|4568.5|65
1649403870000|2022-04-08 07:44:30|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|4572|4571|0
1649403880000|2022-04-08 07:44:40|4572|4571|4569.5|4569|4572.5|4571.5|4569.5|4568.5|756
1649403890000|2022-04-08 07:44:50|4570|4568.5|4565.5|4564.5|4570|4568.5|4565|4564|900
1649403900000|2022-04-08 07:45:00|4565|4565|4565|4564|4568|4567|4564|4563|1485
1649403910000|2022-04-08 07:45:10|4564.5|4564.5|4564|4563|4566|4565|4564|4562.5|569
1649403920000|2022-04-08 07:45:20|4563.5|4563.5|4563.5|4563|4564.5|4563.5|4562.5|4561.5|1087
1649403930000|2022-04-08 07:45:30|4564|4563.5|4564.5|4563|4565|4563.5|4563|4562|260
1649403940000|2022-04-08 07:45:40|4564|4563.5|4564|4563.5|4564.5|4564|4564|4563.5|10
1649403950000|2022-04-08 07:45:50|4563.5|4562.5|4564.5|4563.5|4565|4564|4563|4562|256
1649403960000|2022-04-08 07:46:00|4563.5|4564|4563.5|4562.5|4566|4564.5|4562.5|4561.5|1326
1649403970000|2022-04-08 07:46:10|4563|4562|4561.5|4561|4563.5|4562.5|4561.5|4561|206
1649403980000|2022-04-08 07:46:20|4562|4561.5|4563|4562|4563.5|4562.5|4562|4561|199
1649403990000|2022-04-08 07:46:30|4563.5|4562.5|4565|4564|4566.5|4565.5|4563.5|4562|2306
1649404000000|2022-04-08 07:46:40|4565.5|4564.5|4565|4564|4565.5|4564.5|4565|4564|37
1649404010000|2022-04-08 07:46:50|4565.5|4564.5|4566.5|4565|4567|4566|4565|4564.5|542
1649404020000|2022-04-08 07:47:00|4566|4565.5|4565.5|4565|4566|4565.5|4565.5|4564.5|301
1649404030000|2022-04-08 07:47:10|4566|4565.5|4566|4565|4566.5|4565.5|4565.5|4565|71
1649404040000|2022-04-08 07:47:20|4566.5|4565.5|4566.5|4565|4566.5|4565.5|4565|4564.5|323
1649404050000|2022-04-08 07:47:30|4566|4563.5|4566|4564.5|4566.5|4565.5|4565.5|4563.5|2425
1649404060000|2022-04-08 07:47:40|4565.5|4565.5|4565.5|4565|4566|4565.5|4565.5|4565|0
1649404070000|2022-04-08 07:47:50|4565|4564.5|4566|4565|4566|4565|4565|4564.5|375
1649404080000|2022-04-08 07:48:00|4565|4564.5|4564.5|4563.5|4566|4564.5|4564.5|4563.5|1242
1649404090000|2022-04-08 07:48:10|4564|4562|4562.5|4561|4565.5|4564|4561|4560|3761
1649404100000|2022-04-08 07:48:20|4563|4561.5|4563|4562|4564|4562.5|4562.5|4561|147
1649404120000|2022-04-08 07:48:40|4563.5|4562.5|4563.5|4563|4564|4563|4563.5|4562|256
1649404130000|2022-04-08 07:48:50|4563|4562.5|4564.5|4563.5|4564.5|4564|4563|4562.5|1209
1649404140000|2022-04-08 07:49:00|4564|4564|4564.5|4563|4564.5|4564|4563|4561|4460
1649404150000|2022-04-08 07:49:10|4565|4563.5|4568|4567|4568|4567.5|4565|4563|2173
1649404160000|2022-04-08 07:49:20|4567.5|4566.5|4569.5|4569|4570|4569.5|4567.5|4566.5|2913
1649404170000|2022-04-08 07:49:30|4570|4569.5|4570|4569|4570|4569.5|4569|4568.5|2052
1649404180000|2022-04-08 07:49:40|4569.5|4568.5|4569.5|4569|4570|4569|4569.5|4568.5|7
1649404200000|2022-04-08 07:50:00|4569|4568.5|4569|4568|4571|4570|4568.5|4567.5|2127
1649404210000|2022-04-08 07:50:10|4569.5|4568.5|4570|4569.5|4571|4569.5|4569.5|4568.5|309
1649404220000|2022-04-08 07:50:20|4570.5|4570|4572|4571|4572|4571|4570|4569.5|1990
1649404230000|2022-04-08 07:50:30|4571.5|4570.5|4572.5|4571.5|4572.5|4572|4571.5|4570|2732
1649404240000|2022-04-08 07:50:40|4573|4572|4573|4572|4573.5|4572.5|4572.5|4572|1297
1649404250000|2022-04-08 07:50:50|4572.5|4571.5|4573.5|4572.5|4573.5|4572.5|4572.5|4571.5|334
1649404260000|2022-04-08 07:51:00|4574|4573|4573.5|4572.5|4574|4573|4573|4572.5|1492
1649404270000|2022-04-08 07:51:10|4573|4573|4574|4573|4574|4573.5|4573|4572.5|366
1649404280000|2022-04-08 07:51:20|4573.5|4573.5|4574.5|4573.5|4575|4574|4573.5|4572|1717
1649404290000|2022-04-08 07:51:30|4574|4573|4574.5|4574|4575|4574|4573.5|4573|515
1649404300000|2022-04-08 07:51:40|4574|4573.5|4573|4572.5|4574|4573.5|4572.5|4571|910
1649404310000|2022-04-08 07:51:50|4573.5|4572|4573|4572|4573.5|4572.5|4573|4572|132
1649404320000|2022-04-08 07:52:00|4572.5|4571.5|4572.5|4571.5|4573.5|4572|4572|4571.5|1294
1649404330000|2022-04-08 07:52:10|4573|4572|4572|4571|4573.5|4572|4571.5|4570.5|603
1649404340000|2022-04-08 07:52:20|4572.5|4571.5|4572.5|4572|4573|4572|4572.5|4571|166
1649404350000|2022-04-08 07:52:30|4573|4572.5|4571.5|4571|4574|4573|4571.5|4571|716
1649404360000|2022-04-08 07:52:40|4571|4570.5|4571|4570|4571.5|4570.5|4570|4569|1586
1649404370000|2022-04-08 07:52:50|4571.5|4570.5|4570|4569|4571.5|4571|4570|4569|586
1649404380000|2022-04-08 07:53:00|4569.5||4570||4570||4569.5||39
1649404390000|2022-04-08 07:53:10|4569.5|4568.5|4570|4569|4570|4569|4568.5|4567|467
1649404400000|2022-04-08 07:53:20|4570.5|4569.5|4573|4572|4573.5|4572|4569|4568.5|1410
1649404410000|2022-04-08 07:53:30|4572.5|4571.5|4575|4574.5|4575|4574.5|4572|4571|3278
1649404420000|2022-04-08 07:53:40|4574.5|4574|4574.5|4573.5|4575|4574.5|4573.5|4573|954
1649404430000|2022-04-08 07:53:50|4574|4574|4574.5|4574|4574.5|4574|4574|4573.5|156
1649404440000|2022-04-08 07:54:00|4574|4573.5|4575|4574.5|4575|4574.5|4574|4573|1527
1649404450000|2022-04-08 07:54:10|4575.5|4575|4575|4574|4576|4575|4575|4573.5|2329
1649404460000|2022-04-08 07:54:20|4575.5|4574.5|4574.5|4574|4576|4575|4574.5|4574|1388
1649404470000|2022-04-08 07:54:30|4575|4573.5|4573.5|4572.5|4575|4573.5|4573|4572|1627
1649404480000|2022-04-08 07:54:40|4573|4572|4573|4572|4573.5|4572|4572.5|4572|383
1649404490000|2022-04-08 07:54:50|4572.5|4571.5|4571.5|4571|4572.5|4571.5|4571.5|4571|466
1649404500000|2022-04-08 07:55:00|4571|4570|4572.5|4571.5|4572.5|4572|4571|4570|761
1649404510000|2022-04-08 07:55:10|4572|4571|4571|4570|4572|4571|4570|4569|906
1649404520000|2022-04-08 07:55:20|4571.5|4570.5|4570.5|4569.5|4571.5|4571|4569.5|4569|542
1649404530000|2022-04-08 07:55:30|4570|4570|4570.5|4569.5|4570.5|4570|4569.5|4568.5|810
1649404540000|2022-04-08 07:55:40|4570|4569|4568|4567|4570.5|4569|4567.5|4566|804
1649404550000|2022-04-08 07:55:50|4568.5|4567.5|4569|4568|4569|4568.5|4568|4567|1147
1649404560000|2022-04-08 07:56:00|4568.5|4568.5|4570|4569|4572|4571|4568.5|4568|1267
1649404570000|2022-04-08 07:56:10|4570.5|4569.5|4571|4570.5|4571|4570.5|4570|4569.5|5
1649404580000|2022-04-08 07:56:20|4570.5|4570|4571|4570.5|4571|4570.5|4570.5|4569.5|295
1649404590000|2022-04-08 07:56:30|4571.5|4571|4572|4571|4572|4571.5|4571.5|4570.5|602
1649404600000|2022-04-08 07:56:40|4571.5|4571.5|4570.5|4570|4572|4571.5|4570.5|4570|645
1649404610000|2022-04-08 07:56:50|4571|4569.5|4570.5|4569.5|4571|4570|4570.5|4569.5|119
1649404620000|2022-04-08 07:57:00|4571|4570|4572|4571|4572|4571|4571|4569.5|678
1649404630000|2022-04-08 07:57:10|4571.5|4570.5|4572|4571|4572|4571|4571.5|4570.5|135
1649404640000|2022-04-08 07:57:20|4572.5|4571.5|4573|4572|4573.5|4572.5|4572.5|4571.5|563
1649404650000|2022-04-08 07:57:30|4572.5|4571.5|4573|4572.5|4573.5|4573|4572|4571.5|625
1649404660000|2022-04-08 07:57:40|4573.5|4572|4573|4572|4573.5|4572|4572|4571.5|166
1649404670000|2022-04-08 07:57:50||4572.5||4572.5||4572.5||4572|0
1649404680000|2022-04-08 07:58:00|4573.5|4573|4572.5|4572|4573.5|4573|4572.5|4572|490
1649404690000|2022-04-08 07:58:10|4573.5|4572.5|4574|4573|4574.5|4573.5|4572.5|4571.5|3053
1649404700000|2022-04-08 07:58:20|4573.5|4573.5|4573|4572.5|4574|4573.5|4573|4572|477
1649404710000|2022-04-08 07:58:30|4573.5|4573|4573|4572.5|4573.5|4573|4573|4572.5|0
1649404720000|2022-04-08 07:58:40|4572.5|4572|4572.5|4571.5|4572.5|4572|4572|4571|1167
1649404730000|2022-04-08 07:58:50|4572|4571|4571.5|4571|4572|4571|4571|4570.5|1547
1649404740000|2022-04-08 07:59:00|4572|4571.5|4573|4572.5|4573|4572.5|4571|4570.5|931
1649404750000|2022-04-08 07:59:10|4572.5|4572|4572|4571|4573|4572|4571.5|4571|366
1649404760000|2022-04-08 07:59:20|4572.5|4571.5|4572|4571.5|4572.5|4571.5|4571|4570.5|820
1649404770000|2022-04-08 07:59:30|4572.5|4571|4573|4572|4573|4572.5|4572.5|4571|720
1649404780000|2022-04-08 07:59:40|4572.5|4571.5|4571.5|4571|4572.5|4572.5|4571.5|4571|8
1649404790000|2022-04-08 07:59:50|4572|4571.5|4574.5|4573.5|4575.5|4575|4572|4571|4424
1649404800000|2022-04-08 08:00:00|4575|4574|4574|4573.5|4575.5|4574.5|4573|4572.5|1007
1649404810000|2022-04-08 08:00:10|4573.5|4573|4574|4573|4574|4573.5|4573.5|4572.5|241
1649404820000|2022-04-08 08:00:20|4573.5|4573.5|4573|4572|4574|4573.5|4572|4571|2174
1649404830000|2022-04-08 08:00:30|4573.5|4572.5|4573.5|4572.5|4573.5|4573|4573|4572.5|502
1649404840000|2022-04-08 08:00:40|4574|4573|4574.5|4574|4574.5|4574|4574|4572.5|1026
1649404850000|2022-04-08 08:00:50|4575|4574.5|4576|4575.5|4576|4575.5|4574.5|4574|1312
1649404860000|2022-04-08 08:01:00|4576.5|4575|4574.5|4573.5|4577|4575.5|4574|4573.5|11861
1649404870000|2022-04-08 08:01:10|4574|4574|4576|4575.5|4576|4575.5|4574|4574|727
1649404880000|2022-04-08 08:01:20|4575.5|4575|4576|4575.5|4576.5|4575.5|4575.5|4575|2595
1649404890000|2022-04-08 08:01:30|4576.5||4576||4576.5||4576||649
1649404900000|2022-04-08 08:01:40|4575.5|4575|4574.5|4574|4576|4575.5|4574|4573.5|686
1649404910000|2022-04-08 08:01:50|4574|4573.5|4574.5|4574|4574.5|4574|4574|4573.5|194
1649404920000|2022-04-08 08:02:00|4575|4574.5|4576|4575.5|4576|4575.5|4575|4574.5|694
1649404930000|2022-04-08 08:02:10|4576.5|4575|4576|4575|4576.5|4575.5|4575.5|4575|2123
1649404940000|2022-04-08 08:02:20|4575.5|4575.5|4575.5|4575|4576|4575.5|4575.5|4574.5|0
1649404950000|2022-04-08 08:02:30|4576||4575.5||4576||4575.5||129
1649404960000|2022-04-08 08:02:40|4576|4574.5|4576|4575.5|4576|4575.5|4575.5|4574.5|1011
1649404970000|2022-04-08 08:02:50|4576.5|4575|4575|4574.5|4576.5|4575|4575|4574.5|9317
1649404980000|2022-04-08 08:03:00|4575.5|4573.5|4574.5|4573.5|4575.5|4573.5|4574|4573.5|3209
1649404990000|2022-04-08 08:03:10|4575|4574|4576|4575|4576|4575.5|4575|4574|1344
1649405000000|2022-04-08 08:03:20|4576.5|4575.5|4575|4574.5|4576.5|4575.5|4575|4574.5|1757
1649405010000|2022-04-08 08:03:30|4574.5|4574|4574.5|4574|4575|4574|4574.5|4574|803
1649405020000|2022-04-08 08:03:40|4575|4574.5|4575.5|4574.5|4576|4575.5|4575|4574|2217
1649405030000|2022-04-08 08:03:50|4575|4575|4575|4574|4575.5|4575|4574.5|4574|199
1649405040000|2022-04-08 08:04:00|4574.5|4574.5|4575.5|4575|4575.5|4575|4574.5|4574|263
1649405050000|2022-04-08 08:04:10|4576|4575.5|4576|4575.5|4577|4575.5|4575|4574.5|4529
1649405060000|2022-04-08 08:04:20|4576.5||4576.5||4577||4576||3054
1649405070000|2022-04-08 08:04:30|4577|4576|4578|4577.5|4578|4577.5|4577|4576|1632
1649405080000|2022-04-08 08:04:40|4577.5|4577|4579|4578|4579|4578|4577.5|4577|1478
1649405090000|2022-04-08 08:04:50|4578.5||4578.5||4579||4578.5||383
1649405100000|2022-04-08 08:05:00|4579|4578.5|4579|4578.5|4579.5|4578.5|4578.5|4578|2650
1649405110000|2022-04-08 08:05:10|4578.5|4578|4578.5|4578|4579|4578|4578.5|4578|445
1649405120000|2022-04-08 08:05:20|4579|4577.5|4579|4578.5|4579|4578.5|4578|4577.5|1363
1649405130000|2022-04-08 08:05:30|4578.5|4578|4579|4578.5|4579.5|4578.5|4578.5|4577.5|1975
1649405140000|2022-04-08 08:05:40|4578.5|4578|4579|4578.5|4579.5|4578.5|4578.5|4577.5|1447
1649405150000|2022-04-08 08:05:50|4579.5||4579||4579.5||4579||1849
1649405160000|2022-04-08 08:06:00|4579.5||4579||4579.5||4579||1227
1649405170000|2022-04-08 08:06:10|4578.5|4578|4579|4578.5|4579|4578.5|4578.5|4578|1066
1649405180000|2022-04-08 08:06:20|4579.5||4579||4579.5||4579||761
1649405190000|2022-04-08 08:06:30|4579.5||4579||4579.5||4579||1201
1649405200000|2022-04-08 08:06:40|||||||||284
1649405210000|2022-04-08 08:06:50|4579.5||4579||4579.5||4579||3375
1649405220000|2022-04-08 08:07:00|4579.5||4579||4579.5||4579||1456
1649405230000|2022-04-08 08:07:10|4579.5||4579||4579.5||4579||3025
1649405240000|2022-04-08 08:07:20|||||||||59
1649405260000|2022-04-08 08:07:40|4579.5||4579||4579.5||4579||1117
1649405270000|2022-04-08 08:07:50|4579.5||4579||4579.5||4579||276
1649405280000|2022-04-08 08:08:00|4579.5||4579||4579.5||4579||583
1649405290000|2022-04-08 08:08:10|4579.5|4579|4579|4578.5|4579.5|4579|4579|4578.5|1171
1649405300000|2022-04-08 08:08:20|4578.5|4578|4579|4578.5|4579.5|4578.5|4578.5|4578|2343
1649405310000|2022-04-08 08:08:30|4579.5||4579||4579.5||4579||598
1649405320000|2022-04-08 08:08:40|||||||||3
1649405330000|2022-04-08 08:08:50|4579.5|4579|4580|4579.5|4580.5|4579.5|4579|4578.5|6722
1649405340000|2022-04-08 08:09:00|4580.5|4579|4581|4580.5|4581.5|4580.5|4580|4579|3985
1649405350000|2022-04-08 08:09:10|4581.5|4581|4581.5|4581|4581.5|4581|4581|4580.5|405
1649405360000|2022-04-08 08:09:20|4582|4581.5|4578.5|4578|4582|4581.5|4578.5|4578|2533
1649405370000|2022-04-08 08:09:30|4579|4578.5|4579|4578.5|4579.5|4579|4579|4578|574
1649405380000|2022-04-08 08:09:40|4579.5|4579|4580.5|4580|4581|4580|4579.5|4578.5|788
1649405390000|2022-04-08 08:09:50||4579.5||4580||4580||4579.5|518
1649405400000|2022-04-08 08:10:00|4581|4580.5|4581.5|4580.5|4582|4581|4581|4580.5|230
1649405410000|2022-04-08 08:10:10|4582|4581|4581|4580.5|4582|4581|4581|4580|251
1649405420000|2022-04-08 08:10:20|4581.5||4581.5||4581.5||4581||172
1649405430000|2022-04-08 08:10:30|4582|4581|4582|4581|4582|4581.5|4582|4581|509
1649405440000|2022-04-08 08:10:40|4581.5|4581.5|4582|4581.5|4582.5|4581.5|4581.5|4581.5|1696
1649405450000|2022-04-08 08:10:50|4581.5|4581|4581.5|4581|4581.5|4581|4581.5|4580.5|758
1649405470000|2022-04-08 08:11:10||4580.5||4581||4581||4580.5|260
1649405480000|2022-04-08 08:11:20|4582|4581.5|4579.5|4579|4583|4582.5|4579.5|4579|1972
1649405490000|2022-04-08 08:11:30|4580|4578.5|4579.5|4579|4580|4579.5|4579.5|4578.5|364
1649405500000|2022-04-08 08:11:40|4579|4578.5|4579.5|4579|4579.5|4579|4578.5|4578|694
1649405510000|2022-04-08 08:11:50|4580|4579.5|4581|4580|4581|4580|4579.5|4579|993
1649405520000|2022-04-08 08:12:00|4580.5|4580.5|4580|4579.5|4580.5|4580.5|4580|4579|2000
1649405530000|2022-04-08 08:12:10|4580.5|4579|4579.5|4578.5|4580.5|4579|4579.5|4578.5|256
1649405540000|2022-04-08 08:12:20|4580|4579|4579.5|4579|4580.5|4579.5|4579.5|4578.5|1589
1649405550000|2022-04-08 08:12:30|4580|4579.5|4581.5|4581|4582|4581.5|4580|4579.5|427
1649405560000|2022-04-08 08:12:40|4581|4580.5|4580|4579.5|4581.5|4581|4580|4579.5|1667
1649405570000|2022-04-08 08:12:50|4579.5|4579|4580.5|4579.5|4580.5|4580|4579|4578.5|954
1649405580000|2022-04-08 08:13:00|4580|4580|4580|4579.5|4580.5|4580|4579.5|4579|1388
1649405590000|2022-04-08 08:13:10|4579.5|4579|4580.5|4580|4580.5|4580|4579.5|4579|377
1649405600000|2022-04-08 08:13:20|4581|4580.5|4580.5|4580|4581|4580.5|4580.5|4580|662
1649405620000|2022-04-08 08:13:40|4581|4580.5|4581|4580.5|4581|4580.5|4581|4580|97
1649405630000|2022-04-08 08:13:50|4580.5|4580|4580|4579.5|4581|4580.5|4580|4579.5|1545
1649405650000|2022-04-08 08:14:10|||||||||2
1649405660000|2022-04-08 08:14:20|4580.5|4580|4580.5|4580|4580.5|4580|4580.5|4580|710
1649405670000|2022-04-08 08:14:30|4581|4580.5|4580.5|4580|4581.5|4581|4580.5|4580|1838
1649405680000|2022-04-08 08:14:40|4581|4580.5|4581|4580.5|4581.5|4580.5|4581|4580.5|48
1649405690000|2022-04-08 08:14:50|4580.5|4580|4580.5|4580|4580.5|4580.5|4580.5|4580|150
1649405700000|2022-04-08 08:15:00|4580|4579.5|4580|4579.5|4580.5|4580|4579|4578|1205
1649405710000|2022-04-08 08:15:10|4580.5|4580|4582|4581.5|4582|4581.5|4580.5|4580|1070
1649405720000|2022-04-08 08:15:20|4581.5|4581|4582|4581|4583|4582|4581|4580|1632
1649405730000|2022-04-08 08:15:30||4581.5||4581.5||4581.5||4581|0
1649405740000|2022-04-08 08:15:40|4582.5|4582|4582.5|4582|4583|4582.5|4582|4581.5|1090
1649405750000|2022-04-08 08:15:50|4582|4581.5|4582|4581.5|4582|4581.5|4582|4581.5|0
1649405760000|2022-04-08 08:16:00|4581.5|4581|4582.5|4581.5|4583|4582|4581|4580.5|901
1649405770000|2022-04-08 08:16:10|4583|4582|4582.5|4582|4583|4582.5|4582.5|4581.5|559
1649405780000|2022-04-08 08:16:20|4583|4582.5|4584|4583.5|4584|4583.5|4583|4582.5|930
1649405790000|2022-04-08 08:16:30|4583.5|4583|4584|4583.5|4584|4583.5|4583|4582.5|448
1649405800000|2022-04-08 08:16:40|4583.5|4583|4583|4582.5|4584|4583.5|4582.5|4582|2035
1649405810000|2022-04-08 08:16:50|4582.5|4582|4583|4582|4583|4582.5|4581.5|4581|1158
1649405820000|2022-04-08 08:17:00|4582.5|4581.5|4581.5|4581|4582.5|4581.5|4581|4580.5|1003
1649405830000|2022-04-08 08:17:10|4581|4580.5|4581.5|4581|4581.5|4581|4581|4580.5|544
1649405840000|2022-04-08 08:17:20|4582|4581.5|4582|4581.5|4583.5|4582.5|4582|4581.5|1294
1649405850000|2022-04-08 08:17:30|4582.5|4582|4583|4582|4583|4582.5|4582.5|4582|0
1649405860000|2022-04-08 08:17:40|4582.5|4581.5|4582|4581.5|4583|4582.5|4582|4581.5|1369
1649405870000|2022-04-08 08:17:50|4581.5|4581|4581|4580|4581.5|4581.5|4580|4579|2326
1649405880000|2022-04-08 08:18:00|4580.5|4580.5|4580.5|4579.5|4581|4580.5|4579.5|4579|786
1649405890000|2022-04-08 08:18:10|4580|4580|4580|4579.5|4580.5|4580|4580|4579|955
1649405900000|2022-04-08 08:18:20|4580.5|4580|4580|4579.5|4581|4580|4579.5|4579|849
1649405910000|2022-04-08 08:18:30|4579.5|4579|4579.5|4578.5|4579.5|4579.5|4578.5|4578|1097
1649405920000|2022-04-08 08:18:40|4579|4579|4579.5|4579|4580.5|4579.5|4579|4578.5|1439
1649405930000|2022-04-08 08:18:50|4579|4578.5|4579.5|4578.5|4579.5|4579|4579|4578.5|419
1649405940000|2022-04-08 08:19:00|4579|4579|4577|4576.5|4579.5|4579|4577|4576.5|897
1649405950000|2022-04-08 08:19:10|4577.5|4577|4579.5|4578.5|4579.5|4579|4577.5|4577|1807
1649405960000|2022-04-08 08:19:20|4580|4579|4579|4578.5|4580.5|4580|4579|4578.5|3909
1649405970000|2022-04-08 08:19:30|4578.5|4578|4579.5|4579|4580|4579.5|4578.5|4578|696
1649405980000|2022-04-08 08:19:40|4579|4578.5|4580.5|4579.5|4580.5|4579.5|4579|4578.5|756
1649405990000|2022-04-08 08:19:50|4580|4580|4581|4580.5|4581.5|4580.5|4579.5|4579|2233
1649406000000|2022-04-08 08:20:00|4581.5|4581|4581.5|4581|4581.5|4581|4581|4580|1685
1649406010000|2022-04-08 08:20:10|4581|4580.5|4581|4580.5|4581.5|4581|4581|4580.5|288
1649406020000|2022-04-08 08:20:20|4580.5|4580|4580.5|4580|4581|4580|4579.5|4579|1374
1649406030000|2022-04-08 08:20:30|4581|4580.5|4581|4580.5|4581.5|4580.5|4580.5|4580|1230
1649406040000|2022-04-08 08:20:40|4581.5|4581|4581|4580.5|4582|4581.5|4580.5|4580|2457
1649406050000|2022-04-08 08:20:50|4581.5|4580|4581.5|4581|4581.5|4581|4581.5|4580|319
1649406060000|2022-04-08 08:21:00|4582|4581.5|4582|4581.5|4582|4581.5|4581.5|4581|173
1649406070000|2022-04-08 08:21:10|4582.5|4582|4582.5|4581.5|4582.5|4582|4582|4581.5|385
1649406080000|2022-04-08 08:21:20|4582|4581|4582.5|4582|4583|4582|4581.5|4581|161
1649406090000|2022-04-08 08:21:30|4583|4582.5|4583|4582.5|4583|4582.5|4582.5|4582|246
1649406100000|2022-04-08 08:21:40|||||||||2
1649406110000|2022-04-08 08:21:50|4583.5|4583|4584|4583.5|4584|4583.5|4583|4582.5|301
1649406120000|2022-04-08 08:22:00|4583.5|4583|4583.5|4583|4584.5|4583.5|4583.5|4583|780
1649406130000|2022-04-08 08:22:10|4583|4582.5|4583.5|4582.5|4583.5|4583|4583|4582.5|487
1649406140000|2022-04-08 08:22:20|4584|4583|4584|4583|4584|4583|4584|4583|0
1649406150000|2022-04-08 08:22:30|4583.5|4583.5|4584.5|4583.5|4584.5|4583.5|4583.5|4583.5|230
1649406160000|2022-04-08 08:22:40||4584||4584||4584||4583.5|0
1649406170000|2022-04-08 08:22:50|4584|4583.5|4584|4583|4584.5|4583.5|4583.5|4583|992
1649406180000|2022-04-08 08:23:00|4583.5|4583.5|4584|4583|4584.5|4583.5|4583.5|4583|200
1649406190000|2022-04-08 08:23:10||4583.5||4583.5||4583.5||4583.5|0
1649406220000|2022-04-08 08:23:40|4584.5|4584|4584.5|4584|4584.5|4584|4584.5|4584|269
1649406230000|2022-04-08 08:23:50|4585|4584.5|4584|4583.5|4586|4585|4584|4583.5|2774
1649406240000|2022-04-08 08:24:00|4584.5|4584|4584.5|4583.5|4584.5|4584|4583.5|4582.5|1082
1649406250000|2022-04-08 08:24:10|4584|4584|4584|4583.5|4584|4584|4583.5|4583|289
1649406260000|2022-04-08 08:24:20|4583.5|4583|4584|4583|4585|4584|4583.5|4583|684
1649406270000|2022-04-08 08:24:30|4584.5|4583.5|4583.5|4583|4585|4584.5|4583|4582.5|1811
1649406280000|2022-04-08 08:24:40|4583|4582.5|4581.5|4580.5|4583|4582.5|4581|4580.5|1618
1649406290000|2022-04-08 08:24:50|4581|4580|4580.5|4580|4581.5|4580.5|4579.5|4578.5|1781
1649406300000|2022-04-08 08:25:00|4580|4579.5|4580.5|4580|4580.5|4580|4580|4579.5|626
1649406310000|2022-04-08 08:25:10|4580|4579.5|4580|4579.5|4580.5|4580|4580|4579.5|292
1649406320000|2022-04-08 08:25:20|4580.5|4580|4581|4580.5|4581.5|4581|4580|4579.5|245
1649406330000|2022-04-08 08:25:30|4580.5|4580|4579.5|4579|4581|4580|4579.5|4579|1725
1649406340000|2022-04-08 08:25:40|4580|4579.5|4581|4580.5|4581|4580.5|4580|4579|271
1649406350000|2022-04-08 08:25:50|4580.5|4580|4580.5|4579.5|4580.5|4580|4580|4579|207
1649406360000|2022-04-08 08:26:00|4581|4580|4581|4580.5|4581.5|4580.5|4580.5|4580|165
1649406370000|2022-04-08 08:26:10|4580.5|4580|4580.5|4580|4581|4580.5|4580.5|4580|37
1649406380000|2022-04-08 08:26:20|4580|4579.5|4580|4579.5|4580.5|4580|4580|4579.5|416
1649406390000|2022-04-08 08:26:30|4580.5|4579|4580.5|4580|4580.5|4580|4579.5|4579|148
1649406400000|2022-04-08 08:26:40|4581|4580.5|4581|4580|4581|4580.5|4579.5|4579|670
1649406410000|2022-04-08 08:26:50|4580.5|4580.5|4581.5|4580.5|4581.5|4580.5|4579.5|4579|720
1649406420000|2022-04-08 08:27:00|4581|4580|4581|4580|4581.5|4581|4580.5|4580|2138
1649406430000|2022-04-08 08:27:10|4581.5|4580.5|4580.5|4580|4581.5|4580.5|4580.5|4580|412
1649406440000|2022-04-08 08:27:20|4580|4579.5|4579.5|4579|4580|4579.5|4579.5|4579|279
1649406450000|2022-04-08 08:27:30|4579|4578.5|4578.5|4577.5|4579.5|4578.5|4577|4576|1953
1649406460000|2022-04-08 08:27:40|4578|4577|4578|4577|4578|4577|4577.5|4577|0
1649406470000|2022-04-08 08:27:50|4578.5|4577.5|4578|4577.5|4579|4578.5|4578|4577.5|1270
1649406480000|2022-04-08 08:28:00|4578.5|4578|4580.5|4579.5|4580.5|4579.5|4578.5|4578|1408
1649406490000|2022-04-08 08:28:10|4580|4579|4579|4578.5|4580.5|4579.5|4579|4578.5|114
1649406500000|2022-04-08 08:28:20|4578.5|4578|4578.5|4578|4579|4578.5|4578|4577.5|626
1649406510000|2022-04-08 08:28:30|4579|4578.5|4581|4580|4581|4580|4578.5|4577.5|2185
1649406520000|2022-04-08 08:28:40|4580.5|4579.5|4580|4579|4581|4580|4579.5|4579|469
1649406530000|2022-04-08 08:28:50|4579.5|4578.5|4579.5|4578.5|4580|4578.5|4578.5|4578|112
1649406540000|2022-04-08 08:29:00|4579|4579|4578|4577|4579|4579|4578|4577|343
1649406550000|2022-04-08 08:29:10|4577.5|4576.5|4577|4576.5|4577.5|4576.5|4576.5|4576|0
1649406570000|2022-04-08 08:29:30|4576.5|4576|4576|4575|4576.5|4576|4575.5|4575|417
1649406580000|2022-04-08 08:29:40|4576.5|4575.5|4575.5|4574.5|4576.5|4575.5|4574.5|4574|510
1649406590000|2022-04-08 08:29:50|4576|4575|4574.5|4574|4576|4575|4574.5|4574|597
1649406600000|2022-04-08 08:30:00|4575|4574.5|4574.5|4574|4575|4574.5|4573.5|4572.5|2310
1649406610000|2022-04-08 08:30:10|4575|4573.5|4573|4572.5|4575|4573.5|4573|4572.5|478
1649406620000|2022-04-08 08:30:20|4573.5|4573|4574|4573|4574.5|4573.5|4573|4573|413
1649406630000|2022-04-08 08:30:30|4574.5|4573.5|4572.5|4572|4574.5|4573.5|4572.5|4571.5|371
1649406640000|2022-04-08 08:30:40|4573|4572.5|4572|4570.5|4574|4573|4571|4570.5|1302
1649406650000|2022-04-08 08:30:50|4571.5|4570|4571.5|4571|4573|4572.5|4571|4569.5|2175
1649406660000|2022-04-08 08:31:00|4572|4570.5|4572|4571.5|4572.5|4572|4571.5|4570.5|582
1649406670000|2022-04-08 08:31:10|4572.5|4571|4572|4571.5|4573|4572|4572|4571|215
1649406680000|2022-04-08 08:31:20|4572.5|4571|4572|4571|4572.5|4571.5|4571.5|4571|594
1649406690000|2022-04-08 08:31:30|4571.5|4571.5|4572|4571|4572.5|4571.5|4571.5|4571|293
1649406700000|2022-04-08 08:31:40|4571.5|4571.5|4572.5|4571.5|4572.5|4571.5|4571.5|4571|106
1649406710000|2022-04-08 08:31:50|4572||4572.5||4572.5||4572||50
1649406720000|2022-04-08 08:32:00||4572||4572||4572||4572|0
1649406740000|2022-04-08 08:32:20|4572|4571.5|4572.5|4571.5|4572.5|4571.5|4572|4571.5|652
1649406750000|2022-04-08 08:32:30|4572|4571|4571.5|4571|4572|4571|4571|4570|727
1649406760000|2022-04-08 08:32:40|4572|4571.5|4573.5|4572.5|4574|4573|4571.5|4571|989
1649406770000|2022-04-08 08:32:50|4574|4573|4573.5|4573|4574|4573.5|4573.5|4572.5|11
1649406780000|2022-04-08 08:33:00|4574|4573.5|4574.5|4573.5|4574.5|4574|4574|4573|66
1649406790000|2022-04-08 08:33:10|4574|4574|4574.5|4573.5|4574.5|4574|4574|4573.5|319
1649406800000|2022-04-08 08:33:20|4574|4574|4574.5|4574|4574.5|4574|4574|4573.5|102
1649406820000|2022-04-08 08:33:40|4574|4573.5|4574|4573.5|4574.5|4574|4574|4573.5|78
1649406830000|2022-04-08 08:33:50|4573.5|4573|4573.5|4572.5|4574.5|4574|4573|4572.5|1526
1649406840000|2022-04-08 08:34:00|4573|4572|4573.5|4572.5|4573.5|4572.5|4572|4571|169
1649406850000|2022-04-08 08:34:10|4574|4573|4574|4573|4574|4573|4573.5|4573|27
1649406860000|2022-04-08 08:34:20|4573.5|4573.5|4574.5|4574|4574.5|4574|4573.5|4573|156
1649406870000|2022-04-08 08:34:30|4574|4573.5|4575|4574.5|4575|4574.5|4574|4573.5|932
1649406880000|2022-04-08 08:34:40|4574.5|4574|4574.5|4574|4574.5|4574|4574|4573.5|854
1649406900000|2022-04-08 08:35:00|4574|4573.5|4574.5|4574|4575|4574|4573.5|4573|961
1649406910000|2022-04-08 08:35:10|4574|4573.5|4573|4572.5|4574|4573.5|4573|4572.5|651
1649406920000|2022-04-08 08:35:20|4573.5|4573|4573|4572|4573.5|4573|4572.5|4571.5|794
1649406930000|2022-04-08 08:35:30|4573.5|4572.5|4572.5|4571.5|4573.5|4572.5|4572|4571|119
1649406940000|2022-04-08 08:35:40|4573|4572|4573|4572.5|4573|4572.5|4573|4571.5|130
1649406950000|2022-04-08 08:35:50|4573.5|4573|4572.5|4572|4574|4573|4572|4571|723
1649406960000|2022-04-08 08:36:00|4572|4571.5|4572.5|4572|4572.5|4572|4571.5|4571|943
1649406970000|2022-04-08 08:36:10|4572|4571.5|4572|4571.5|4572.5|4572|4572|4571.5|131
1649406980000|2022-04-08 08:36:20|4571.5|4571|4570.5|4570|4571.5|4571|4570.5|4570|541
1649406990000|2022-04-08 08:36:30|4571|4570.5|4569.5|4568.5|4571|4570.5|4569.5|4568.5|572
1649407000000|2022-04-08 08:36:40|4570|4569|4568.5|4568|4570|4569|4568.5|4567.5|480
1649407010000|2022-04-08 08:36:50|4568|4567.5|4567.5|4566.5|4568|4567.5|4567.5|4566.5|477
1649407020000|2022-04-08 08:37:00|4568|4567|4568|4567|4568|4567.5|4568|4567|36
1649407030000|2022-04-08 08:37:10||4567.5||4567.5||4567.5||4567|0
1649407040000|2022-04-08 08:37:20|4568.5|4568|4569|4568.5|4569|4568.5|4568|4567.5|1635
1649407050000|2022-04-08 08:37:30|4569.5|4568|4569|4568.5|4569.5|4569|4568.5|4567.5|804
1649407060000|2022-04-08 08:37:40|4569.5|4568|4570.5|4569.5|4570.5|4569.5|4569.5|4568|8
1649407070000|2022-04-08 08:37:50|4570|4569|4570|4569|4570|4569|4569.5|4569|150
1649407080000|2022-04-08 08:38:00||4569.5||4569.5||4569.5||4569|35
1649407090000|2022-04-08 08:38:10|4570.5|4570|4571|4570|4571|4570|4570.5|4570|118
1649407100000|2022-04-08 08:38:20|4571.5|4570.5|4572.5|4571.5|4572.5|4572|4571.5|4570.5|590
1649407110000|2022-04-08 08:38:30|4572|4571|4572.5|4571.5|4572.5|4571.5|4572|4571|30
1649407120000|2022-04-08 08:38:40|4573|4572|4573|4572|4573|4572|4573|4572|131
1649407130000|2022-04-08 08:38:50|4573.5|4572.5|4572.5|4572|4573.5|4572.5|4572.5|4572|1
1649407140000|2022-04-08 08:39:00|4572|4571.5|4572.5|4571.5|4572.5|4571.5|4571.5|4571|1447
1649407150000|2022-04-08 08:39:10||4572||4572||4572||4572|94
1649407160000|2022-04-08 08:39:20|4573|4572.5|4572.5|4572|4573|4572.5|4572.5|4572|426
1649407170000|2022-04-08 08:39:30||4571.5||4571.5||4572||4571.5|482
1649407180000|2022-04-08 08:39:40|4572|4571|4572.5|4572|4573|4572.5|4571.5|4571|1514
1649407190000|2022-04-08 08:39:50|4573||4573||4573||4572.5||93
1649407200000|2022-04-08 08:40:00|4572.5|4571.5|4569.5|4568.5|4572.5|4571.5|4569.5|4568.5|913
1649407210000|2022-04-08 08:40:10|4569|4568|4568.5|4568|4569|4568|4568.5|4568|0
1649407230000|2022-04-08 08:40:30|4568|4567.5|4566.5|4566|4568|4567.5|4566.5|4566|348
1649407240000|2022-04-08 08:40:40|4566|4565.5|4564.5|4563.5|4566|4565.5|4564.5|4563.5|280
1649407250000|2022-04-08 08:40:50|4564|4563|4563|4562|4565.5|4564.5|4562.5|4561.5|1542
1649407260000|2022-04-08 08:41:00|4562.5|4561.5|4562|4561.5|4562.5|4562|4561|4560|928
1649407280000|2022-04-08 08:41:20|4562.5|4562|4562.5|4562|4562.5|4562|4562|4561.5|413
1649407290000|2022-04-08 08:41:30|4562|4561.5|4561.5|4561|4562|4561.5|4561.5|4561|300
1649407300000|2022-04-08 08:41:40|4561|4560.5|4562.5|4562|4562.5|4562|4561|4560.5|1384
1649407310000|2022-04-08 08:41:50|4562|4561.5|4561|4560.5|4562|4561.5|4560.5|4560|801
1649407320000|2022-04-08 08:42:00|4561.5|4561|4562.5|4562|4562.5|4562|4561.5|4561|304
1649407330000|2022-04-08 08:42:10|4562|4561.5|4562.5|4562|4562.5|4562|4561.5|4560.5|317
1649407340000|2022-04-08 08:42:20|4562|4561.5|4561.5|4561|4562.5|4561.5|4561|4560.5|213
1649407350000|2022-04-08 08:42:30|4562|4560.5|4562.5|4562|4562.5|4562|4562|4560.5|124
1649407360000|2022-04-08 08:42:40|4563|4562.5|4563.5|4563|4564|4563|4563|4562.5|732
1649407370000|2022-04-08 08:42:50|4563|4562.5|4562.5|4562|4563|4562.5|4562.5|4562|132
1649407380000|2022-04-08 08:43:00|4562|4561.5|4562.5|4561.5|4562.5|4561.5|4562|4561.5|131
1649407390000|2022-04-08 08:43:10|4562|4561|4563.5|4562.5|4563.5|4562.5|4561.5|4561|495
1649407400000|2022-04-08 08:43:20|4563|4563|4565|4564.5|4565|4564.5|4563|4562.5|392
1649407410000|2022-04-08 08:43:30|4564.5|4564|4564.5|4563.5|4564.5|4564|4563.5|4562.5|344
1649407420000|2022-04-08 08:43:40|4564|4564|4563.5|4563|4565|4564.5|4563.5|4563|1151
1649407430000|2022-04-08 08:43:50|4564|4563.5|4564.5|4564|4564.5|4564|4564|4563.5|407
1649407440000|2022-04-08 08:44:00|4564|4563.5|4564.5|4564|4565|4564.5|4563.5|4563|871
1649407450000|2022-04-08 08:44:10|4565|4564.5|4565.5|4565|4566|4565.5|4565|4564.5|636
1649407460000|2022-04-08 08:44:20|4565|4564.5|4565.5|4564.5|4565.5|4564.5|4565|4564.5|376
1649407470000|2022-04-08 08:44:30|4566|4565|4562.5|4562|4566|4565|4562.5|4561.5|2049
1649407480000|2022-04-08 08:44:40|4563|4562.5|4563.5|4562.5|4563.5|4563|4562|4561|1266
1649407490000|2022-04-08 08:44:50|4564|4563|4562.5|4561.5|4564|4563|4562|4561|620
1649407500000|2022-04-08 08:45:00|4562|4561|4561|4560|4562|4561.5|4560.5|4560|659
1649407510000|2022-04-08 08:45:10|4561.5|4560.5|4561|4560.5|4561.5|4561|4561|4560.5|226
1649407520000|2022-04-08 08:45:20|4561.5|4561|4562.5|4561.5|4563|4562.5|4561.5|4561|1825
1649407530000|2022-04-08 08:45:30|4562|4561|4562|4561.5|4562|4561.5|4560.5|4560|1756
1649407540000|2022-04-08 08:45:40|4561.5|4561|4561|4560.5|4561.5|4561|4560.5|4560|691
1649407550000|2022-04-08 08:45:50|4560.5|4560|4559|4558|4561|4560.5|4559|4558|942
1649407560000|2022-04-08 08:46:00|4558.5|4558.5|4558|4557.5|4559|4558.5|4558|4557|399
1649407570000|2022-04-08 08:46:10|4558.5|4558|4556.5|4556|4558.5|4558|4556.5|4556|603
1649407580000|2022-04-08 08:46:20|4556|4555.5|4556.5|4555.5|4556.5|4555.5|4556|4555|109
1649407590000|2022-04-08 08:46:30|4556|4555|4554.5|4553.5|4556.5|4555|4554|4553.5|690
1649407600000|2022-04-08 08:46:40|4554|4554|4553.5|4552.5|4554|4554|4553.5|4552.5|296
1649407610000|2022-04-08 08:46:50|4553|4553|4554|4553|4555|4554|4553|4553|1159
1649407620000|2022-04-08 08:47:00|4554.5|4553.5|4555|4554|4555|4554|4554|4553|479
1649407630000|2022-04-08 08:47:10|4555.5|4554.5|4557|4556.5|4557|4556.5|4555.5|4554|1996
1649407640000|2022-04-08 08:47:20|4556.5|4556|4556.5|4556|4556.5|4556.5|4556.5|4556|35
1649407660000|2022-04-08 08:47:40|4556|4555.5|4557|4556.5|4557|4556.5|4556|4555.5|922
1649407670000|2022-04-08 08:47:50|4556.5|4556|4556.5|4556|4557|4556.5|4556|4555.5|1018
1649407680000|2022-04-08 08:48:00|4557|4555.5|4556.5|4556|4557|4556|4556.5|4555.5|150
1649407690000|2022-04-08 08:48:10|4557|4556.5|4557.5|4556.5|4557.5|4557|4557|4556|1250
1649407700000|2022-04-08 08:48:20|4557|4557|4555.5|4555|4558.5|4558|4555.5|4554.5|2850
1649407710000|2022-04-08 08:48:30|4555|4554.5|4556|4555.5|4556.5|4556|4555|4554|1293
1649407720000|2022-04-08 08:48:40|4555.5|4555|4555.5|4554.5|4555.5|4555|4555|4554.5|88
1649407730000|2022-04-08 08:48:50|4556|4555|4555.5|4555|4556|4555|4555|4554|698
1649407740000|2022-04-08 08:49:00|4556|4555.5|4556|4555.5|4556.5|4555.5|4556|4555|670
1649407750000|2022-04-08 08:49:10|4556.5|4556|4557|4556|4557.5|4557|4556.5|4555.5|793
1649407760000|2022-04-08 08:49:20|4557.5|4556.5|4557|4556.5|4557.5|4556.5|4557|4556.5|0
1649407770000|2022-04-08 08:49:30|4556.5|4556|4557|4556.5|4557|4556.5|4556.5|4556|84
1649407780000|2022-04-08 08:49:40|4556.5|4556|4556|4555|4557|4556.5|4555.5|4555|1436
1649407790000|2022-04-08 08:49:50|4556.5|4555.5|4556.5|4555.5|4557|4556.5|4556.5|4555|269
1649407800000|2022-04-08 08:50:00|4556|4555|4555|4554.5|4556.5|4555.5|4555|4554.5|792
1649407810000|2022-04-08 08:50:10|4555.5|4555|4556.5|4556|4557.5|4556.5|4555.5|4555|2451
1649407820000|2022-04-08 08:50:20|4556|4555.5|4556.5|4556|4556.5|4556|4556|4555|0
1649407830000|2022-04-08 08:50:30|4556|4555.5|4554|4553.5|4556.5|4556|4554|4553|1271
1649407840000|2022-04-08 08:50:40|4554.5||4554.5||4554.5||4554.5||39
1649407850000|2022-04-08 08:50:50|4554|4554|4554.5|4554|4555|4554.5|4554|4554|54
1649407860000|2022-04-08 08:51:00|4555|4554.5|4554|4553|4555|4554.5|4554|4553|1004
1649407870000|2022-04-08 08:51:10|4554.5|4553.5|4556|4555.5|4556.5|4555.5|4554.5|4553.5|887
1649407880000|2022-04-08 08:51:20|4556.5|4556|4556.5|4556|4556.5|4556|4556.5|4556|96
1649407890000|2022-04-08 08:51:30|4557|4555.5|4557|4556|4557.5|4556.5|4555.5|4555|1264
1649407900000|2022-04-08 08:51:40|4556.5|4556.5|4557|4556.5|4557.5|4557|4556.5|4556.5|283
1649407910000|2022-04-08 08:51:50|4556.5|4556|4556.5|4555.5|4556.5|4556|4556|4555.5|467
1649407920000|2022-04-08 08:52:00|4557|4556|4557|4556|4557|4556.5|4556|4555.5|682
1649407930000|2022-04-08 08:52:10|4556.5|4555.5|4556.5|4555.5|4557|4555.5|4555.5|4555|848
1649407940000|2022-04-08 08:52:20|4556|4556|4558|4557.5|4558|4557.5|4556|4555.5|1117
1649407950000|2022-04-08 08:52:30|4557.5|4557|4558|4557|4558|4557|4557.5|4557|3
1649407960000|2022-04-08 08:52:40||4557.5||4557.5||4557.5||4557|0
1649407970000|2022-04-08 08:52:50|4558.5|4558|4556|4555|4558.5|4558|4555.5|4554.5|4243
1649407980000|2022-04-08 08:53:00|4555.5|4555.5|4556|4555|4557|4556|4554.5|4554|719
1649407990000|2022-04-08 08:53:10|4555.5|4555.5|4555|4554.5|4556|4555.5|4554|4553.5|3195
1649408000000|2022-04-08 08:53:20|4554.5|4554|4554.5|4554|4554.5|4554|4554.5|4554|181
1649408010000|2022-04-08 08:53:30|4554|4553.5|4551|4550.5|4554.5|4554|4550.5|4550|4448
1649408020000|2022-04-08 08:53:40|4550.5|4550|4551.5|4550.5|4552|4551.5|4550.5|4550|2134
1649408030000|2022-04-08 08:53:50|4552|4551|4549|4548|4552.5|4552|4548.5|4547.5|4102
1649408040000|2022-04-08 08:54:00|4548.5|4547.5|4548|4547.5|4548.5|4548|4547.5|4547|532
1649408050000|2022-04-08 08:54:10|4548.5|4548|4547|4546|4548.5|4548|4547|4546|1333
1649408060000|2022-04-08 08:54:20|4546.5|4545.5|4546.5|4545.5|4547.5|4547|4546.5|4545.5|1029
1649408070000|2022-04-08 08:54:30|4546|4546|4546.5|4546|4546.5|4546|4546|4546|214
1649408080000|2022-04-08 08:54:40|4546|4545.5|4546|4545.5|4546.5|4546|4544.5|4544|3384
1649408090000|2022-04-08 08:54:50|4545.5|4545|4546|4545.5|4546.5|4545.5|4545.5|4544.5|1987
1649408100000|2022-04-08 08:55:00|4546.5|4546|4549|4548.5|4549|4548.5|4546|4545|6107
1649408110000|2022-04-08 08:55:10|4548.5|4548|4549.5|4549|4549.5|4549|4548|4547.5|1310
1649408120000|2022-04-08 08:55:20|4549|4548.5|4549.5|4548.5|4549.5|4549|4548.5|4547.5|826
1649408130000|2022-04-08 08:55:30|4549|4548|4548.5|4547.5|4549.5|4548|4548|4547.5|612
1649408140000|2022-04-08 08:55:40|4548|4548|4549|4548|4549|4548.5|4547.5|4547|804
1649408150000|2022-04-08 08:55:50|4549.5|4548.5|4548|4547.5|4549.5|4549|4548|4547.5|798
1649408160000|2022-04-08 08:56:00|4547.5|4547|4548.5|4547.5|4548.5|4547.5|4547|4546|1152
1649408170000|2022-04-08 08:56:10|4548|4547|4548.5|4548|4549|4548|4548|4547|390
1649408180000|2022-04-08 08:56:20|4549|4548.5|4548.5|4548|4549.5|4548.5|4548.5|4548|188
1649408190000|2022-04-08 08:56:30|4549|4548.5|4548.5|4548|4549.5|4548.5|4548|4547.5|1002
1649408200000|2022-04-08 08:56:40|4549|4548.5|4549|4548.5|4549|4548.5|4549|4548|239
1649408210000|2022-04-08 08:56:50|4549.5|4548|4549.5|4549|4549.5|4549|4549|4548|784
1649408220000|2022-04-08 08:57:00|4549|4548.5|4549.5|4548.5|4549.5|4549|4548.5|4548|326
1649408230000|2022-04-08 08:57:10|4549|4549|4549|4548|4549.5|4549|4547.5|4547|1105
1649408240000|2022-04-08 08:57:20|4549.5|4548.5|4549.5|4549|4549.5|4549|4549.5|4548.5|0
1649408250000|2022-04-08 08:57:30|4549|4548.5|4548.5|4547.5|4549.5|4548.5|4548|4547|348
1649408260000|2022-04-08 08:57:40|4549|4548|4548.5|4548|4550|4549|4548.5|4548|588
1649408270000|2022-04-08 08:57:50|4549|4547.5|4549|4548|4549|4548|4549|4547.5|0
1649408280000|2022-04-08 08:58:00|4548.5|4547.5|4548.5|4547.5|4549|4547.5|4548|4547|196
1649408290000|2022-04-08 08:58:10|4548|4547|4548|4547|4548|4547.5|4547.5|4546.5|204
1649408300000|2022-04-08 08:58:20|4547.5|4546.5|4548.5|4547.5|4548.5|4547.5|4547|4546.5|210
1649408310000|2022-04-08 08:58:30|4549|4548|4548.5|4547.5|4549|4548.5|4548.5|4547.5|418
1649408320000|2022-04-08 08:58:40|4549|4548|4549|4548|4549.5|4549|4549|4548|702
1649408330000|2022-04-08 08:58:50|4549.5|4548.5|4549|4548|4549.5|4549|4548.5|4547.5|0
1649408340000|2022-04-08 08:59:00||4548.5||4548.5||4548.5||4548.5|83
1649408350000|2022-04-08 08:59:10|4548.5|4548|4549.5|4549|4549.5|4549|4548.5|4548|326
1649408360000|2022-04-08 08:59:20|4549|4548.5|4549.5|4548.5|4549.5|4548.5|4549|4548|0
1649408370000|2022-04-08 08:59:30|4549||4549.5||4549.5||4549||0
1649408380000|2022-04-08 08:59:40||4549||4549||4549||4548.5|0
1649408390000|2022-04-08 08:59:50|4549|4548.5|4548.5|4548|4549|4548.5|4548|4547.5|1083
1649408400000|2022-04-08 09:00:00|4549|4548.5|4548|4547|4549|4548.5|4547|4546.5|1419
1649408410000|2022-04-08 09:00:10|4548.5|4547.5|4549|4548|4549|4548.5|4548|4547.5|960
1649408420000|2022-04-08 09:00:20|4548.5|4547.5|4549|4548.5|4549.5|4549|4548|4547.5|3491
1649408430000|2022-04-08 09:00:30|4549.5|4548|4550|4549|4550.5|4549.5|4549.5|4548|4512
1649408440000|2022-04-08 09:00:40|4550.5|4549.5|4549.5|4549|4550.5|4550|4549.5|4549|973
1649408450000|2022-04-08 09:00:50|4550|4549.5|4549.5|4548.5|4550|4549.5|4549|4548|1645
1649408460000|2022-04-08 09:01:00|4549|4548|4549|4548.5|4549.5|4548.5|4548.5|4548|2642
1649408470000|2022-04-08 09:01:10|4549.5|4548|4549.5|4548.5|4549.5|4549|4549|4548|1033
1649408480000|2022-04-08 09:01:20|4549|4549|4549|4548.5|4549.5|4549|4549|4548.5|1167
1649408490000|2022-04-08 09:01:30|4549.5|4549|4550.5|4549.5|4550.5|4550|4549|4548.5|2409
1649408500000|2022-04-08 09:01:40|4550|4549|4552|4551.5|4552.5|4551.5|4549.5|4549|1359
1649408510000|2022-04-08 09:01:50|4551.5|4551|4551|4550.5|4552|4551|4551|4550.5|781
1649408520000|2022-04-08 09:02:00|4551.5|4551|4552|4551.5|4552|4551.5|4551|4550.5|300
1649408530000|2022-04-08 09:02:10|4551.5|4551|4550|4549|4552|4551|4549|4548.5|2603
1649408540000|2022-04-08 09:02:20|4550.5|4549.5|4551|4550.5|4551|4550.5|4549.5|4548.5|542
1649408550000|2022-04-08 09:02:30|4550.5|4550|4551|4550.5|4551|4550.5|4550.5|4550|151
1649408560000|2022-04-08 09:02:40|4550.5|4550|4551|4550|4551|4550.5|4550|4549.5|141
1649408570000|2022-04-08 09:02:50|4551.5|4550.5|4551|4550.5|4551.5|4550.5|4551|4550|861
1649408580000|2022-04-08 09:03:00|4551.5|4551|4550.5|4550|4551.5|4551|4550|4549.5|799
1649408590000|2022-04-08 09:03:10|4551|4549.5|4550.5|4550|4551|4550|4550.5|4549.5|0
1649408600000|2022-04-08 09:03:20|4550|4549.5|4551|4550.5|4551.5|4551|4550|4549.5|153
1649408610000|2022-04-08 09:03:30|4550.5|4550|4550|4549.5|4550.5|4550|4550|4549.5|910
1649408620000|2022-04-08 09:03:40|4549.5|4549|4550|4549|4550|4549|4549|4548.5|2517
1649408630000|2022-04-08 09:03:50|4549.5|4549.5|4549.5|4548.5|4550|4549.5|4549|4548.5|275
1649408640000|2022-04-08 09:04:00|4550|4549|4550|4549.5|4550.5|4549.5|4549.5|4548.5|1973
1649408650000|2022-04-08 09:04:10|4549.5|4549|4550.5|4549.5|4550.5|4550|4549.5|4549|560
1649408660000|2022-04-08 09:04:20|4550|4549|4549.5|4549|4550.5|4549.5|4549.5|4548.5|1022
1649408670000|2022-04-08 09:04:30|4550|4548.5|4548.5|4548|4550|4548.5|4548|4547|1394
1649408680000|2022-04-08 09:04:40|4549|4548.5|4549.5|4548.5|4550.5|4549.5|4548.5|4548|996
1649408690000|2022-04-08 09:04:50|4549|4549|4549.5|4548.5|4549.5|4549|4549|4548.5|846
1649408700000|2022-04-08 09:05:00|4549|4549|4549.5|4548.5|4549.5|4549|4549|4548.5|574
1649408710000|2022-04-08 09:05:10|4549|4549|4550|4549.5|4550|4549.5|4549|4549|39
1649408720000|2022-04-08 09:05:20|4550.5|4550|4551|4550.5|4551|4550.5|4550|4549.5|2139
1649408730000|2022-04-08 09:05:30|4551.5|4551|4551|4550.5|4551.5|4551|4551|4550|1423
1649408740000|2022-04-08 09:05:40|4551.5|4551|4552.5|4552|4552.5|4552|4550.5|4549.5|5044
1649408750000|2022-04-08 09:05:50|4552|4551.5|4554|4553.5|4555|4554|4552|4551.5|1788
1649408760000|2022-04-08 09:06:00|4554.5|4553|4554.5|4554|4554.5|4554|4554.5|4553|337
1649408770000|2022-04-08 09:06:10|4554|4553.5|4552.5|4552|4554.5|4554|4552|4551|3173
1649408780000|2022-04-08 09:06:20|4553|4552.5|4554|4553.5|4554.5|4554|4553|4552.5|1123
1649408790000|2022-04-08 09:06:30|4553.5|4553|4553|4552.5|4554.5|4554|4553|4552.5|1667
1649408800000|2022-04-08 09:06:40|4552.5|4552|4552|4551.5|4552.5|4552|4551.5|4550.5|5573
1649408810000|2022-04-08 09:06:50|4552.5|4552|4552|4551.5|4553|4552.5|4551.5|4551|3664
1649408820000|2022-04-08 09:07:00|4552.5|4552|4551|4550.5|4553|4552.5|4551|4550.5|1300
1649408830000|2022-04-08 09:07:10|4550.5|4550|4550.5|4550|4551.5|4551|4550.5|4550|2959
1649408840000|2022-04-08 09:07:20|4551|4550.5|4552.5|4552|4553|4552|4550.5|4550.5|1317
1649408850000|2022-04-08 09:07:30|4553|4552.5|4552.5|4551.5|4553.5|4552.5|4551.5|4551|1224
1649408860000|2022-04-08 09:07:40|4553|4552|4553|4552.5|4553.5|4553|4553|4552|1558
1649408870000|2022-04-08 09:07:50|4552.5|4552|4552|4551.5|4552.5|4552|4552|4551.5|363
1649408880000|2022-04-08 09:08:00|4551.5|4551|4551.5|4551|4552|4551|4551.5|4551|184
1649408890000|2022-04-08 09:08:10|4552|4551.5|4551.5|4551|4553|4552|4551.5|4551|1153
1649408900000|2022-04-08 09:08:20|4551|4550.5|4551|4550.5|4551|4550.5|4551|4550|2063
1649408910000|2022-04-08 09:08:30|4551.5|4551|4551.5|4551|4552|4551.5|4551|4550.5|2108
1649408920000|2022-04-08 09:08:40|4551|4550.5|4551|4550.5|4551|4551|4551|4550|1487
1649408930000|2022-04-08 09:08:50|4551.5|4551|4551.5|4551|4551.5|4551|4551|4550.5|37
1649408940000|2022-04-08 09:09:00|4552|4550.5|4552.5|4551.5|4553|4552|4551|4550.5|1856
1649408950000|2022-04-08 09:09:10|4553|4552|4552|4551.5|4553.5|4552.5|4551.5|4551|2010
1649408960000|2022-04-08 09:09:20|4551.5|4551|4553|4552|4553|4552|4551|4550.5|760
1649408970000|2022-04-08 09:09:30|4552.5|4551.5|4551.5|4551|4552.5|4551.5|4551|4550.5|754
1649408980000|2022-04-08 09:09:40|4552|4551.5|4552.5|4551.5|4552.5|4552|4551.5|4551|528
1649408990000|2022-04-08 09:09:50|4552|4551|4551.5|4551|4552|4551.5|4551.5|4550.5|388
1649409000000|2022-04-08 09:10:00|4552|4550.5|4554|4553.5|4554.5|4553.5|4551|4550.5|2335
1649409010000|2022-04-08 09:10:10|4554.5|4554|4554|4553.5|4555|4554|4554|4553.5|365
1649409020000|2022-04-08 09:10:20|4553.5|4553|4553|4552|4553.5|4553|4552.5|4552|699
1649409030000|2022-04-08 09:10:30|4552.5|4551.5|4554|4553.5|4555|4554.5|4552.5|4551.5|3056
1649409040000|2022-04-08 09:10:40|4554.5|4554|4554|4553.5|4554.5|4554|4554|4553.5|119
1649409050000|2022-04-08 09:10:50|4553.5|4553|4554|4553|4554|4553|4553.5|4552.5|889
1649409060000|2022-04-08 09:11:00|4553.5|4553.5|4553|4552.5|4554|4553.5|4553|4552|6360
1649409070000|2022-04-08 09:11:10|4552.5|4552|4552|4551.5|4552.5|4552|4551.5|4550.5|900
1649409080000|2022-04-08 09:11:20|4552.5|4552|4553.5|4553|4553.5|4553|4552.5|4552|1377
1649409090000|2022-04-08 09:11:30|4554|4553.5|4554.5|4553.5|4554.5|4554|4554|4553|2344
1649409100000|2022-04-08 09:11:40|4554|4554|4554.5|4553.5|4554.5|4554|4554|4553.5|34
1649409110000|2022-04-08 09:11:50|4555|4554|4555|4554|4555.5|4555|4554.5|4553.5|2141
1649409120000|2022-04-08 09:12:00|4554.5|4554.5|4554.5|4554|4555|4554.5|4554.5|4554|64
1649409140000|2022-04-08 09:12:20|4555|4554.5|4556|4555.5|4556|4555.5|4555|4554|635
1649409150000|2022-04-08 09:12:30|4555.5|4555|4557.5|4556.5|4557.5|4556.5|4555|4554|3287
1649409160000|2022-04-08 09:12:40|4557|4556|4557.5|4556.5|4557.5|4556.5|4556.5|4556|679
1649409170000|2022-04-08 09:12:50|4558|4557|4558|4557.5|4558|4557.5|4557.5|4557|491
1649409180000|2022-04-08 09:13:00|||||||||4
1649409190000|2022-04-08 09:13:10|4557.5|4557|4556.5|4556|4558|4557|4556.5|4555.5|1687
1649409200000|2022-04-08 09:13:20||4555.5||4556||4556||4555.5|1360
1649409210000|2022-04-08 09:13:30||4555.5||4556||4556||4555.5|738
1649409220000|2022-04-08 09:13:40|4557|4556.5|4556.5|4556|4558|4557.5|4556.5|4556|2665
1649409230000|2022-04-08 09:13:50|4556|4555.5|4555.5|4555|4556|4556|4554.5|4554|5296
1649409240000|2022-04-08 09:14:00|4555|4554.5|4551|4550.5|4555|4554.5|4551|4550.5|1725
1649409250000|2022-04-08 09:14:10|4550.5|4550|4552|4551|4552|4551.5|4550.5|4549.5|598
1649409260000|2022-04-08 09:14:20|4552.5|4551.5|4553|4552.5|4553|4552.5|4552|4551|916
1649409270000|2022-04-08 09:14:30|4553.5|4553|4554|4553.5|4554.5|4553.5|4553.5|4553|1436
1649409280000|2022-04-08 09:14:40|4554.5|4554|4555.5|4554.5|4555.5|4555|4554.5|4554|387
1649409290000|2022-04-08 09:14:50|4555|4554|4553.5|4553|4555|4554|4553.5|4553|806
1649409300000|2022-04-08 09:15:00|4553|4552.5|4552|4551|4553.5|4552.5|4552|4551|956
1649409310000|2022-04-08 09:15:10|4551.5|4551.5|4552.5|4552|4552.5|4552|4551.5|4551|455
1649409320000|2022-04-08 09:15:20|4553|4552.5|4553|4552.5|4553|4552.5|4552.5|4552|38
1649409330000|2022-04-08 09:15:30|4553.5|4553|4553|4552|4553.5|4553|4552.5|4552|1104
1649409340000|2022-04-08 09:15:40|4552.5|4552.5|4553.5|4553|4553.5|4553|4552.5|4552|249
1649409350000|2022-04-08 09:15:50|4554|4553.5|4554.5|4554|4554.5|4554|4553.5|4553|969
1649409360000|2022-04-08 09:16:00|4554|4553.5|4554|4553|4554.5|4554|4553|4552.5|1103
1649409370000|2022-04-08 09:16:10|4553.5|4552.5|4552.5|4552|4553.5|4552.5|4552.5|4552|785
1649409380000|2022-04-08 09:16:20|4553|4552.5|4554|4553.5|4554.5|4553.5|4553|4552.5|708
1649409400000|2022-04-08 09:16:40|4554.5|4554|4555.5|4555|4555.5|4555|4553.5|4553|768
1649409410000|2022-04-08 09:16:50|4555|4554.5|4555|4554.5|4555.5|4555|4554|4553.5|945
1649409420000|2022-04-08 09:17:00|4555.5|4555|4555.5|4554.5|4555.5|4555|4555|4554.5|625
1649409430000|2022-04-08 09:17:10|4556|4555|4556|4555|4556|4555.5|4556|4555|571
1649409440000|2022-04-08 09:17:20|4555.5|4555.5|4555.5|4555|4556.5|4555.5|4555.5|4555|857
1649409450000|2022-04-08 09:17:30|4556|4555.5|4555.5|4555|4556.5|4556|4555.5|4555|32
1649409460000|2022-04-08 09:17:40|4556|4555.5|4558|4557|4558|4557|4555.5|4555.5|283
1649409470000|2022-04-08 09:17:50|4557.5|4556.5|4557.5|4556.5|4558|4556.5|4557|4556|67
1649409480000|2022-04-08 09:18:00|4557|4557|4557.5|4557|4557.5|4557|4557|4556.5|0
1649409490000|2022-04-08 09:18:10||4556.5||4557||4557||4556.5|100
1649409500000|2022-04-08 09:18:20|4558|4557.5|4558|4557.5|4558.5|4558|4558|4557.5|766
1649409510000|2022-04-08 09:18:30|4558.5|4558|4558.5|4558|4558.5|4558|4558.5|4557.5|174
1649409520000|2022-04-08 09:18:40|4559|4558.5|4558.5|4557.5|4559.5|4559|4558|4557.5|2104
1649409530000|2022-04-08 09:18:50|4558|4558|4558.5|4557.5|4558.5|4558|4558|4557.5|268
1649409540000|2022-04-08 09:19:00|4559|4558|4558.5|4558|4559|4558|4558.5|4557.5|277
1649409550000|2022-04-08 09:19:10|4558|4557.5|4557|4556.5|4558|4557.5|4557|4556.5|307
1649409560000|2022-04-08 09:19:20|4557.5|4557|4558|4557|4558.5|4557.5|4557.5|4557|901
1649409570000|2022-04-08 09:19:30|4557.5|4556.5|4560.5|4559.5|4560.5|4559.5|4557.5|4556.5|2353
1649409580000|2022-04-08 09:19:40|4560|4559|4559.5|4558.5|4560|4559|4558.5|4557.5|760
1649409590000|2022-04-08 09:19:50|4560|4559|4561.5|4560.5|4562|4561|4560|4559|407
1649409600000|2022-04-08 09:20:00|4562|4561|4560.5|4559.5|4562.5|4561.5|4560.5|4559.5|460
1649409610000|2022-04-08 09:20:10|4561|4560|4561.5|4560.5|4562|4561|4560.5|4559.5|364
1649409620000|2022-04-08 09:20:20|4561|4561|4562|4561|4562|4561|4561|4561|395
1649409630000|2022-04-08 09:20:30|4562.5|4561.5|4561.5|4561|4563|4562|4561|4560.5|1366
1649409640000|2022-04-08 09:20:40|4561|4560.5|4561.5|4560.5|4561.5|4560.5|4561|4560.5|145
1649409650000|2022-04-08 09:20:50|4561|4561|4561|4560.5|4561.5|4561|4561|4560.5|0
1649409660000|2022-04-08 09:21:00|4560.5|4560|4560.5|4559.5|4560.5|4560|4560|4559|1322
1649409670000|2022-04-08 09:21:10|4560|4559|4559.5|4559|4560.5|4560|4559.5|4559|954
1649409680000|2022-04-08 09:21:20|4560|4559.5|4560|4559|4560.5|4559.5|4559.5|4559|520
1649409690000|2022-04-08 09:21:30|4559.5|4559.5|4559|4558.5|4560|4559.5|4559|4558.5|266
1649409700000|2022-04-08 09:21:40|4559.5|4558|4559.5|4558.5|4560|4559|4558.5|4557.5|2355
1649409710000|2022-04-08 09:21:50||4559||4558.5||4559||4558.5|0
1649409720000|2022-04-08 09:22:00|4560|4559|4559.5|4559|4560|4559.5|4559|4558.5|1612
1649409730000|2022-04-08 09:22:10|4560|4559.5|4559.5|4559|4560|4559.5|4559.5|4559|162
1649409740000|2022-04-08 09:22:20|4560|4559.5|4560|4559.5|4560.5|4560|4559|4558.5|2518
1649409750000|2022-04-08 09:22:30|4560.5|4560|4560.5|4559.5|4560.5|4560|4560.5|4559.5|0
1649409760000|2022-04-08 09:22:40|4560|4560|4560|4559|4560|4560|4559.5|4558.5|227
1649409770000|2022-04-08 09:22:50|4560.5|4559.5|4559.5|4558.5|4560.5|4560|4559|4558.5|282
1649409780000|2022-04-08 09:23:00|4560|4559|4560|4559.5|4560.5|4559.5|4559.5|4559|1229
1649409790000|2022-04-08 09:23:10|4560.5|4560|4559.5|4559|4560.5|4560|4559|4558.5|1135
1649409800000|2022-04-08 09:23:20||4558.5||4559||4559||4558.5|0
1649409810000|2022-04-08 09:23:30|4559|4558.5|4559|4558|4559|4558.5|4558.5|4558|1221
1649409820000|2022-04-08 09:23:40|4558.5|4558.5|4557.5|4556.5|4558.5|4558.5|4557.5|4556.5|1245
1649409830000|2022-04-08 09:23:50|4558|4557|4559.5|4558.5|4560|4559|4557.5|4557|767
1649409840000|2022-04-08 09:24:00|4560|4559|4559|4558.5|4560|4559.5|4559|4558.5|1130
1649409850000|2022-04-08 09:24:10|4558.5|4558|4558.5|4558|4559.5|4558.5|4558|4557.5|745
1649409860000|2022-04-08 09:24:20|4558|4557.5|4559|4558.5|4559.5|4558.5|4558|4557.5|179
1649409870000|2022-04-08 09:24:30||4558||4558.5||4558.5||4558|0
1649409880000|2022-04-08 09:24:40|4559.5|4559|4558.5|4558|4559.5|4559|4558.5|4558|285
1649409890000|2022-04-08 09:24:50|4558|4557.5|4557.5|4557|4558.5|4558|4557.5|4557|489
1649409900000|2022-04-08 09:25:00|4558|4557.5|4558|4557|4558|4557.5|4557|4556.5|1248
1649409910000|2022-04-08 09:25:10|4557.5|4557.5|4557.5|4556.5|4558|4557.5|4557.5|4556.5|238
1649409920000|2022-04-08 09:25:20|4557||4557||4557||4557||0
1649409930000|2022-04-08 09:25:30|4557.5|4557|4558|4557|4558|4557.5|4557.5|4557|441
1649409940000|2022-04-08 09:25:40|4557.5|4557.5|4558|4557.5|4559.5|4558.5|4557.5|4557|1131
1649409950000|2022-04-08 09:25:50|4558.5|4558|4559.5|4559|4559.5|4559|4558|4557.5|1275
1649409960000|2022-04-08 09:26:00|4560|4559.5|4560.5|4560|4560.5|4560|4560|4559.5|382
1649409970000|2022-04-08 09:26:10|4561|4560.5|4561|4560.5|4561|4560.5|4561|4560.5|492
1649409980000|2022-04-08 09:26:20|4561.5|4561|4562|4561.5|4562.5|4561.5|4561.5|4560.5|1206
1649409990000|2022-04-08 09:26:30|4561.5|4561|4562.5|4562|4562.5|4562|4561.5|4561|247
1649410000000|2022-04-08 09:26:40|4563|4562.5|4563.5|4563|4564.5|4563.5|4563|4562.5|422
1649410010000|2022-04-08 09:26:50|4564|4562.5|4563.5|4563|4564.5|4564|4563.5|4562.5|71
1649410020000|2022-04-08 09:27:00|4564|4563.5|4564|4563.5|4564.5|4563.5|4563.5|4563|327
1649410030000|2022-04-08 09:27:10|4563.5|4563|4564.5|4563.5|4564.5|4563.5|4563.5|4563|76
1649410040000|2022-04-08 09:27:20|4564|4564|4564.5|4564|4566.5|4566|4564|4563.5|4894
1649410050000|2022-04-08 09:27:30|4565|4564.5|4563|4562.5|4565|4564.5|4563|4562.5|1318
1649410060000|2022-04-08 09:27:40|4562.5|4562|4562|4561|4562.5|4562|4562|4561|1340
1649410070000|2022-04-08 09:27:50|4561.5|4560.5|4559.5|4559|4561.5|4560.5|4559|4558|822
1649410080000|2022-04-08 09:28:00|4559|4558.5|4559|4558.5|4559.5|4558.5|4558.5|4558|512
1649410090000|2022-04-08 09:28:10|4559.5|4558|4559.5|4558.5|4559.5|4559|4558.5|4557.5|680
1649410100000|2022-04-08 09:28:20|4559|4559|4560|4559.5|4560|4559.5|4559|4558.5|2795
1649410110000|2022-04-08 09:28:30|4559.5|4559|4560|4559.5|4560|4559.5|4559|4558.5|1324
1649410120000|2022-04-08 09:28:40|4560.5|4560|4561|4560.5|4561|4560.5|4560.5|4560|797
1649410130000|2022-04-08 09:28:50|4561.5|4561|4561.5|4561|4562.5|4561.5|4560.5|4560|635
1649410140000|2022-04-08 09:29:00|4562|4561.5|4563|4562|4563.5|4562.5|4562|4561|370
1649410150000|2022-04-08 09:29:10|4562.5|4561.5|4561.5|4561|4562.5|4562|4561|4560|578
1649410160000|2022-04-08 09:29:20|4562||4562||4562||4562||38
1649410170000|2022-04-08 09:29:30||4561.5||4561.5||4561.5||4561.5|0
1649410180000|2022-04-08 09:29:40|4561.5|4561|4562|4561|4562|4561|4561|4560|1123
1649410190000|2022-04-08 09:29:50|4562.5|4561.5|4563|4562.5|4563.5|4562.5|4562.5|4561.5|602
1649410200000|2022-04-08 09:30:00|4562.5|4562|4561.5|4561|4563|4562|4561.5|4560.5|2740
1649410210000|2022-04-08 09:30:10|4562|4561.5|4561.5|4561|4562|4561.5|4561|4560.5|208
1649410220000|2022-04-08 09:30:20|4561|4560.5|4559|4558.5|4561|4560.5|4559|4558.5|931
1649410230000|2022-04-08 09:30:30|4558.5|4558|4559.5|4559|4561.5|4560.5|4558.5|4557.5|5174
1649410240000|2022-04-08 09:30:40|4559|4558.5|4560|4559|4561|4560|4559|4558|1039
1649410250000|2022-04-08 09:30:50|4559.5|4559.5|4558|4557|4559.5|4559.5|4558|4557|911
1649410260000|2022-04-08 09:31:00|4557.5|4556.5|4558.5|4558|4559|4558.5|4557.5|4556.5|340
1649410270000|2022-04-08 09:31:10|4558|4557.5|4558|4557|4558|4557.5|4557|4556.5|273
1649410280000|2022-04-08 09:31:20|4557.5|4556.5|4556|4555.5|4557.5|4556.5|4556|4555.5|0
1649410290000|2022-04-08 09:31:30|4556.5|4556|4556.5|4556|4556.5|4556|4555.5|4555|826
1649410300000|2022-04-08 09:31:40|4557|4556.5|4559.5|4559|4563.5|4562|4557|4556.5|9950
1649410310000|2022-04-08 09:31:50|4559|4558.5|4561.5|4560.5|4562|4561|4559|4558.5|1280
1649410320000|2022-04-08 09:32:00|4561|4560|4561|4560|4561|4560.5|4560.5|4560|0
1649410330000|2022-04-08 09:32:10|4560.5|4560.5|4560|4559.5|4560.5|4560.5|4560|4559|467
1649410340000|2022-04-08 09:32:20|4560.5|4560|4560.5|4560|4560.5|4560|4560|4559.5|623
1649410360000|2022-04-08 09:32:40|4561|4560.5|4559.5|4558.5|4561|4560.5|4559|4558.5|821
1649410370000|2022-04-08 09:32:50|4559|4558|4559.5|4559|4560|4559.5|4558.5|4558|2476
1649410380000|2022-04-08 09:33:00|4559|4558.5|4559.5|4559|4559.5|4559|4558.5|4557.5|510
1649410390000|2022-04-08 09:33:10|4560|4558.5|4559.5|4559|4560|4559|4559.5|4558.5|0
1649410400000|2022-04-08 09:33:20|4559|4558.5|4559|4558|4559|4558.5|4558.5|4557.5|385
1649410410000|2022-04-08 09:33:30||4558.5||4558.5||4558.5||4558.5|428
1649410420000|2022-04-08 09:33:40|4558.5|4558|4558|4557.5|4559|4558.5|4556|4555.5|4632
1649410430000|2022-04-08 09:33:50|4557.5|4557|4558|4557.5|4558|4557.5|4557|4556.5|2666
1649410440000|2022-04-08 09:34:00|4557.5|4557|4557|4556.5|4558|4557.5|4557|4556.5|531
1649410450000|2022-04-08 09:34:10|4557.5|4557|4557.5|4557|4557.5|4557|4557|4556.5|470
1649410460000|2022-04-08 09:34:20|4558|4557.5|4558|4557.5|4558|4557.5|4558|4557.5|508
1649410470000|2022-04-08 09:34:30|4558.5|4558|4559|4558|4559.5|4559|4558|4557|1398
1649410480000|2022-04-08 09:34:40|4559.5|4558.5|4559.5|4558.5|4559.5|4559|4559|4558|277
1649410490000|2022-04-08 09:34:50|4559|4558|4559.5|4558.5|4559.5|4558.5|4558.5|4558|462
1649410500000|2022-04-08 09:35:00|4560|4559|4559|4558|4560.5|4559.5|4558.5|4558|1257
1649410510000|2022-04-08 09:35:10|4558.5|4558.5|4558.5|4558|4559.5|4558.5|4558|4557.5|930
1649410520000|2022-04-08 09:35:20|4559|4557.5|4558|4557.5|4559|4557.5|4557.5|4556.5|262
1649410530000|2022-04-08 09:35:30|4558.5|4557|4558.5|4558|4559|4558.5|4558|4557|843
1649410540000|2022-04-08 09:35:40|||||||||3
1649410550000|2022-04-08 09:35:50|4558|4557.5|4558|4557|4558|4557.5|4557.5|4557|568
1649410560000|2022-04-08 09:36:00|4558.5|4557.5|4558|4557|4558.5|4557.5|4557.5|4557|234
1649410570000|2022-04-08 09:36:10||4557.5||4557.5||4557.5||4557.5|0
1649410580000|2022-04-08 09:36:20|4558.5|4558|4557.5|4556.5|4558.5|4558|4557|4556.5|1743
1649410590000|2022-04-08 09:36:30|4557|4557|4557.5|4557|4557.5|4557|4557|4556.5|608
1649410600000|2022-04-08 09:36:40|||||||||4
1649410610000|2022-04-08 09:36:50|4557|4556.5|4558.5|4557.5|4558.5|4557.5|4556.5|4556|1216
1649410620000|2022-04-08 09:37:00|4558|4558|4557.5|4557|4558|4558|4557.5|4557|251
1649410630000|2022-04-08 09:37:10|4558|4557.5|4558.5|4558|4558.5|4558|4558|4557|5
1649410640000|2022-04-08 09:37:20|4559|4558.5|4559|4558|4560|4559.5|4558.5|4558|1131
1649410650000|2022-04-08 09:37:30|4558.5||4559||4559||4558.5||138
1649410660000|2022-04-08 09:37:40|4558.5||4558.5||4558.5||4558.5||0
1649410670000|2022-04-08 09:37:50|4559|4558.5|4560|4559.5|4560|4559.5|4559|4558.5|401
1649410680000|2022-04-08 09:38:00|4560.5|4560|4560.5|4560|4561|4560.5|4560|4559.5|2147
1649410690000|2022-04-08 09:38:10|4561|4560.5|4561|4560.5|4562.5|4561.5|4561|4560|1043
1649410700000|2022-04-08 09:38:20|4561.5|4561|4561|4560.5|4561.5|4561|4561|4560.5|0
1649410710000|2022-04-08 09:38:30|4561.5|4561|4562|4561.5|4563.5|4562.5|4561.5|4561|422
1649410720000|2022-04-08 09:38:40|4561.5|4561|4562|4561|4562|4561|4560|4559.5|1783
1649410730000|2022-04-08 09:38:50|4561.5|4561.5|4562|4561.5|4562|4561.5|4561.5|4561|0
1649410740000|2022-04-08 09:39:00|4562.5|4562|4561.5|4561|4562.5|4562|4560.5|4560|586
1649410750000|2022-04-08 09:39:10|4562|4561.5|4562.5|4561.5|4562.5|4562|4562|4561.5|282
1649410760000|2022-04-08 09:39:20|4562|4561|4561.5|4561|4562|4561|4561.5|4561|299
1649410780000|2022-04-08 09:39:40|4561|4560.5|4560|4559|4561|4560.5|4560|4559|471
1649410790000|2022-04-08 09:39:50|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|2
1649410800000|2022-04-08 09:40:00|4559|4559|4560|4559.5|4560|4559.5|4559|4559|487
1649410810000|2022-04-08 09:40:10|4559.5|4559|4559|4558.5|4559.5|4559|4559|4558.5|291
1649410820000|2022-04-08 09:40:20|4559.5|4559|4559.5|4559|4559.5|4559|4559|4559|130
1649410830000|2022-04-08 09:40:30|4559|4558.5|4561|4560.5|4562|4561|4559|4558|2501
1649410840000|2022-04-08 09:40:40|4561.5|4560|4562.5|4561.5|4562.5|4562|4561.5|4560|374
1649410850000|2022-04-08 09:40:50|4562|4562|4562.5|4562|4562.5|4562|4562|4562|0
1649410860000|2022-04-08 09:41:00|4563|4562.5|4563|4562.5|4563.5|4562.5|4563|4562|739
1649410870000|2022-04-08 09:41:10|4562.5|4562|4563|4562|4564|4563|4562.5|4562|1044
1649410880000|2022-04-08 09:41:20|4562.5||4563||4563||4562.5||0
1649410890000|2022-04-08 09:41:30|4562.5|4562.5|4562.5|4562|4562.5|4562.5|4562.5|4562|86
1649410900000|2022-04-08 09:41:40|4563|4562.5|4563|4562.5|4563|4562.5|4563|4562.5|38
1649410910000|2022-04-08 09:41:50|4563.5|4563|4563.5|4563|4563.5|4563|4563.5|4563|39
1649410920000|2022-04-08 09:42:00|4564|4563.5|4564.5|4564|4564.5|4564|4564|4563.5|328
1649410930000|2022-04-08 09:42:10|4564|4563.5|4564|4563.5|4564|4563.5|4563|4562.5|913
1649410940000|2022-04-08 09:42:20|4564.5|4564|4564.5|4564|4564.5|4564|4564.5|4564|0
1649410950000|2022-04-08 09:42:30||4563.5||4564||4564||4563.5|38
1649410970000|2022-04-08 09:42:50|4565|4564.5|4563.5|4563|4565.5|4565|4563|4562.5|2488
1649410980000|2022-04-08 09:43:00|4563|4562.5|4561|4560|4563|4562.5|4561|4560|261
1649410990000|2022-04-08 09:43:10|4560.5|4560.5|4560|4559.5|4561|4560.5|4560|4559.5|293
1649411000000|2022-04-08 09:43:20|4559.5|4559|4561|4560.5|4561|4560.5|4559.5|4558.5|157
1649411010000|2022-04-08 09:43:30|4560.5|4560|4560|4559.5|4561|4560|4560|4559|747
1649411020000|2022-04-08 09:43:40|4560.5|4559|4560.5|4559.5|4560.5|4560|4560|4559|292
1649411030000|2022-04-08 09:43:50||4560||4560||4560||4559.5|1
1649411050000|2022-04-08 09:44:10|4561|4560.5|4560.5|4560|4561|4560.5|4560.5|4560|698
1649411060000|2022-04-08 09:44:20|4561|4560.5|4561|4560|4561|4560.5|4560.5|4560|116
1649411070000|2022-04-08 09:44:30|4560.5|4560.5|4561|4560|4561|4560.5|4560.5|4560|0
1649411080000|2022-04-08 09:44:40|4560.5|4560.5|4560.5|4560|4560.5|4560.5|4560|4559.5|441
1649411090000|2022-04-08 09:44:50|4560|4559.5|4560.5|4559.5|4560.5|4560|4560|4559.5|437
1649411100000|2022-04-08 09:45:00|4560|4560|4560|4559.5|4560.5|4560|4560|4559.5|458
1649411110000|2022-04-08 09:45:10|4560.5|4560|4560.5|4560|4560.5|4560|4560.5|4560|222
1649411120000|2022-04-08 09:45:20|4561|4560.5|4561|4560|4561.5|4560.5|4560|4559.5|312
1649411130000|2022-04-08 09:45:30|4561.5|4560.5|4561|4560.5|4561.5|4561|4561|4560.5|1069
1649411140000|2022-04-08 09:45:40|4561.5|4561|4560.5|4559.5|4562|4561.5|4560|4559.5|3115
1649411150000|2022-04-08 09:45:50|4560|4560|4561.5|4560.5|4561.5|4560.5|4560|4559.5|0
1649411160000|2022-04-08 09:46:00|4562|4561|4561|4560.5|4562|4561|4561|4560.5|152
1649411170000|2022-04-08 09:46:10|||||||||150
1649411180000|2022-04-08 09:46:20|4561.5|4561|4564.5|4563.5|4565|4564|4561.5|4561|1039
1649411190000|2022-04-08 09:46:30|4564|4563|4563|4562.5|4564.5|4564|4563|4562.5|670
1649411200000|2022-04-08 09:46:40|4563.5|4563|4564|4563.5|4564|4563.5|4563.5|4563|60
1649411210000|2022-04-08 09:46:50|4564.5|4564|4564.5|4564|4564.5|4564|4564|4563.5|37
1649411220000|2022-04-08 09:47:00|4564|4563.5|4564.5|4563.5|4564.5|4563.5|4564|4563.5|171
1649411230000|2022-04-08 09:47:10|4564|4564|4564.5|4564|4564.5|4564|4564|4564|0
1649411240000|2022-04-08 09:47:20|4565|4564.5|4565.5|4565|4565.5|4565|4565|4564|667
1649411250000|2022-04-08 09:47:30|||||||||15
1649411270000|2022-04-08 09:47:50|||||||||222
1649411280000|2022-04-08 09:48:00|4566|4565.5|4566.5|4566|4567|4566|4566|4565.5|1161
1649411290000|2022-04-08 09:48:10|4566|4565.5|4567|4566.5|4567|4566.5|4566|4565.5|415
1649411300000|2022-04-08 09:48:20|4567.5|4567|4567.5|4567|4568|4567.5|4567.5|4567|593
1649411310000|2022-04-08 09:48:30|4569|4567.5|4568|4567.5|4569.5|4568.5|4568|4567|4151
1649411320000|2022-04-08 09:48:40|4567.5|4567|4566.5|4566|4567.5|4567|4566|4565.5|2166
1649411330000|2022-04-08 09:48:50|4566|4565.5|4566.5|4566|4566.5|4566|4565.5|4564.5|821
1649411340000|2022-04-08 09:49:00|4567|4566.5|4567.5|4567|4567.5|4567|4567|4566.5|348
1649411350000|2022-04-08 09:49:10|4568|4567.5|4567|4566|4568|4567.5|4566.5|4566|611
1649411360000|2022-04-08 09:49:20|4567.5|4566.5|4567|4566.5|4567.5|4567|4567|4566|144
1649411370000|2022-04-08 09:49:30|4566.5|4566|4567.5|4567|4567.5|4567|4566.5|4566|931
1649411380000|2022-04-08 09:49:40|4568|4567.5|4568|4567.5|4568|4567.5|4568|4567.5|731
1649411390000|2022-04-08 09:49:50|4567.5|4567|4566.5|4566|4567.5|4567|4566|4565.5|1020
1649411410000|2022-04-08 09:50:10|4566|4565.5|4565|4564.5|4566.5|4565.5|4565|4564|472
1649411420000|2022-04-08 09:50:20|4564.5|4564|4565|4564.5|4565|4564.5|4564.5|4564|0
1649411430000|2022-04-08 09:50:30|4565.5|4565|4566.5|4566|4567|4566.5|4565.5|4565|2169
1649411440000|2022-04-08 09:50:40|||||||||14
1649411450000|2022-04-08 09:50:50|4567|4566.5|4566.5|4566|4567.5|4566.5|4566.5|4566|456
1649411460000|2022-04-08 09:51:00|||||||||176
1649411470000|2022-04-08 09:51:10|4566|4565.5|4566|4565.5|4566|4565.5|4566|4565.5|397
1649411480000|2022-04-08 09:51:20|4565.5|4565|4566|4565.5|4566.5|4565.5|4565.5|4565|1077
1649411490000|2022-04-08 09:51:30|4566.5|4566|4566.5|4566|4568.5|4568|4566.5|4565.5|2103
1649411510000|2022-04-08 09:51:50|4567|4566.5|4567|4566|4567.5|4567|4566.5|4566|1154
1649411520000|2022-04-08 09:52:00|4566.5|4566.5|4566|4565.5|4566.5|4566.5|4566|4565.5|856
1649411530000|2022-04-08 09:52:10|4566.5|4566|4567.5|4566.5|4567.5|4567|4566|4565.5|1397
1649411540000|2022-04-08 09:52:20|4567|4566|4566|4565.5|4567|4566|4566|4565.5|851
1649411550000|2022-04-08 09:52:30|4566.5|4566|4566.5|4565.5|4567.5|4566.5|4566|4565.5|1482
1649411560000|2022-04-08 09:52:40|4566|4565|4566|4565.5|4566.5|4566|4565.5|4565|988
1649411570000|2022-04-08 09:52:50|4566.5|4566|4566.5|4566|4566.5|4566|4566.5|4566|120
1649411580000|2022-04-08 09:53:00|4566|4565.5|4566.5|4565.5|4566.5|4566|4565.5|4565|38
1649411590000|2022-04-08 09:53:10|4566|4566|4564.5|4564|4566|4566|4564.5|4564|931
1649411600000|2022-04-08 09:53:20|4565|4564.5|4563.5|4563|4565|4564.5|4563.5|4563|2090
1649411610000|2022-04-08 09:53:30|4564|4563.5|4565|4564|4566|4565|4564|4563.5|893
1649411620000|2022-04-08 09:53:40|4565.5|4564.5|4564.5|4564|4565.5|4564.5|4564.5|4563.5|188
1649411630000|2022-04-08 09:53:50|4564|4563.5|4565|4564.5|4565.5|4564.5|4564|4563.5|99
1649411640000|2022-04-08 09:54:00|4564.5|4564|4565|4564|4565|4564.5|4564.5|4564|73
1649411650000|2022-04-08 09:54:10|4564.5|4564.5|4565|4564.5|4565.5|4564.5|4564.5|4564|248
1649411660000|2022-04-08 09:54:20|4565.5|4564|4564.5|4563.5|4565.5|4564.5|4564|4563.5|920
1649411670000|2022-04-08 09:54:30|4565|4564|4565|4564.5|4565|4564.5|4564.5|4564|465
1649411680000|2022-04-08 09:54:40|4564.5|4564|4564.5|4564|4565|4564|4564.5|4564|36
1649411690000|2022-04-08 09:54:50|4564|4563.5|4565|4564|4565.5|4564.5|4564|4563.5|927
1649411700000|2022-04-08 09:55:00|4564.5|4563.5|4565|4564|4565|4564.5|4564|4563.5|255
1649411710000|2022-04-08 09:55:10|4564.5|4564.5|4565|4564.5|4565|4564.5|4564.5|4564|427
1649411720000|2022-04-08 09:55:20|4565.5|4565|4566.5|4566|4567|4566|4565.5|4565|1284
1649411730000|2022-04-08 09:55:30|4567|4566.5|4566.5|4565.5|4567.5|4566.5|4566.5|4565.5|1003
1649411740000|2022-04-08 09:55:40|4567|4566|4568|4567.5|4568.5|4568|4567|4566|770
1649411750000|2022-04-08 09:55:50|4568.5|4567|4568|4567|4568.5|4568|4568|4567|35
1649411760000|2022-04-08 09:56:00|4567.5|4567.5|4568|4567|4568.5|4567.5|4567.5|4567|565
1649411770000|2022-04-08 09:56:10|4568.5|4567.5|4569.5|4568.5|4569.5|4569|4568|4567.5|350
1649411780000|2022-04-08 09:56:20|4569|4569|4569|4568.5|4569|4569|4568|4567.5|1366
1649411790000|2022-04-08 09:56:30|4568.5|4568|4568.5|4568|4568.5|4568|4568|4567.5|455
1649411800000|2022-04-08 09:56:40|4569|4568.5|4569.5|4568.5|4569.5|4569|4569|4568.5|188
1649411810000|2022-04-08 09:56:50|4570|4569|4570|4569.5|4570|4569.5|4570|4569|165
1649411820000|2022-04-08 09:57:00|4570.5|4570|4571|4570.5|4571|4570.5|4570.5|4570|1077
1649411840000|2022-04-08 09:57:20|4571.5|4571|4571.5|4571|4572|4571.5|4571.5|4571|321
1649411850000|2022-04-08 09:57:30|||||||||150
1649411860000|2022-04-08 09:57:40|4572|4571.5|4571.5|4571|4572|4571.5|4571.5|4571|38
1649411870000|2022-04-08 09:57:50|4572|4571.5|4573|4572.5|4573.5|4573|4572|4571.5|769
1649411880000|2022-04-08 09:58:00|4573.5|4573|4575|4574.5|4575|4574.5|4573.5|4573|414
1649411890000|2022-04-08 09:58:10|4574.5|4574|4575|4574.5|4575|4574.5|4573.5|4573|2981
1649411900000|2022-04-08 09:58:20|4574.5|4574|4575|4574.5|4575|4574.5|4574.5|4573.5|2430
1649411910000|2022-04-08 09:58:30|4574.5|4574|4575.5|4575|4575.5|4575|4574.5|4574|622
1649411920000|2022-04-08 09:58:40|4575|4574.5|4574|4573.5|4575|4574.5|4573|4572.5|2500
1649411930000|2022-04-08 09:58:50|4574.5|4574|4572.5|4572|4575|4574|4572.5|4571.5|2528
1649411940000|2022-04-08 09:59:00|4572|4571.5|4573|4572.5|4573|4572.5|4572|4571.5|218
1649411950000|2022-04-08 09:59:10|4572.5|4572|4571|4570.5|4573|4572|4571|4569.5|1284
1649411960000|2022-04-08 09:59:20|4571.5|4570|4571|4570|4571.5|4570.5|4570.5|4570|0
1649411970000|2022-04-08 09:59:30|4570.5|4569.5|4571|4570.5|4571|4570.5|4569|4568.5|5125
1649411980000|2022-04-08 09:59:40|4570.5|4570|4571|4570.5|4571|4570.5|4569.5|4568.5|2200
1649411990000|2022-04-08 09:59:50|4571.5|4571|4571.5|4570.5|4572.5|4572|4571|4570.5|302
1649412000000|2022-04-08 10:00:00|4572|4571|4573.5|4573|4574|4573|4571|4570|2141
1649412010000|2022-04-08 10:00:10|4574|4573.5|4573.5|4573|4574.5|4573.5|4573.5|4573|9
1649412030000|2022-04-08 10:00:30|4574|4573.5|4573.5|4573|4574.5|4574|4573.5|4573|274
1649412040000|2022-04-08 10:00:40|4573|4572.5|4571.5|4571|4573|4572.5|4571.5|4570.5|566
1649412050000|2022-04-08 10:00:50|4571|4570.5|4571.5|4570.5|4571.5|4571|4570.5|4570|343
1649412060000|2022-04-08 10:01:00|4571|4571|4571|4570.5|4571.5|4571|4571|4570|194
1649412070000|2022-04-08 10:01:10|4570.5|4570|4570.5|4569.5|4571|4570.5|4570.5|4569.5|487
1649412080000|2022-04-08 10:01:20|4570|4569|4569.5|4569|4570.5|4569.5|4569.5|4568.5|420
1649412090000|2022-04-08 10:01:30|4569|4568.5|4570|4569|4570.5|4570|4569|4568.5|532
1649412100000|2022-04-08 10:01:40|4570.5|4569.5|4570.5|4570|4571.5|4570.5|4570.5|4569.5|414
1649412110000|2022-04-08 10:01:50|4571|4570.5|4571|4570|4571.5|4570.5|4571|4570|0
1649412120000|2022-04-08 10:02:00|4571.5|4570.5|4571.5|4571|4571.5|4571|4571|4570|336
1649412130000|2022-04-08 10:02:10|4571|4570.5|4571|4570.5|4571|4571|4571|4570.5|409
1649412140000|2022-04-08 10:02:20|4571.5|4571|4571.5|4571|4571.5|4571|4571.5|4571|37
1649412150000|2022-04-08 10:02:30|4572|4571.5|4573|4572|4573|4572.5|4572|4571.5|776
1649412160000|2022-04-08 10:02:40|4572.5|4572.5|4573|4572.5|4573|4572.5|4572|4571.5|1026
1649412170000|2022-04-08 10:02:50|4573.5|4572|4572.5|4572|4573.5|4572|4572.5|4572|0
1649412180000|2022-04-08 10:03:00|4573|4571.5|4570.5|4570|4573|4571.5|4570.5|4570|743
1649412190000|2022-04-08 10:03:10||4569.5||4570||4570||4569.5|256
1649412200000|2022-04-08 10:03:20|4571|4570.5|4571.5|4571|4572|4571|4571|4570|316
1649412210000|2022-04-08 10:03:30|4571|4570.5|4571.5|4571|4572|4571|4571|4570.5|97
1649412220000|2022-04-08 10:03:40|4572|4571.5|4572|4571.5|4574|4573|4572|4571.5|613
1649412230000|2022-04-08 10:03:50|4571.5|4571|4571.5|4571|4571.5|4571|4571.5|4570.5|40
1649412240000|2022-04-08 10:04:00|4572|4571.5|4573|4572.5|4573|4572.5|4572|4571|76
1649412250000|2022-04-08 10:04:10|4572.5|4572|4571.5|4571|4572.5|4572|4570.5|4570|1599
1649412260000|2022-04-08 10:04:20|4571|4570.5|4572|4571.5|4572.5|4571.5|4571|4570.5|778
1649412270000|2022-04-08 10:04:30|4571.5|4571|4570.5|4570|4571.5|4571|4569.5|4569|381
1649412280000|2022-04-08 10:04:40|||||||||11
1649412290000|2022-04-08 10:04:50|4570|4569.5|4570.5|4570|4571|4570.5|4570|4569.5|280
1649412300000|2022-04-08 10:05:00|4571|4570.5|4570.5|4569.5|4571|4570.5|4570|4569.5|1276
1649412310000|2022-04-08 10:05:10|4571|4570|4571|4570.5|4571|4570.5|4571|4570|20
1649412320000|2022-04-08 10:05:20|4571.5|4571|4571.5|4571|4571.5|4571|4571.5|4570.5|373
1649412330000|2022-04-08 10:05:30|4571|4570.5|4571|4570.5|4571.5|4570.5|4571|4570.5|151
1649412340000|2022-04-08 10:05:40|4570.5|4570|4571|4570|4571|4570.5|4570|4569.5|772
1649412350000|2022-04-08 10:05:50|4570.5|4570.5|4571|4570.5|4571|4570.5|4570.5|4570|0
1649412360000|2022-04-08 10:06:00|4571.5|4571|4572|4571.5|4572|4571.5|4571.5|4571|838
1649412370000|2022-04-08 10:06:10|4572.5|4572|4572.5|4572|4573.5|4573|4572|4571.5|590
1649412380000|2022-04-08 10:06:20|4573|4572.5|4573|4572.5|4573|4572.5|4573|4572.5|0
1649412390000|2022-04-08 10:06:30|4573.5|4572|4573|4572.5|4573.5|4572.5|4572.5|4572|309
1649412410000|2022-04-08 10:06:50|4572.5|4572|4572|4571.5|4572.5|4572|4571|4570.5|586
1649412420000|2022-04-08 10:07:00|4571.5|4571|4572|4571|4572|4571.5|4571|4570.5|419
1649412430000|2022-04-08 10:07:10|4571.5|4571.5|4572|4571|4572|4571.5|4571.5|4570.5|150
1649412440000|2022-04-08 10:07:20|4571.5|4571.5|4571|4570.5|4571.5|4571.5|4570.5|4570|731
1649412450000|2022-04-08 10:07:30|4571.5|4571|4569.5|4569|4572|4571|4569|4568.5|703
1649412460000|2022-04-08 10:07:40|4569|4568.5|4569|4568.5|4569|4568.5|4568.5|4568|366
1649412470000|2022-04-08 10:07:50|4569.5|4569|4570|4569|4570|4569|4569.5|4569|39
1649412480000|2022-04-08 10:08:00|4569.5|4569.5|4569.5|4569|4570|4569.5|4569.5|4569|583
1649412490000|2022-04-08 10:08:10|4570|4569.5|4571|4570|4571.5|4570.5|4569.5|4569|1379
1649412500000|2022-04-08 10:08:20|4571.5|4570.5|4571.5|4571|4572|4571.5|4571.5|4570.5|162
1649412510000|2022-04-08 10:08:30|4572|4571.5|4571.5|4571|4573|4572.5|4571|4570.5|562
1649412520000|2022-04-08 10:08:40|4572|4570.5|4572|4571.5|4572|4571.5|4571|4570|101
1649412530000|2022-04-08 10:08:50|4571.5|4571|4571.5|4571|4572|4571.5|4571.5|4571|188
1649412540000|2022-04-08 10:09:00|4571|4570.5|4570.5|4570|4571|4570.5|4570.5|4569.5|895
1649412550000|2022-04-08 10:09:10|4571|4570.5|4573|4572.5|4573.5|4572.5|4571|4570.5|728
1649412560000|2022-04-08 10:09:20|4572.5|4572|4571.5|4570.5|4573|4572|4571.5|4570.5|267
1649412570000|2022-04-08 10:09:30|4571|4571|4571|4570|4571.5|4571|4570.5|4570|483
1649412580000|2022-04-08 10:09:40|4570.5||4570.5||4571||4570.5||210
1649412590000|2022-04-08 10:09:50|4571|4570.5|4571|4570.5|4571.5|4570.5|4570.5|4570.5|95
1649412600000|2022-04-08 10:10:00|4571.5||4571||4571.5||4571||0
1649412610000|2022-04-08 10:10:10|4570.5|4570|4569.5|4569|4570.5|4570|4569|4568.5|1135
1649412620000|2022-04-08 10:10:20|4570|4569.5|4570|4569|4570|4569.5|4569.5|4569|43
1649412630000|2022-04-08 10:10:30|4569.5|4569.5|4571|4570.5|4571|4570.5|4569.5|4569.5|373
1649412640000|2022-04-08 10:10:40|4570.5|4570|4570.5|4570|4570.5|4570|4570.5|4570|0
1649412650000|2022-04-08 10:10:50|4570|4569.5|4569.5|4569|4570|4569.5|4569.5|4569|418
1649412660000|2022-04-08 10:11:00|4569|4568.5|4568.5|4567.5|4569|4568.5|4568|4567|57
1649412670000|2022-04-08 10:11:10|4568|4567|4568|4567|4568|4567.5|4568|4567|11
1649412680000|2022-04-08 10:11:20||4567.5||4567.5||4567.5||4567.5|0
1649412690000|2022-04-08 10:11:30|4567.5|4567|4566.5|4566|4567.5|4567|4566.5|4566|221
1649412700000|2022-04-08 10:11:40|4567|4566.5|4565.5|4565|4567|4566.5|4565|4564.5|320
1649412710000|2022-04-08 10:11:50|4565|4564.5|4564.5|4563.5|4566|4565.5|4564.5|4563.5|1289
1649412720000|2022-04-08 10:12:00|4565|4564|4563.5|4563|4565|4564.5|4563|4562.5|1423
1649412730000|2022-04-08 10:12:10|4564|4563.5|4564.5|4564|4565|4564.5|4564|4563.5|342
1649412740000|2022-04-08 10:12:20|4564|4563.5|4564|4563.5|4564.5|4564|4563.5|4563|433
1649412750000|2022-04-08 10:12:30|4564.5|4564|4564|4563.5|4564.5|4564|4564|4563|77
1649412760000|2022-04-08 10:12:40|4563.5|4563|4565|4564|4566|4565|4563|4562.5|2003
1649412770000|2022-04-08 10:12:50|4565.5|4564.5|4565.5|4565|4565.5|4565|4565.5|4564.5|0
1649412780000|2022-04-08 10:13:00|4565|4564.5|4564|4563.5|4565.5|4564.5|4564|4563|666
1649412790000|2022-04-08 10:13:10|4564.5|4564|4564.5|4564|4565|4564.5|4564.5|4564|38
1649412800000|2022-04-08 10:13:20|4564|4563.5|4563|4562.5|4564.5|4563.5|4563|4562.5|424
1649412810000|2022-04-08 10:13:30|4562.5|4562|4562.5|4561.5|4562.5|4562|4562|4561.5|0
1649412820000|2022-04-08 10:13:40|4563|4562|4561|4560|4563|4562|4560.5|4559.5|920
1649412830000|2022-04-08 10:13:50|4560.5|4559.5|4560.5|4559.5|4561.5|4561|4560|4559.5|2690
1649412840000|2022-04-08 10:14:00|4560|4559|4560|4559.5|4560.5|4560|4559|4558|1691
1649412850000|2022-04-08 10:14:10|4559.5|4559|4556|4555|4560|4559.5|4555|4554.5|4046
1649412860000|2022-04-08 10:14:20|4556.5|4555.5|4558|4557.5|4559.5|4558.5|4555.5|4555|3614
1649412870000|2022-04-08 10:14:30|4557.5|4557|4558.5|4557.5|4559|4558|4556.5|4556|410
1649412880000|2022-04-08 10:14:40|4559|4558|4557.5|4556.5|4559.5|4558.5|4557|4556.5|981
1649412890000|2022-04-08 10:14:50|4557|4557|4557|4556.5|4557.5|4557|4555.5|4554.5|595
1649412900000|2022-04-08 10:15:00|4557.5|4557|4558.5|4557.5|4559|4558|4557.5|4556.5|756
1649412910000|2022-04-08 10:15:10|4558|4558|4557|4556|4560|4559|4557|4556|3510
1649412920000|2022-04-08 10:15:20|4556.5|4556.5|4556.5|4555.5|4558|4557.5|4555|4554|5164
1649412930000|2022-04-08 10:15:30|4556|4556|4555.5|4554.5|4557|4556|4554.5|4553.5|2710
1649412940000|2022-04-08 10:15:40|4556|4555|4558|4557|4558.5|4557.5|4556|4554.5|1096
1649412950000|2022-04-08 10:15:50|4557.5|4557.5|4558|4557|4558|4557.5|4557.5|4556.5|545
1649412960000|2022-04-08 10:16:00|4557.5|4557.5|4558|4556.5|4558.5|4558|4557.5|4556.5|1585
1649412970000|2022-04-08 10:16:10|4557.5|4557|4558|4557|4559.5|4558.5|4557|4556.5|843
1649412980000|2022-04-08 10:16:20|4558.5|4557.5|4558|4557.5|4558.5|4557.5|4557.5|4556.5|248
1649412990000|2022-04-08 10:16:30|4557.5|4557|4558|4557|4558|4557.5|4557.5|4556.5|188
1649413000000|2022-04-08 10:16:40|4557.5|4557.5|4558|4557.5|4558|4557.5|4557.5|4556.5|1204
1649413010000|2022-04-08 10:16:50|4557.5|4557|4557.5|4557|4558|4557.5|4557.5|4556.5|637
1649413020000|2022-04-08 10:17:00|4557|4556.5|4557|4556|4557.5|4556.5|4556|4555|1309
1649413030000|2022-04-08 10:17:10|4556.5|4555.5|4555.5|4555|4556.5|4555.5|4555.5|4555|414
1649413040000|2022-04-08 10:17:20|4555|4554.5|4556|4555|4556|4555.5|4555|4553.5|814
1649413050000|2022-04-08 10:17:30|4556.5|4555.5|4554|4553.5|4557|4556.5|4554|4553|894
1649413060000|2022-04-08 10:17:40|4553.5|4553|4553|4552|4554|4553|4552.5|4551.5|796
1649413070000|2022-04-08 10:17:50|4552.5|4552.5|4552|4551|4552.5|4552.5|4551.5|4551|715
1649413080000|2022-04-08 10:18:00|4552.5|4551.5|4552|4551|4553.5|4552.5|4551.5|4550|1339
1649413090000|2022-04-08 10:18:10|4551.5|4550.5|4552|4551|4552|4551.5|4551|4550|418
1649413100000|2022-04-08 10:18:20|4552.5|4551.5|4553|4552|4553|4552.5|4551.5|4551|796
1649413110000|2022-04-08 10:18:30|4552|4552.5|4552|4551.5|4552|4552.5|4552|4551|282
1649413120000|2022-04-08 10:18:40|4551.5|4551|4551.5|4551|4552|4551.5|4551.5|4551|272
1649413130000|2022-04-08 10:18:50|4552|4550.5|4552.5|4551.5|4553.5|4553|4552|4550.5|1665
1649413140000|2022-04-08 10:19:00|4553|4552|4553.5|4552.5|4553.5|4552.5|4552.5|4552|170
1649413150000|2022-04-08 10:19:10|4554|4553|4554|4552.5|4555.5|4554.5|4553|4552|1226
1649413160000|2022-04-08 10:19:20|4553.5|4553|4554|4553|4554|4553|4553|4552|488
1649413170000|2022-04-08 10:19:30|4554.5|4553.5|4554.5|4554|4554.5|4554|4554|4553.5|214
1649413180000|2022-04-08 10:19:40|4554|4553.5|4553.5|4552.5|4554.5|4554|4553.5|4552.5|529
1649413190000|2022-04-08 10:19:50|4553|4552|4553.5|4552.5|4554|4553|4552.5|4552|567
1649413200000|2022-04-08 10:20:00|4553|4553|4553|4552|4553.5|4553|4553|4552|141
1649413210000|2022-04-08 10:20:10|4552.5|4551.5|4553.5|4552.5|4553.5|4553|4552|4551.5|552
1649413220000|2022-04-08 10:20:20|4553|4553|4554|4553.5|4554.5|4553.5|4552.5|4551.5|2113
1649413230000|2022-04-08 10:20:30|4553.5|4553|4554|4553|4554|4553.5|4553.5|4553|433
1649413240000|2022-04-08 10:20:40|4553.5|4552.5|4552.5|4552|4553.5|4552.5|4552.5|4552|485
1649413250000|2022-04-08 10:20:50|4553|4552.5|4553.5|4553|4554|4553.5|4553|4552.5|381
1649413260000|2022-04-08 10:21:00|4554|4553.5|4555.5|4554.5|4556|4555.5|4553.5|4553.5|2685
1649413270000|2022-04-08 10:21:10|4555|4554|4556.5|4556|4556.5|4556|4555|4554|1074
1649413290000|2022-04-08 10:21:30||4555.5||4556||4556||4555|151
1649413300000|2022-04-08 10:21:40||4555.5||4555.5||4555.5||4555.5|0
1649413310000|2022-04-08 10:21:50|4556|4555|4555|4554|4556|4555|4555|4554|782
1649413320000|2022-04-08 10:22:00|4555.5|4554.5|4552|4551|4555.5|4555|4552|4551|886
1649413330000|2022-04-08 10:22:10|4552.5|4551.5|4553|4552|4553.5|4553|4552|4551|808
1649413340000|2022-04-08 10:22:20|4552|4551.5|4551.5|4551|4552.5|4552|4551.5|4550.5|624
1649413350000|2022-04-08 10:22:30|4552|4550.5|4551|4550|4552|4551.5|4550.5|4550|490
1649413360000|2022-04-08 10:22:40||4550.5||4550||4550.5||4550|104
1649413370000|2022-04-08 10:22:50|4551.5|4550.5|4551.5|4550.5|4551.5|4551|4551.5|4550|134
1649413380000|2022-04-08 10:23:00|4552|4551|4551.5|4551|4552|4551.5|4551.5|4550.5|426
1649413390000|2022-04-08 10:23:10|4552|4551.5|4552|4551|4552|4551.5|4551.5|4551|39
1649413400000|2022-04-08 10:23:20|4552.5|4551.5|4552.5|4552|4552.5|4552|4552|4551|302
1649413410000|2022-04-08 10:23:30|4552|4551.5|4551.5|4550.5|4552|4552|4551|4550|37
1649413420000|2022-04-08 10:23:40|4551|4550|4551|4550.5|4551.5|4551|4551|4550|418
1649413440000|2022-04-08 10:24:00|4551.5|4551|4551|4550|4552|4551|4550.5|4550|688
1649413450000|2022-04-08 10:24:10|4550.5|4550.5|4551|4550.5|4551|4550.5|4550.5|4550.5|88
1649413470000|2022-04-08 10:24:30|4550.5|4550|4551|4550.5|4552|4551|4550.5|4550|1227
1649413480000|2022-04-08 10:24:40|4550.5|4550|4552|4551.5|4552|4551.5|4550.5|4550|685
1649413490000|2022-04-08 10:24:50|4552.5|4552|4552|4551.5|4552.5|4552|4552|4551|37
1649413500000|2022-04-08 10:25:00|4552.5|4551|4552.5|4551.5|4552.5|4552|4552.5|4551|304
1649413510000|2022-04-08 10:25:10|4553|4552|4553|4552|4553|4552.5|4552.5|4552|618
1649413520000|2022-04-08 10:25:20|4552.5|4552.5|4553|4552.5|4553|4552.5|4552.5|4552|180
1649413530000|2022-04-08 10:25:30|4552.5|4552|4552|4551.5|4553|4552.5|4552|4551|418
1649413540000|2022-04-08 10:25:40|4552.5|4552|4553|4552|4553|4552|4552|4551.5|847
1649413550000|2022-04-08 10:25:50|4552.5|4552.5|4552|4551|4553|4552.5|4552|4551|291
1649413560000|2022-04-08 10:26:00|4552.5|4551.5|4552.5|4552|4552.5|4552|4552.5|4551|123
1649413570000|2022-04-08 10:26:10|4552|4551.5|4552.5|4552|4552.5|4552|4552|4551.5|511
1649413580000|2022-04-08 10:26:20|4552|4551.5|4552.5|4552|4552.5|4552|4552|4551.5|0
1649413590000|2022-04-08 10:26:30|4552|4551.5|4552|4551.5|4552.5|4551.5|4552|4551.5|38
1649413600000|2022-04-08 10:26:40|4551.5|4551|4551|4550.5|4551.5|4551|4551|4550|276
1649413620000|2022-04-08 10:27:00|4551.5|4551|4551.5|4551|4551.5|4551|4551.5|4550.5|624
1649413630000|2022-04-08 10:27:10|4551|4550.5|4551|4550.5|4551.5|4551|4551|4550.5|259
1649413640000|2022-04-08 10:27:20|4551.5|4551|4553|4552|4553|4552|4551|4550.5|1745
1649413650000|2022-04-08 10:27:30|4552.5|4551.5|4554.5|4554|4555|4554|4552.5|4551.5|618
1649413660000|2022-04-08 10:27:40|4554|4553.5|4554.5|4554|4554.5|4554|4553.5|4553|578
1649413670000|2022-04-08 10:27:50|4554|4553.5|4554.5|4554|4554.5|4554|4553.5|4553|1447
1649413680000|2022-04-08 10:28:00|4555|4554.5|4556|4555.5|4556.5|4555.5|4555|4554.5|220
1649413690000|2022-04-08 10:28:10|4555.5|4555|4556|4555.5|4556|4555.5|4555.5|4555|223
1649413700000|2022-04-08 10:28:20|4555.5|4555|4555|4554.5|4555.5|4555.5|4555|4554.5|389
1649413710000|2022-04-08 10:28:30|4555.5|4555|4556|4555.5|4556.5|4556|4554.5|4554|1730
1649413720000|2022-04-08 10:28:40|4556.5|4556|4557|4556.5|4557|4556.5|4556.5|4556|80
1649413730000|2022-04-08 10:28:50|4556.5|4556|4556|4555.5|4556.5|4556|4555.5|4554.5|694
1649413740000|2022-04-08 10:29:00|4555.5|4555|4554.5|4554|4556|4555.5|4554.5|4554|579
1649413750000|2022-04-08 10:29:10|4555|4554.5|4554.5|4554|4555|4554.5|4554.5|4554|482
1649413760000|2022-04-08 10:29:20|4554|4553.5|4554|4553|4554.5|4554|4553.5|4552.5|791
1649413770000|2022-04-08 10:29:30|4554.5|4553.5|4554|4553.5|4554.5|4554|4554|4553|143
1649413780000|2022-04-08 10:29:40|4554.5|4554|4554|4553.5|4554.5|4554|4554|4553.5|574
1649413790000|2022-04-08 10:29:50|4554.5|4554|4554.5|4554|4555.5|4554.5|4554|4553.5|3273
1649413800000|2022-04-08 10:30:00|4554|4553.5|4552|4551.5|4554|4553.5|4552|4551.5|3713
1649413810000|2022-04-08 10:30:10|4552.5|4552|4552.5|4552|4552.5|4552|4552|4551.5|87
1649413820000|2022-04-08 10:30:20|4553|4552.5|4551.5|4551|4553|4552.5|4551|4550.5|1052
1649413830000|2022-04-08 10:30:30|4551|4550.5|4551|4550.5|4551|4550.5|4551|4550|0
1649413840000|2022-04-08 10:30:40|4550.5|4550|4550|4549.5|4551|4550|4549|4548|639
1649413850000|2022-04-08 10:30:50|4550.5|4550|4551.5|4551|4552|4551.5|4550.5|4550|785
1649413860000|2022-04-08 10:31:00|4551|4550.5|4550|4549.5|4551.5|4550.5|4549.5|4549|1708
1649413870000|2022-04-08 10:31:10||4549||4549.5||4549.5||4549|0
1649413880000|2022-04-08 10:31:20|4550.5|4550|4550.5|4549.5|4550.5|4550|4550|4549.5|331
1649413890000|2022-04-08 10:31:30|4551|4550|4550.5|4550|4551|4550.5|4550.5|4550|406
1649413910000|2022-04-08 10:31:50|4550|4549.5|4550|4549.5|4550.5|4549.5|4549.5|4549|3423
1649413920000|2022-04-08 10:32:00|4549.5|4549|4549|4548.5|4549.5|4549|4548.5|4547.5|843
1649413930000|2022-04-08 10:32:10|4548.5|4548|4549|4548|4549|4548.5|4548.5|4547.5|1047
1649413940000|2022-04-08 10:32:20|4549.5|4548.5|4549.5|4548.5|4550|4549.5|4548.5|4548|1097
1649413950000|2022-04-08 10:32:30|4549|4549|4548|4547|4549|4549|4548|4546.5|443
1649413960000|2022-04-08 10:32:40|4547.5|4547.5|4548|4547|4548|4547.5|4547|4546|667
1649413970000|2022-04-08 10:32:50|4548.5|4547.5|4549|4548|4549.5|4548.5|4548.5|4547.5|516
1649413980000|2022-04-08 10:33:00|4548.5|4547.5|4546.5|4546|4548.5|4547.5|4546|4545.5|1774
1649413990000|2022-04-08 10:33:10|4547|4546.5|4547.5|4547|4547.5|4547|4546.5|4546.5|720
1649414000000|2022-04-08 10:33:20|4547|4546.5|4548|4547|4549|4548|4547|4546.5|1790
1649414010000|2022-04-08 10:33:30|4547.5|4547.5|4550|4549|4550.5|4550|4547.5|4547|2573
1649414020000|2022-04-08 10:33:40|4549.5|4549.5|4551.5|4550.5|4551.5|4551|4549.5|4549|1233
1649414030000|2022-04-08 10:33:50|4551|4550|4550.5|4549.5|4551|4550|4550.5|4549|109
1649414040000|2022-04-08 10:34:00|4550|4549|4550|4549|4551|4550.5|4549.5|4549|667
1649414050000|2022-04-08 10:34:10|4549.5|4548.5|4549|4548.5|4549.5|4549|4548|4547.5|1090
1649414060000|2022-04-08 10:34:20|4549.5|4549|4548.5|4547.5|4549.5|4549|4548|4547.5|275
1649414070000|2022-04-08 10:34:30|4548|4548|4545|4544.5|4548|4548|4545|4544|6134
1649414080000|2022-04-08 10:34:40|4545.5|4545|4545.5|4545|4546|4545|4544.5|4543.5|2615
1649414090000|2022-04-08 10:34:50|4545|4544.5|4543.5|4543|4545.5|4544.5|4543.5|4543|191
1649414100000|2022-04-08 10:35:00|4544|4542.5|4544|4543.5|4544.5|4544|4544|4542.5|194
1649414110000|2022-04-08 10:35:10|4543.5|4543|4543|4542.5|4543.5|4543|4543|4542|233
1649414120000|2022-04-08 10:35:20|4543.5|4543|4542|4541|4543.5|4543|4541.5|4541|1449
1649414130000|2022-04-08 10:35:30|4542.5|4541.5|4542.5|4542|4542.5|4542|4542.5|4541.5|408
1649414140000|2022-04-08 10:35:40|4543|4542.5|4542.5|4541.5|4543|4542.5|4541|4540|1031
1649414150000|2022-04-08 10:35:50|4542|4542|4542.5|4541.5|4542.5|4542|4542|4541.5|590
1649414160000|2022-04-08 10:36:00|4542|4542|4542.5|4541.5|4542.5|4542|4541.5|4541|906
1649414170000|2022-04-08 10:36:10|4542||4542||4542||4542||0
1649414180000|2022-04-08 10:36:20|4542.5|4542|4542.5|4542|4542.5|4542|4542|4542|817
1649414190000|2022-04-08 10:36:30|4542|4541.5|4542|4541.5|4542|4541.5|4542|4541.5|48
1649414200000|2022-04-08 10:36:40|4542.5|4542|4542|4541.5|4542.5|4542|4542|4541.5|388
1649414210000|2022-04-08 10:36:50|||||||||73
1649414220000|2022-04-08 10:37:00|4542.5|4542|4542.5|4541.5|4542.5|4542|4542|4541.5|293
1649414230000|2022-04-08 10:37:10|4543|4542|4542.5|4542|4543.5|4542.5|4542.5|4541.5|1653
1649414240000|2022-04-08 10:37:20|4542|4541.5|4542.5|4541.5|4542.5|4541.5|4542|4541.5|469
1649414250000|2022-04-08 10:37:30|4542|4542|4542.5|4542|4542.5|4542|4542|4542|48
1649414270000|2022-04-08 10:37:50|4542|4541.5|4541|4540.5|4542|4541.5|4540.5|4540|738
1649414280000|2022-04-08 10:38:00|4541.5|4541|4542.5|4541.5|4543|4542|4541.5|4540.5|291
1649414290000|2022-04-08 10:38:10|4543|4542|4543.5|4543|4544|4543|4542|4541.5|1726
1649414300000|2022-04-08 10:38:20|4544|4543.5|4544|4543.5|4544|4543.5|4543.5|4543.5|101
1649414310000|2022-04-08 10:38:30|4544.5|4544|4545|4544.5|4545|4544.5|4544|4544|382
1649414320000|2022-04-08 10:38:40|4544.5|4544|4545.5|4545|4545.5|4545|4544.5|4544|352
1649414330000|2022-04-08 10:38:50|4546|4545.5|4546|4545.5|4546|4545.5|4545.5|4545|130
1649414340000|2022-04-08 10:39:00|4546.5|4546|4547|4546|4547|4546|4546|4545.5|229
1649414350000|2022-04-08 10:39:10|4546.5|4545.5|4546|4545.5|4547|4545.5|4545.5|4545|389
1649414360000|2022-04-08 10:39:20|4545.5|4545|4547|4546|4547|4546.5|4545.5|4545|457
1649414370000|2022-04-08 10:39:30|4546.5|4545.5|4546|4545.5|4547.5|4546.5|4546|4545.5|111
1649414380000|2022-04-08 10:39:40|4546.5|4545|4545.5|4545|4546.5|4545|4545.5|4545|38
1649414390000|2022-04-08 10:39:50|4545|4544.5|4546|4545.5|4546|4545.5|4545|4544.5|278
1649414400000|2022-04-08 10:40:00|4545.5|4545|4545|4544.5|4545.5|4545|4545|4544.5|479
1649414410000|2022-04-08 10:40:10|4544.5|4544|4545.5|4544.5|4546|4545.5|4544.5|4544|274
1649414420000|2022-04-08 10:40:20|4545|4545|4545.5|4545|4546|4545.5|4545|4545|0
1649414440000|2022-04-08 10:40:40|4546|4545.5|4546|4545.5|4546|4545.5|4545.5|4545|113
1649414450000|2022-04-08 10:40:50|4546.5||4546||4546.5||4546||161
1649414460000|2022-04-08 10:41:00|4545.5|4545|4546|4545.5|4546.5|4545.5|4545.5|4545|2277
1649414470000|2022-04-08 10:41:10|4546.5|4546|4549|4548.5|4549|4548.5|4546.5|4546|943
1649414480000|2022-04-08 10:41:20|4549.5|4549|4548|4547.5|4549.5|4549|4548|4547.5|1005
1649414490000|2022-04-08 10:41:30|4547.5|4547|4548.5|4548|4548.5|4548|4547.5|4546.5|406
1649414500000|2022-04-08 10:41:40|4549|4547.5|4550|4549.5|4550|4549.5|4549|4547.5|871
1649414510000|2022-04-08 10:41:50|4550.5|4550|4549.5|4548.5|4550.5|4550|4549.5|4548.5|48
1649414520000|2022-04-08 10:42:00|4550|4549|4550.5|4550|4551.5|4550|4550|4549|0
1649414530000|2022-04-08 10:42:10|4551|4550.5|4551|4550.5|4551.5|4550.5|4551|4550.5|121
1649414540000|2022-04-08 10:42:20|4551.5|4551|4551.5|4551|4552|4551|4551.5|4551|54
1649414550000|2022-04-08 10:42:30|4551|4550.5|4550|4549.5|4551|4550.5|4550|4549.5|1098
1649414570000|2022-04-08 10:42:50|4549.5|4549|4550|4549|4550|4549.5|4549.5|4549|902
1649414580000|2022-04-08 10:43:00|4549.5|4549.5|4550.5|4550|4551|4550.5|4549.5|4549.5|574
1649414590000|2022-04-08 10:43:10|4551|4550.5|4550.5|4550|4551.5|4550.5|4550.5|4549.5|360
1649414610000|2022-04-08 10:43:30|4551|4550.5|4551.5|4551|4551.5|4551|4551|4550.5|260
1649414620000|2022-04-08 10:43:40|4551|4550.5|4551|4550|4551|4550.5|4551|4550|101
1649414630000|2022-04-08 10:43:50|4550.5|4550.5|4552|4551.5|4552.5|4551.5|4550.5|4550.5|325
1649414640000|2022-04-08 10:44:00|4552.5|4551|4551|4550.5|4553|4552|4551|4550.5|362
1649414650000|2022-04-08 10:44:10|4551.5|4550|4550.5|4550|4551.5|4550|4550|4549.5|184
1649414660000|2022-04-08 10:44:20|4550|4549.5|4550|4549.5|4550|4550|4550|4549|510
1649414670000|2022-04-08 10:44:30|4549.5|4549|4549|4548.5|4549.5|4549|4549|4548.5|628
1649414680000|2022-04-08 10:44:40|||||||||40
1649414690000|2022-04-08 10:44:50|4549.5|4549|4549.5|4549|4549.5|4549|4549.5|4548.5|295
1649414700000|2022-04-08 10:45:00|4550|4549.5|4550|4549|4550.5|4549.5|4549.5|4549|423
1649414710000|2022-04-08 10:45:10|4549.5|4548.5|4549.5|4548.5|4549.5|4549|4549|4548.5|381
1649414720000|2022-04-08 10:45:20|4549|4549|4549|4548.5|4549|4549|4549|4548.5|22
1649414730000|2022-04-08 10:45:30|4548.5|4548|4549|4548|4549|4548.5|4548.5|4548|735
1649414740000|2022-04-08 10:45:40||4548.5||4548.5||4548.5||4548.5|0
1649414750000|2022-04-08 10:45:50|||||||||43
1649414760000|2022-04-08 10:46:00|4548.5|4548|4549|4548|4549|4548.5|4548.5|4548|38
1649414770000|2022-04-08 10:46:10|4548.5|4548.5|4548|4547.5|4548.5|4548.5|4548|4547|906
1649414780000|2022-04-08 10:46:20|4548.5|4548|4548.5|4548|4548.5|4548|4547.5|4546.5|2821
1649414790000|2022-04-08 10:46:30|4549|4548.5|4549.5|4548.5|4549.5|4549|4548.5|4548|429
1649414800000|2022-04-08 10:46:40|4550|4549|4550|4549.5|4550.5|4549.5|4550|4549|885
1649414810000|2022-04-08 10:46:50|4549.5|4549|4549.5|4549|4549.5|4549|4549.5|4549|36
1649414820000|2022-04-08 10:47:00|4550|4549.5|4550|4549.5|4551|4550.5|4550|4549.5|171
1649414830000|2022-04-08 10:47:10|4550.5|4550|4550.5|4550|4550.5|4550|4550.5|4549.5|1
1649414840000|2022-04-08 10:47:20|4551|4550.5|4550.5|4550|4551|4550.5|4550.5|4550|147
1649414850000|2022-04-08 10:47:30|4550|4549.5|4549.5|4549|4550|4549.5|4549.5|4548.5|544
1649414860000|2022-04-08 10:47:40|4549|4548.5|4547.5|4547|4549|4549|4547|4546.5|1553
1649414870000|2022-04-08 10:47:50|4547|4546.5|4547.5|4547|4547.5|4547|4547|4546|608
1649414880000|2022-04-08 10:48:00|4548|4547.5|4548.5|4548|4548.5|4548|4547.5|4547|634
1649414890000|2022-04-08 10:48:10|4549|4547.5|4548|4547.5|4549|4547.5|4548|4547.5|319
1649414900000|2022-04-08 10:48:20|4548.5|4547|4549.5|4548.5|4549.5|4548.5|4547.5|4547|1172
1649414910000|2022-04-08 10:48:30|4550|4549|4551|4550.5|4551|4550.5|4549|4548.5|819
1649414920000|2022-04-08 10:48:40|4550.5|4550|4549.5|4548.5|4550.5|4550|4549.5|4548.5|554
1649414930000|2022-04-08 10:48:50|4550|4549|4550|4549|4550|4549.5|4549.5|4548.5|924
1649414940000|2022-04-08 10:49:00|4549.5|4549.5|4549.5|4549|4550|4549.5|4549.5|4549|134
1649414950000|2022-04-08 10:49:10|4549|4548.5|4550|4549.5|4550|4549.5|4549|4548.5|687
1649414960000|2022-04-08 10:49:20|4549.5|4549|4549|4548.5|4550|4549.5|4549|4548.5|76
1649414970000|2022-04-08 10:49:30|4548.5|4548|4546.5|4545.5|4549|4548.5|4546|4545|2490
1649414980000|2022-04-08 10:49:40|4546|4545|4545.5|4545|4546|4545.5|4545.5|4545|405
1649414990000|2022-04-08 10:49:50|4545|4544.5|4545|4544.5|4545|4544.5|4545|4544|1
1649415000000|2022-04-08 10:50:00|4544.5|4544|4545|4544.5|4545.5|4545|4543.5|4543|514
1649415010000|2022-04-08 10:50:10|4545.5|4545|4546.5|4545.5|4546.5|4546|4545.5|4545|1246
1649415020000|2022-04-08 10:50:20|4547|4546|4547.5|4547|4548.5|4548|4547|4546|1253
1649415030000|2022-04-08 10:50:30|4548||4547.5||4548||4547.5||0
1649415040000|2022-04-08 10:50:40|4548|4546.5|4548|4547.5|4548.5|4547.5|4547.5|4546.5|585
1649415050000|2022-04-08 10:50:50|||||||||150
1649415060000|2022-04-08 10:51:00|4548.5|4548|4550.5|4549.5|4550.5|4550|4548.5|4547.5|1833
1649415070000|2022-04-08 10:51:10|4551|4550|4551|4550|4551|4550.5|4550|4549|364
1649415080000|2022-04-08 10:51:20|4550.5|4550.5|4551|4550|4551|4550.5|4550.5|4550|93
1649415090000|2022-04-08 10:51:30|4550.5|4550.5|4551|4550|4551|4550.5|4550.5|4550|0
1649415100000|2022-04-08 10:51:40||4550.5||4550.5||4550.5||4550|0
1649415110000|2022-04-08 10:51:50|4551.5|4551|4553|4552|4553.5|4552.5|4551.5|4551|468
1649415120000|2022-04-08 10:52:00|4553.5|4552.5|4552.5|4551.5|4553.5|4552.5|4552|4551.5|184
1649415130000|2022-04-08 10:52:10|4553|4552|4553|4552|4553|4552.5|4552|4551|733
1649415140000|2022-04-08 10:52:20|4552.5|4552.5|4553|4552.5|4553.5|4552.5|4552.5|4552|177
1649415150000|2022-04-08 10:52:30|4553.5|4553|4554|4553|4555|4554|4553.5|4552.5|732
1649415160000|2022-04-08 10:52:40|4553.5|4553.5|4554|4553.5|4554.5|4553.5|4553.5|4553|306
1649415170000|2022-04-08 10:52:50|4554.5|4554|4554|4553|4555.5|4554.5|4553.5|4553|860
1649415180000|2022-04-08 10:53:00|4554.5|4553.5|4553.5|4553|4554.5|4554|4553.5|4553|142
1649415190000|2022-04-08 10:53:10|4554|4552.5|4553|4552.5|4554|4553|4553|4552.5|520
1649415200000|2022-04-08 10:53:20|4552.5|4552|4553.5|4553|4553.5|4553|4552.5|4552|531
1649415210000|2022-04-08 10:53:30|4554|4553.5|4554.5|4553.5|4555|4554|4554|4553.5|377
1649415220000|2022-04-08 10:53:40|4554|4554|4554.5|4554|4555|4554|4554|4553.5|277
1649415230000|2022-04-08 10:53:50|4555|4554.5|4555|4554|4555.5|4554.5|4554.5|4554|297
1649415240000|2022-04-08 10:54:00|4554.5|4554.5|4555.5|4555|4556|4555|4554.5|4554.5|52
1649415250000|2022-04-08 10:54:10|4556|4555.5|4556|4555.5|4556.5|4555.5|4555|4554|2245
1649415260000|2022-04-08 10:54:20|4555.5|4555|4556|4555.5|4556|4555.5|4555.5|4555|229
1649415270000|2022-04-08 10:54:30|4555.5|4555|4556|4555|4556|4555.5|4555.5|4555|166
1649415280000|2022-04-08 10:54:40|4555.5|4554.5|4554.5|4553.5|4555.5|4554.5|4554.5|4553.5|820
1649415290000|2022-04-08 10:54:50|4554|4554|4554.5|4553.5|4554.5|4554|4554|4553.5|59
1649415300000|2022-04-08 10:55:00||4554||4554||4554||4553.5|18
1649415310000|2022-04-08 10:55:10|4555|4554.5|4555.5|4555|4556|4555|4555|4554.5|805
1649415330000|2022-04-08 10:55:30|4556|4555.5|4556.5|4556|4557|4556|4556|4555.5|102
1649415340000|2022-04-08 10:55:40|4556|4555.5|4555|4554.5|4556|4555.5|4555|4554.5|505
1649415350000|2022-04-08 10:55:50|4555.5|4555|4555.5|4555|4555.5|4555|4555|4554.5|308
1649415360000|2022-04-08 10:56:00|4555|4554.5|4555.5|4555|4555.5|4555|4555|4554.5|0
1649415370000|2022-04-08 10:56:10|4555|4554.5|4555|4554|4555.5|4555|4554.5|4554|460
1649415380000|2022-04-08 10:56:20|4554.5|4554.5|4554.5|4554|4554.5|4554.5|4554.5|4554|115
1649415390000|2022-04-08 10:56:30|4555|4554.5|4555|4554.5|4555|4554.5|4555|4554|141
1649415400000|2022-04-08 10:56:40|4555.5|4555|4556|4555|4556.5|4555.5|4555.5|4555|1398
1649415420000|2022-04-08 10:57:00|4555.5||4555.5||4555.5||4555.5||0
1649415430000|2022-04-08 10:57:10|4556|4555.5|4557|4556|4557|4556.5|4556|4555.5|1630
1649415440000|2022-04-08 10:57:20|4557.5|4556.5|4557|4556.5|4557.5|4556.5|4557|4556.5|0
1649415450000|2022-04-08 10:57:30|4557.5|4556|4558|4557.5|4558|4557.5|4557.5|4556|235
1649415460000|2022-04-08 10:57:40|4557.5|4557|4557.5|4557|4557.5|4557|4557.5|4557|134
1649415470000|2022-04-08 10:57:50|4557|4556.5|4557|4556.5|4557|4556.5|4556.5|4556|1467
1649415480000|2022-04-08 10:58:00|4556.5|4556|4557.5|4557|4558|4557.5|4556.5|4556|954
1649415490000|2022-04-08 10:58:10|4558||4557.5||4558||4557.5||0
1649415500000|2022-04-08 10:58:20|4557|4556.5|4556|4555.5|4557|4557|4556|4555.5|1106
1649415510000|2022-04-08 10:58:30|4556.5|4556|4556|4555.5|4556.5|4556|4556|4555.5|132
1649415520000|2022-04-08 10:58:40|4556.5|4556|4556.5|4556|4556.5|4556|4556.5|4555.5|172
1649415530000|2022-04-08 10:58:50|4557|4555.5|4556.5|4556|4557|4556.5|4556.5|4555.5|1003
1649415540000|2022-04-08 10:59:00|4557|4556.5|4556.5|4556|4557|4556.5|4556.5|4556|795
1649415550000|2022-04-08 10:59:10|4557|4556.5|4557|4556.5|4557|4556.5|4557|4556|413
1649415560000|2022-04-08 10:59:20|4556.5|4556|4557|4556.5|4557.5|4557|4556.5|4556|1787
1649415570000|2022-04-08 10:59:30|4556.5|4556|4556|4555.5|4556.5|4556.5|4556|4555.5|74
1649415580000|2022-04-08 10:59:40|4555.5|4555|4555.5|4555|4555.5|4555|4555.5|4554.5|261
1649415590000|2022-04-08 10:59:50|4555|4554.5|4554|4553.5|4555|4554.5|4553.5|4552.5|759
1649415600000|2022-04-08 11:00:00|4553.5|4553|4552|4551.5|4553.5|4553.5|4551.5|4551|835
1649415610000|2022-04-08 11:00:10|4552.5|4552|4553|4552|4553.5|4552.5|4552.5|4552|311
1649415620000|2022-04-08 11:00:20|4552.5|4552.5|4552.5|4552|4552.5|4552.5|4552.5|4552|0
1649415630000|2022-04-08 11:00:30|4552|4551.5|4553|4552|4553|4552.5|4552|4551.5|300
1649415640000|2022-04-08 11:00:40||4552.5||4552.5||4552.5||4552|149
1649415650000|2022-04-08 11:00:50|||||||||98
1649415660000|2022-04-08 11:01:00|4552.5|4552|4553|4552.5|4553|4552.5|4551.5|4551|1059
1649415670000|2022-04-08 11:01:10|4553.5||4553||4553.5||4553||2985
1649415680000|2022-04-08 11:01:20|4552.5|4552|4553|4552.5|4553.5|4552.5|4552.5|4552|3550
1649415690000|2022-04-08 11:01:30|4553.5|4553|4553.5|4553|4554|4553|4553|4552|437
1649415700000|2022-04-08 11:01:40|4554||4554||4554||4553.5||140
1649415710000|2022-04-08 11:01:50|4553.5|4553.5|4553.5|4552.5|4553.5|4553.5|4553|4552.5|268
1649415720000|2022-04-08 11:02:00|4554|4553|4553.5|4553|4555|4554.5|4553.5|4553|309
1649415730000|2022-04-08 11:02:10|4554|4553.5|4554|4553.5|4554|4553.5|4554|4553.5|0
1649415740000|2022-04-08 11:02:20|4553.5|4553|4555|4554|4555|4554.5|4553.5|4553|892
1649415750000|2022-04-08 11:02:30|4554.5||4554.5||4554.5||4554.5||0
1649415760000|2022-04-08 11:02:40|4554|4553.5|4554.5|4553.5|4554.5|4553.5|4554|4553.5|193
1649415770000|2022-04-08 11:02:50|4554|4553|4553|4552.5|4554|4553|4553|4552|524
1649415780000|2022-04-08 11:03:00|4553.5|4553|4554|4553|4554.5|4554|4553.5|4553|802
1649415790000|2022-04-08 11:03:10|4554.5|4553.5|4554|4553.5|4554.5|4554|4554|4553|273
1649415800000|2022-04-08 11:03:20|4554.5|4554|4554.5|4554|4554.5|4554|4554.5|4554|0
1649415810000|2022-04-08 11:03:30|4555|4554.5|4554.5|4553.5|4555|4554.5|4554|4553.5|461
1649415820000|2022-04-08 11:03:40|4554|4554|4554.5|4553.5|4554.5|4554|4554|4553.5|0
1649415830000|2022-04-08 11:03:50|4554|4554|4554|4553.5|4554.5|4554|4554|4553.5|335
1649415840000|2022-04-08 11:04:00|4553.5|4553|4553.5|4553|4553.5|4553|4553.5|4553|186
1649415850000|2022-04-08 11:04:10|4554|4553.5|4555|4554|4555|4554|4554|4553|685
1649415860000|2022-04-08 11:04:20|4554.5|4554.5|4554.5|4553.5|4555|4554.5|4554.5|4553.5|0
1649415870000|2022-04-08 11:04:30|4555|4554|4554.5|4554|4555|4554|4554.5|4554|0
1649415880000|2022-04-08 11:04:40|4555|4553.5|4556|4555|4556|4555.5|4555|4553.5|2186
1649415890000|2022-04-08 11:04:50|4555.5|4555.5|4555|4554.5|4555.5|4555.5|4554.5|4554|762
1649415900000|2022-04-08 11:05:00|4555.5|4555|4556|4555|4556.5|4555.5|4555.5|4555|352
1649415910000|2022-04-08 11:05:10|4555.5|4555.5|4556|4555|4556|4555.5|4555.5|4555|0
1649415920000|2022-04-08 11:05:20|4555.5|4555.5|4556|4555.5|4556|4555.5|4555.5|4555|598
1649415940000|2022-04-08 11:05:40|4555.5|4555|4554.5|4553.5|4555.5|4555|4553.5|4553|1957
1649415950000|2022-04-08 11:05:50|4554|4554|4554|4553.5|4555|4554|4554|4553.5|613
1649415960000|2022-04-08 11:06:00|4554.5|4554|4554.5|4554|4555|4554|4554.5|4554|829
1649415970000|2022-04-08 11:06:10|4554|4553.5|4554|4553.5|4554|4553.5|4554|4553.5|130
1649415980000|2022-04-08 11:06:20|4553.5|4553|4553.5|4552.5|4553.5|4553.5|4553.5|4552.5|298
1649415990000|2022-04-08 11:06:30|4553|4552|4553|4552.5|4553.5|4553|4553|4552|2
1649416000000|2022-04-08 11:06:40|4552.5|4552|4553.5|4553|4553.5|4553|4552.5|4552|302
1649416010000|2022-04-08 11:06:50|4553|4552.5|4553|4552|4553.5|4553|4552.5|4552|1084
1649416020000|2022-04-08 11:07:00|4552.5|4552.5|4553.5|4553|4553.5|4553|4552.5|4552|163
1649416030000|2022-04-08 11:07:10||4552.5||4552.5||4553||4552.5|166
1649416040000|2022-04-08 11:07:20||4553||4553||4553||4552.5|150
1649416070000|2022-04-08 11:07:50|4554|4552.5|4554|4553.5|4554|4553.5|4554|4552.5|1515
1649416080000|2022-04-08 11:08:00|4554.5|4554|4555|4554.5|4555.5|4554.5|4554.5|4554|2441
1649416090000|2022-04-08 11:08:10|4554.5|4554|4555|4554|4555.5|4554.5|4554.5|4553.5|71
1649416100000|2022-04-08 11:08:20|4554.5|4553.5|4554.5|4554|4554.5|4554|4554|4553|285
1649416110000|2022-04-08 11:08:30|4554|4553.5|4554.5|4554|4554.5|4554|4554|4553.5|37
1649416120000|2022-04-08 11:08:40|4555|4554.5|4555|4554.5|4555.5|4554.5|4555|4554.5|346
1649416130000|2022-04-08 11:08:50|4555.5|4555|4556.5|4555.5|4556.5|4555.5|4555.5|4555|633
1649416140000|2022-04-08 11:09:00|4556||4556||4556||4556||0
1649416160000|2022-04-08 11:09:20|4555.5|4555|4556|4555|4556|4555.5|4555.5|4555|672
1649416170000|2022-04-08 11:09:30|4556.5|4555.5|4557|4556.5|4557.5|4556.5|4556.5|4555.5|436
1649416180000|2022-04-08 11:09:40|4557.5|4557|4557|4556.5|4557.5|4557|4556.5|4556|107
1649416190000|2022-04-08 11:09:50|4556.5|4556|4556|4555.5|4556.5|4556|4555.5|4555|897
1649416200000|2022-04-08 11:10:00|4555.5|4555|4555.5|4555|4556|4555.5|4555|4554.5|464
1649416210000|2022-04-08 11:10:10|4556|4555.5|4556.5|4555.5|4557|4556|4556|4555.5|82
1649416220000|2022-04-08 11:10:20|4556|4555|4556.5|4556|4556.5|4556|4556|4555|72
1649416230000|2022-04-08 11:10:30|4557|4556.5|4557.5|4556.5|4557.5|4557|4556.5|4556.5|2305
1649416240000|2022-04-08 11:10:40|4557|4557|4557.5|4556.5|4557.5|4557|4557|4556.5|239
1649416250000|2022-04-08 11:10:50|4557|4557|4557|4556.5|4557.5|4557|4557|4556.5|38
1649416260000|2022-04-08 11:11:00|4557.5||4557||4557.5||4557||247
1649416280000|2022-04-08 11:11:20|4556.5|4556|4557|4556.5|4557|4556.5|4556.5|4556|905
1649416290000|2022-04-08 11:11:30|4557.5|4557|4556.5|4556|4557.5|4557|4556.5|4556|746
1649416300000|2022-04-08 11:11:40|4557|4556.5|4556.5|4556|4557|4556.5|4556.5|4556|216
1649416310000|2022-04-08 11:11:50|4556|4555.5|4556.5|4555.5|4556.5|4556|4556|4555.5|382
1649416320000|2022-04-08 11:12:00|4556||4556||4556.5||4556||0
1649416350000|2022-04-08 11:12:30|4555.5|4555|4554.5|4554|4555.5|4555|4554.5|4554|471
1649416360000|2022-04-08 11:12:40|4554|4553.5|4553.5|4553|4554|4553.5|4553.5|4553|27
1649416370000|2022-04-08 11:12:50|4553|4552.5|4554|4553.5|4554|4553.5|4552.5|4552|1146
1649416380000|2022-04-08 11:13:00|4553.5|4553|4552.5|4552|4553.5|4553|4552.5|4552|385
1649416390000|2022-04-08 11:13:10|4552|4551.5|4552|4551.5|4552.5|4552|4552|4551.5|186
1649416400000|2022-04-08 11:13:20|4551.5|4551|4551.5|4551|4551.5|4551|4551.5|4550.5|0
1649416410000|2022-04-08 11:13:30|4552|4551.5|4552|4551.5|4552|4551.5|4552|4551.5|0
1649416420000|2022-04-08 11:13:40|4552.5|4552|4551.5|4551|4552.5|4552|4551.5|4551|315
1649416430000|2022-04-08 11:13:50|4551|4550.5|4550|4549.5|4551.5|4550.5|4550|4549|1232
1649416440000|2022-04-08 11:14:00|4549.5|4549|4552|4551.5|4552|4551.5|4549.5|4549|5776
1649416450000|2022-04-08 11:14:10|||||||||150
1649416460000|2022-04-08 11:14:20|4552.5|4552|4553|4552|4553|4552.5|4552|4551.5|1765
1649416470000|2022-04-08 11:14:30|4553.5|4552.5|4553|4552.5|4553.5|4553|4553|4552.5|145
1649416490000|2022-04-08 11:14:50|4553.5|4553|4554|4553|4554|4553.5|4553.5|4553|202
1649416500000|2022-04-08 11:15:00|4553.5||4553.5||4553.5||4553.5||0
1649416520000|2022-04-08 11:15:20|4554|4553.5|4554|4553.5|4554|4553.5|4554|4553.5|39
1649416530000|2022-04-08 11:15:30|4554.5|4554|4555.5|4555|4556.5|4555.5|4554.5|4554|1079
1649416540000|2022-04-08 11:15:40|4555|4554.5|4555|4554.5|4555.5|4554.5|4554.5|4554|37
1649416550000|2022-04-08 11:15:50||4554||4554||4554||4554|0
1649416560000|2022-04-08 11:16:00|4554.5|4554.5|4554|4553.5|4554.5|4554.5|4554|4553.5|517
1649416570000|2022-04-08 11:16:10|4554.5|4554|4554.5|4554|4554.5|4554|4554.5|4554|129
1649416580000|2022-04-08 11:16:20|4554|4553.5|4554.5|4554|4554.5|4554|4554|4553.5|326
1649416590000|2022-04-08 11:16:30|4555|4554.5|4555|4554.5|4556|4555|4554.5|4554|573
1649416600000|2022-04-08 11:16:40|4554.5|4554|4554.5|4554|4554.5|4554|4554|4553|754
1649416610000|2022-04-08 11:16:50|4555|4554.5|4555.5|4554.5|4555.5|4555|4554.5|4554|37
1649416620000|2022-04-08 11:17:00||4555||4555||4555||4555|0
1649416630000|2022-04-08 11:17:10|4555|4554.5|4554.5|4554|4555|4554.5|4554.5|4554|76
1649416640000|2022-04-08 11:17:20|4555|4554.5|4554.5|4554|4555|4554.5|4554.5|4554|37
1649416660000|2022-04-08 11:17:40|4554|4553.5|4554|4553|4554|4553.5|4553|4552.5|965
1649416670000|2022-04-08 11:17:50|4553.5||4553.5||4553.5||4553.5||0
1649416690000|2022-04-08 11:18:10|4553|4552.5|4553|4552|4553.5|4552.5|4552.5|4552|317
1649416700000|2022-04-08 11:18:20|4552.5|4551.5|4553|4552.5|4553|4552.5|4552.5|4551.5|516
1649416710000|2022-04-08 11:18:30||4552||4552.5||4552.5||4552|0
1649416720000|2022-04-08 11:18:40|4553.5|4553|4554|4553|4554.5|4553.5|4553.5|4553|601
1649416730000|2022-04-08 11:18:50|4553.5||4553.5||4553.5||4553.5||880
1649416750000|2022-04-08 11:19:10|4553|4552.5|4554|4553.5|4554|4553.5|4553|4552.5|373
1649416760000|2022-04-08 11:19:20|4553.5|4553|4552.5|4552|4553.5|4553|4552.5|4551.5|470
1649416770000|2022-04-08 11:19:30|4553|4552.5|4553.5|4552.5|4554|4553|4553|4552|1278
1649416780000|2022-04-08 11:19:40||4553||4553||4553||4552.5|0
1649416790000|2022-04-08 11:19:50|4553|4552.5|4553.5|4553|4553.5|4553|4553|4552.5|54
1649416800000|2022-04-08 11:20:00|4553|4552.5|4554.5|4554|4554.5|4554|4551.5|4550.5|4578
1649416810000|2022-04-08 11:20:10|4554|4553.5|4554.5|4554|4554.5|4554|4554|4553.5|98
1649416820000|2022-04-08 11:20:20|4554|4553.5|4553.5|4553|4554|4553.5|4553.5|4553|65
1649416830000|2022-04-08 11:20:30|4553|4552.5|4552.5|4552|4553.5|4553|4552.5|4551.5|563
1649416840000|2022-04-08 11:20:40||4551.5||4551.5||4551.5||4551.5|0
1649416850000|2022-04-08 11:20:50||4552||4552||4552||4552|0
1649416880000|2022-04-08 11:21:20|4552|4551.5|4551.5|4551|4552|4551.5|4551.5|4551|469
1649416890000|2022-04-08 11:21:30|4551|4550.5|4552|4551.5|4552|4551.5|4551|4550.5|684
1649416900000|2022-04-08 11:21:40|4551.5|4551|4552|4551.5|4552|4551.5|4551.5|4551|190
1649416910000|2022-04-08 11:21:50|4551.5|4551|4553|4552.5|4553.5|4552.5|4551|4549.5|5026
1649416920000|2022-04-08 11:22:00|4553.5|4553|4553|4552.5|4554|4553.5|4553|4552|438
1649416930000|2022-04-08 11:22:10|4553.5|4553|4553.5|4553|4553.5|4553|4553.5|4553|38
1649416940000|2022-04-08 11:22:20|4554|4553.5|4555.5|4555|4555.5|4555|4554|4553.5|819
1649416950000|2022-04-08 11:22:30|4556|4555.5|4555.5|4555|4556|4555.5|4555.5|4555|150
1649416960000|2022-04-08 11:22:40|4555|4554.5|4554|4553.5|4555|4554.5|4554|4553|724
1649416970000|2022-04-08 11:22:50|4554.5|4554|4554.5|4554|4554.5|4554|4554.5|4554|36
1649416980000|2022-04-08 11:23:00|4555|4554.5|4556|4555.5|4557|4556|4555|4554.5|245
1649416990000|2022-04-08 11:23:10|4556.5|4556|4556|4555.5|4557|4556|4555.5|4554.5|93
1649417000000|2022-04-08 11:23:20|4555.5|4555|4556|4555.5|4556|4555.5|4555.5|4554.5|227
1649417010000|2022-04-08 11:23:30|||||||||193
1649417020000|2022-04-08 11:23:40|4556.5|4556|4556.5|4556|4557|4556.5|4556.5|4556|207
1649417030000|2022-04-08 11:23:50|4556|4555.5|4555.5|4555|4556.5|4556|4555.5|4555|531
1649417040000|2022-04-08 11:24:00|4556|4555.5|4555.5|4555|4556|4555.5|4555.5|4555|63
1649417060000|2022-04-08 11:24:20|4555|4554.5|4555|4554.5|4555|4554.5|4555|4554|96
1649417070000|2022-04-08 11:24:30|4555.5|4555|4556.5|4556|4556.5|4556|4555.5|4555|561
1649417080000|2022-04-08 11:24:40|4557|4555.5|4557|4556.5|4557|4556.5|4557|4555.5|253
1649417090000|2022-04-08 11:24:50|4556.5|4556|4557|4556.5|4557|4556.5|4556.5|4556|38
1649417100000|2022-04-08 11:25:00|4557.5|4557|4557.5|4556.5|4558|4557|4556.5|4556|942
1649417110000|2022-04-08 11:25:10|4557|4557|4557|4556.5|4557|4557|4557|4556.5|0
1649417120000|2022-04-08 11:25:20|4557.5|4557|4558|4557.5|4559|4558|4557.5|4556.5|821
1649417130000|2022-04-08 11:25:30|4558.5|4558|4558|4557.5|4559|4558.5|4557|4556.5|736
1649417140000|2022-04-08 11:25:40||4557||4557.5||4557.5||4557|0
1649417150000|2022-04-08 11:25:50|4557.5|4557|4556|4555.5|4557.5|4557.5|4556|4555.5|498
1649417170000|2022-04-08 11:26:10|4555.5|4555|4556|4555.5|4556|4555.5|4555|4554.5|693
1649417180000|2022-04-08 11:26:20|4556.5|4556|4556|4555.5|4557|4556|4556|4555.5|142
1649417190000|2022-04-08 11:26:30|4555.5|4555|4555.5|4554.5|4556.5|4556|4555|4554|2012
1649417200000|2022-04-08 11:26:40|4556|4555|4555|4554.5|4556|4555|4555|4554.5|248
1649417210000|2022-04-08 11:26:50|4555.5|4555|4555|4554.5|4555.5|4555|4555|4554.5|109
1649417220000|2022-04-08 11:27:00|4555.5|4555|4555.5|4554.5|4555.5|4555|4555|4554.5|0
1649417230000|2022-04-08 11:27:10|4555|4554|4555.5|4554.5|4555.5|4555|4555|4554|600
1649417240000|2022-04-08 11:27:20|4556|4555|4556.5|4555.5|4556.5|4556|4556|4554.5|483
1649417250000|2022-04-08 11:27:30|4556|4555|4555.5|4555|4556.5|4555|4555.5|4555|38
1649417260000|2022-04-08 11:27:40|4556|4555.5|4556.5|4555.5|4556.5|4556|4556|4555.5|802
1649417270000|2022-04-08 11:27:50|4556|4556|4556.5|4555.5|4556.5|4556|4556|4555.5|140
1649417280000|2022-04-08 11:28:00|4557|4556|4557|4556.5|4557|4556.5|4556.5|4556|636
1649417290000|2022-04-08 11:28:10|4557.5|4557|4558|4557|4558.5|4557.5|4557|4556.5|440
1649417300000|2022-04-08 11:28:20|4557.5|4556.5|4558|4557|4558|4557|4557|4556.5|252
1649417310000|2022-04-08 11:28:30|4557.5||4557.5||4557.5||4557.5||0
1649417320000|2022-04-08 11:28:40|4557|4556.5|4557|4556.5|4557.5|4557|4557|4556.5|97
1649417330000|2022-04-08 11:28:50|4557.5|4557|4557|4556.5|4557.5|4557|4557|4556.5|0
1649417340000|2022-04-08 11:29:00|4557.5|4557|4557.5|4556.5|4557.5|4557|4557|4556.5|42
1649417350000|2022-04-08 11:29:10|4557||4557||4557||4557||148
1649417370000|2022-04-08 11:29:30|4556.5|4556|4556.5|4556|4556.5|4556|4556.5|4556|519
1649417380000|2022-04-08 11:29:40|4557|4556.5|4555.5|4555|4557|4556.5|4555|4554.5|10606
1649417390000|2022-04-08 11:29:50|4555|4554.5|4554.5|4554|4555|4554.5|4553.5|4552.5|10444
1649417400000|2022-04-08 11:30:00|4555|4553.5|4555|4554.5|4555.5|4554.5|4555|4553.5|0
1649417410000|2022-04-08 11:30:10|4555.5|4555|4554.5|4554|4555.5|4555|4554|4553.5|5370
1649417420000|2022-04-08 11:30:20|4555|4554.5|4554|4553.5|4555|4554.5|4554|4553.5|5325
1649417430000|2022-04-08 11:30:30|4553.5|4553|4554|4553|4554|4553.5|4552.5|4552|2543
1649417440000|2022-04-08 11:30:40|4553.5|4552.5|4551|4550|4553.5|4552.5|4550.5|4549.5|3184
1649417450000|2022-04-08 11:30:50|4550.5|4550.5|4550|4549|4550.5|4550.5|4550|4549|3
1649417460000|2022-04-08 11:31:00|4549.5|4549.5|4547.5|4547|4549.5|4549.5|4547.5|4547|461
1649417470000|2022-04-08 11:31:10|4547|4546.5|4547|4546.5|4547.5|4547|4546.5|4546|1164
1649417480000|2022-04-08 11:31:20|4546.5|4546|4547|4546.5|4547|4546.5|4546.5|4546|117
1649417490000|2022-04-08 11:31:30|4547.5|4547|4547|4546.5|4547.5|4547|4547|4546.5|175
1649417500000|2022-04-08 11:31:40|4547.5|4547|4547|4546.5|4547.5|4547|4547|4546.5|387
1649417510000|2022-04-08 11:31:50|4546.5|4546|4547|4546.5|4547|4546.5|4546.5|4546|295
1649417520000|2022-04-08 11:32:00|4547.5|4546|4549|4548.5|4549|4548.5|4547|4546|4127
1649417530000|2022-04-08 11:32:10|4549.5|4549|4550.5|4550|4551.5|4550.5|4549.5|4549|873
1649417540000|2022-04-08 11:32:20|4551|4549.5|4552.5|4552|4552.5|4552|4551|4549.5|1831
1649417550000|2022-04-08 11:32:30|4553|4552.5|4552.5|4552|4553.5|4552.5|4552.5|4552|0
1649417560000|2022-04-08 11:32:40|4552|4551.5|4552|4551.5|4552|4551.5|4550.5|4550|8474
1649417570000|2022-04-08 11:32:50|4551|4551|4551|4550.5|4551|4551|4551|4550.5|1098
1649417580000|2022-04-08 11:33:00|4551.5|4551|4550|4549.5|4552|4551.5|4550|4549.5|7053
1649417590000|2022-04-08 11:33:10|4550.5|4550|4552|4551|4552|4551|4550.5|4550|349
1649417600000|2022-04-08 11:33:20|4552.5|4551.5|4553|4552|4554|4553|4552.5|4551|1297
1649417610000|2022-04-08 11:33:30|4553.5|4552.5|4553|4552.5|4553.5|4552.5|4553|4552.5|5
1649417620000|2022-04-08 11:33:40|4552.5|4552|4552|4551.5|4552.5|4552|4551.5|4551|705
1649417630000|2022-04-08 11:33:50|4551.5|4551|4551.5|4551|4551.5|4551|4551.5|4551|39
1649417640000|2022-04-08 11:34:00|4550.5|4550|4551|4550|4552|4551|4550.5|4550|5036
1649417650000|2022-04-08 11:34:10|4550.5|4549.5|4549.5|4548.5|4550.5|4549.5|4549.5|4548.5|189
1649417660000|2022-04-08 11:34:20|4549|4548|4549|4548.5|4549|4548.5|4549|4548|6
1649417670000|2022-04-08 11:34:30|4548.5|4548|4547.5|4546.5|4548.5|4548|4547.5|4546.5|525
1649417680000|2022-04-08 11:34:40|4547|4547|4548.5|4548|4549|4548|4547|4547|214
1649417690000|2022-04-08 11:34:50|4549|4548.5|4549|4548.5|4549|4548.5|4549|4548.5|118
1649417700000|2022-04-08 11:35:00|4549.5|4549|4549.5|4549|4550|4549|4549.5|4549|1920
1649417710000|2022-04-08 11:35:10|4550|4549.5|4550|4549.5|4550.5|4549.5|4550|4549.5|415
1649417720000|2022-04-08 11:35:20|4550.5|4550|4551|4550|4551|4550|4550.5|4549.5|275
1649417730000|2022-04-08 11:35:30|4551.5|4550.5|4552|4551.5|4553|4552|4551|4550.5|1216
1649417740000|2022-04-08 11:35:40|4551.5|4551|4553|4552|4553|4552|4551|4550.5|178
1649417750000|2022-04-08 11:35:50|4552.5|4552.5|4552|4551.5|4553.5|4552.5|4552|4551.5|385
1649417770000|2022-04-08 11:36:10|4551.5|4551|4552.5|4552|4553|4552|4551.5|4551|378
1649417780000|2022-04-08 11:36:20|4553|4552.5|4553.5|4552.5|4554|4553|4553|4552.5|516
1649417790000|2022-04-08 11:36:30|4554|4553|4553|4552|4554|4553|4553|4552|439
1649417800000|2022-04-08 11:36:40|4553.5|4552.5|4554|4553|4555|4554|4553.5|4552.5|1238
1649417810000|2022-04-08 11:36:50|4553.5|4553.5|4554|4553.5|4554.5|4553.5|4553.5|4553.5|121
1649417820000|2022-04-08 11:37:00|4553|4552.5|4554|4553|4554|4553|4553|4552.5|950
1649417830000|2022-04-08 11:37:10|4554.5|4553.5|4554|4553.5|4554.5|4554|4553|4552.5|3502
1649417840000|2022-04-08 11:37:20|4554.5|4553|4554|4553|4554.5|4553.5|4553|4552.5|5296
1649417850000|2022-04-08 11:37:30|4553|4552.5|4552.5|4552|4553.5|4553|4552.5|4552|2000
1649417870000|2022-04-08 11:37:50|4553|4552.5|4554|4553.5|4554.5|4554|4553|4552.5|1624
1649417890000|2022-04-08 11:38:10|4553.5|4553|4552.5|4552|4553.5|4553|4552.5|4552|163
1649417910000|2022-04-08 11:38:30|4553|4552.5|4553.5|4553|4553.5|4553|4553|4552|780
1649417920000|2022-04-08 11:38:40|4553|4552.5|4553.5|4552.5|4553.5|4552.5|4553|4552.5|406
1649417930000|2022-04-08 11:38:50|4553||4553||4553||4553||0
1649417940000|2022-04-08 11:39:00|4553.5|4553|4553|4552.5|4553.5|4553|4553|4552.5|53
1649417950000|2022-04-08 11:39:10|4552|4551.5|4551|4550.5|4552|4551.5|4551|4550|4108
1649417960000|2022-04-08 11:39:20|4550.5|4550|4551|4550|4551|4550.5|4550.5|4550|181
1649417970000|2022-04-08 11:39:30|4550.5||4550.5||4550.5||4550.5||0
1649417980000|2022-04-08 11:39:40|4550|4549.5|4550.5|4549.5|4550.5|4549.5|4550|4549.5|261
1649417990000|2022-04-08 11:39:50|4550|4550|4550.5|4550|4550.5|4550|4550|4550|2
1649418000000|2022-04-08 11:40:00|||||||||101
1649418010000|2022-04-08 11:40:10|||||||||470
1649418020000|2022-04-08 11:40:20|4551|4550.5|4550.5|4549.5|4551|4550.5|4550.5|4549.5|1271
1649418030000|2022-04-08 11:40:30||4550||4550||4550||4550|0
1649418040000|2022-04-08 11:40:40|4551|4550.5|4550.5|4550|4551|4550.5|4550.5|4550|77
1649418050000|2022-04-08 11:40:50|4551|4550.5|4551|4550.5|4551|4550.5|4551|4550.5|712
1649418070000|2022-04-08 11:41:10|4551.5|4551|4551.5|4550.5|4551.5|4551|4550|4549.5|1928
1649418080000|2022-04-08 11:41:20|4551|4551|4550.5|4549.5|4551.5|4551|4550|4549.5|439
1649418090000|2022-04-08 11:41:30|4551|4550|4551.5|4551|4551.5|4551|4551|4550|128
1649418110000|2022-04-08 11:41:50|4551|4550.5|4552|4551.5|4552|4551.5|4550.5|4549.5|1290
1649418120000|2022-04-08 11:42:00|4551.5|4551|4552.5|4552|4552.5|4552|4551.5|4551|701
1649418130000|2022-04-08 11:42:10|4552|4551.5|4552.5|4551.5|4552.5|4552|4552|4551|0
1649418140000|2022-04-08 11:42:20|4552||4552||4552.5||4552||39
1649418150000|2022-04-08 11:42:30|4551.5|4551|4551|4550.5|4551.5|4551|4551|4550.5|199
1649418160000|2022-04-08 11:42:40|4551.5|4551|4551|4550.5|4551.5|4551|4551|4550.5|1350
1649418170000|2022-04-08 11:42:50|4550.5|4550|4549|4548.5|4550.5|4550|4549|4548.5|1763
1649418190000|2022-04-08 11:43:10|4549.5|4549|4550|4549.5|4550.5|4550|4549.5|4548.5|207
1649418200000|2022-04-08 11:43:20|4549.5|4549|4550.5|4549.5|4550.5|4550|4549.5|4549|177
1649418210000|2022-04-08 11:43:30|4550|4550|4550|4549.5|4550|4550|4550|4549.5|39
1649418220000|2022-04-08 11:43:40|4549.5|4549|4547.5|4547|4549.5|4549|4547.5|4546.5|2114
1649418230000|2022-04-08 11:43:50|4548|4547.5|4548|4547.5|4548|4547.5|4547.5|4547|155
1649418240000|2022-04-08 11:44:00|4548.5|4548|4551.5|4551|4552|4551|4548.5|4547.5|917
1649418250000|2022-04-08 11:44:10|4552|4551.5|4552.5|4552|4553|4552|4551.5|4551|1062
1649418260000|2022-04-08 11:44:20|4552|4551.5|4554|4553.5|4554.5|4554|4552|4551.5|2405
1649418270000|2022-04-08 11:44:30|4554.5|4554|4554.5|4554|4554.5|4554|4554.5|4554|840
1649418280000|2022-04-08 11:44:40|4555|4554.5|4555.5|4554.5|4555.5|4554.5|4555|4554.5|297
1649418290000|2022-04-08 11:44:50|4556|4555|4556|4555.5|4556|4555.5|4556|4555|143
1649418300000|2022-04-08 11:45:00|4555.5|4555|4556.5|4556|4557|4556.5|4555.5|4554.5|990
1649418310000|2022-04-08 11:45:10|4556|4555.5|4557.5|4557|4557.5|4557|4555.5|4555|1799
1649418320000|2022-04-08 11:45:20|||||||||64
1649418340000|2022-04-08 11:45:40|4558|4557.5|4558.5|4558|4559|4558|4558|4557.5|788
1649418350000|2022-04-08 11:45:50|4558|4557.5|4557.5|4557|4558|4557.5|4557|4556|632
1649418360000|2022-04-08 11:46:00|4557|4556.5|4556|4555|4557|4556.5|4556|4555|334
1649418370000|2022-04-08 11:46:10|4555.5|4555.5|4557|4556.5|4557.5|4556.5|4555.5|4555.5|518
1649418380000|2022-04-08 11:46:20|4557.5||4557||4557.5||4557||0
1649418390000|2022-04-08 11:46:30|4556.5|4556|4557.5|4557|4557.5|4557|4556.5|4555.5|1318
1649418400000|2022-04-08 11:46:40|4557|4556.5|4556.5|4556|4557|4556.5|4556.5|4555.5|347
1649418410000|2022-04-08 11:46:50|4556|4555.5|4557.5|4557|4557.5|4557|4556|4555|956
1649418430000|2022-04-08 11:47:10|4557|4556.5|4557|4556.5|4557|4556.5|4556.5|4556|366
1649418440000|2022-04-08 11:47:20|4557.5|4557|4557.5|4557|4557.5|4557|4557.5|4556.5|120
1649418450000|2022-04-08 11:47:30|4557|4556.5|4557|4556|4557|4556.5|4556|4555.5|266
1649418460000|2022-04-08 11:47:40|4556.5|4555.5|4555.5|4555|4556.5|4555.5|4555.5|4555|1091
1649418470000|2022-04-08 11:47:50|4556|4555.5|4557.5|4557|4557.5|4557|4556|4555.5|921
1649418480000|2022-04-08 11:48:00|4557|4556.5|4557|4556.5|4557|4556.5|4557|4556|38
1649418490000|2022-04-08 11:48:10|4557.5|4557|4557.5|4557|4558|4557.5|4557|4556.5|789
1649418500000|2022-04-08 11:48:20|4557|4556.5|4557.5|4557|4558|4557.5|4557|4556.5|426
1649418510000|2022-04-08 11:48:30|4557|4556.5|4556.5|4555.5|4557|4556.5|4555.5|4555|211
1649418530000|2022-04-08 11:48:50||4556||4555.5||4556||4555.5|21
1649418540000|2022-04-08 11:49:00||4556||4555.5||4556||4555.5|36
1649418550000|2022-04-08 11:49:10|4557|4556|4557|4556|4557|4556.5|4556.5|4555.5|819
1649418560000|2022-04-08 11:49:20|4556.5|4556.5|4556.5|4556|4556.5|4556.5|4556.5|4555.5|98
1649418580000|2022-04-08 11:49:40|4557|4556.5|4556.5|4555.5|4557|4556.5|4556|4555.5|1373
1649418590000|2022-04-08 11:49:50||4556||4556||4556||4556|0
1649418600000|2022-04-08 11:50:00|4557|4556.5|4558|4557|4558|4557.5|4557|4556.5|73
1649418610000|2022-04-08 11:50:10|4557.5|4557.5|4557.5|4557|4558|4557.5|4556.5|4556|1335
1649418620000|2022-04-08 11:50:20|4558|4557.5|4558.5|4557.5|4559|4558|4558|4557|257
1649418630000|2022-04-08 11:50:30|4558|4558|4558|4557|4558|4558|4558|4557|51
1649418640000|2022-04-08 11:50:40|4557.5|4557.5|4558.5|4557.5|4558.5|4557.5|4557.5|4557.5|36
1649418650000|2022-04-08 11:50:50|4558|4558|4557.5|4557|4560|4559|4557|4556|1729
1649418660000|2022-04-08 11:51:00|4558|4557.5|4559|4558.5|4559.5|4558.5|4558|4557|269
1649418670000|2022-04-08 11:51:10|4559.5|4559|4559.5|4558.5|4560.5|4560|4559.5|4558.5|1879
1649418680000|2022-04-08 11:51:20|4559|4558|4559.5|4559|4559.5|4559|4558.5|4558|345
1649418690000|2022-04-08 11:51:30|4560|4559.5|4558.5|4557.5|4560|4559.5|4558.5|4557.5|2019
1649418700000|2022-04-08 11:51:40|4558|4558|4559|4558|4559|4558|4558|4558|0
1649418710000|2022-04-08 11:51:50|4558.5|4557.5|4556|4555.5|4558.5|4557.5|4555.5|4555|2149
1649418720000|2022-04-08 11:52:00|4556.5|4556|4558.5|4557.5|4558.5|4557.5|4556.5|4556|1506
1649418730000|2022-04-08 11:52:10|4558|4558|4559.5|4558.5|4560|4559|4558|4558|464
1649418740000|2022-04-08 11:52:20|4559|4558|4558|4557.5|4559.5|4558.5|4558|4557.5|140
1649418750000|2022-04-08 11:52:30|4558.5|4558|4559.5|4558.5|4559.5|4559|4558|4558|70
1649418760000|2022-04-08 11:52:40||4559||4559||4559||4559|0
1649418770000|2022-04-08 11:52:50|4560|4559.5|4559.5|4558.5|4560|4559.5|4559.5|4558.5|710
1649418780000|2022-04-08 11:53:00|4560|4559|4560|4559.5|4560|4559.5|4559.5|4558.5|134
1649418790000|2022-04-08 11:53:10|4559.5|4559|4560|4559.5|4560|4559.5|4559.5|4559|296
1649418800000|2022-04-08 11:53:20|4559.5|4559|4559|4558.5|4560|4559|4559|4558.5|383
1649418810000|2022-04-08 11:53:30|4559.5|4559|4560|4559.5|4560|4559.5|4559.5|4559|431
1649418820000|2022-04-08 11:53:40|4560.5|4560|4561|4560|4561.5|4560.5|4560.5|4560|644
1649418830000|2022-04-08 11:53:50|4561.5|4560.5|4561.5|4560.5|4561.5|4561|4561|4560.5|44
1649418840000|2022-04-08 11:54:00|4561|4561|4561.5|4560.5|4562|4561|4561|4560.5|490
1649418850000|2022-04-08 11:54:10|4562|4561|4561|4560.5|4562.5|4561.5|4561|4560.5|41
1649418860000|2022-04-08 11:54:20|4561.5|4561|4562|4561.5|4562.5|4561.5|4561.5|4561|810
1649418870000|2022-04-08 11:54:30|4562.5||4562.5||4562.5||4562||0
1649418880000|2022-04-08 11:54:40|4562|4561|4561.5|4561|4562|4561|4561.5|4561|439
1649418890000|2022-04-08 11:54:50|4562|4561.5|4563|4562|4563|4562.5|4562|4561|229
1649418900000|2022-04-08 11:55:00|4562.5||4562.5||4563||4562.5||3
1649418910000|2022-04-08 11:55:10|4562|4561.5|4562|4561|4562|4561.5|4561.5|4561|176
1649418920000|2022-04-08 11:55:20|4561.5|4561.5|4561.5|4561|4562.5|4561.5|4561.5|4561|216
1649418930000|2022-04-08 11:55:30|4561|4560.5|4560.5|4560|4561|4560.5|4560.5|4559.5|221
1649418950000|2022-04-08 11:55:50|4561|4560.5|4561|4560.5|4561|4560.5|4560.5|4560|335
1649418960000|2022-04-08 11:56:00|4560.5|4560|4560.5|4560|4560.5|4560|4560.5|4560|0
1649418970000|2022-04-08 11:56:10|4560|4559.5|4560|4559.5|4560|4559.5|4560|4559.5|283
1649418980000|2022-04-08 11:56:20|4559.5|4559|4559|4558|4560|4559.5|4558.5|4557.5|638
1649418990000|2022-04-08 11:56:30|4558.5|4558.5|4558|4557.5|4559|4558.5|4558|4557.5|0
1649419000000|2022-04-08 11:56:40|4557.5|4557|4557.5|4556.5|4558|4557.5|4557.5|4556.5|358
1649419010000|2022-04-08 11:56:50|4557|4557|4557|4556.5|4557.5|4557|4557|4556.5|20
1649419020000|2022-04-08 11:57:00|4556.5|4556|4556|4555.5|4556.5|4556|4556|4555.5|235
1649419030000|2022-04-08 11:57:10|4555.5|4555|4556.5|4556|4557|4556.5|4555.5|4555|1720
1649419040000|2022-04-08 11:57:20|4556|4555.5|4556.5|4555.5|4556.5|4556|4556|4555.5|74
1649419050000|2022-04-08 11:57:30|4557|4556|4556|4555.5|4557|4556|4556|4555.5|999
1649419060000|2022-04-08 11:57:40|4556.5|4556|4557|4556|4557|4556|4556|4555|785
1649419070000|2022-04-08 11:57:50|4557.5|4556.5|4557.5|4556.5|4557.5|4557|4556|4555.5|204
1649419080000|2022-04-08 11:58:00|4557|4557|4557.5|4557|4557.5|4557|4557|4557|0
1649419090000|2022-04-08 11:58:10|4557|4556.5|4556.5|4555.5|4557|4556.5|4556.5|4555.5|305
1649419100000|2022-04-08 11:58:20|4556||4556||4556.5||4556||92
1649419110000|2022-04-08 11:58:30||4555||4555.5||4555.5||4555|399
1649419120000|2022-04-08 11:58:40|4555.5|4555|4556|4555.5|4556|4555.5|4555.5|4555|163
1649419130000|2022-04-08 11:58:50|4556.5|4556|4556.5|4555.5|4556.5|4556|4556.5|4555.5|590
1649419140000|2022-04-08 11:59:00|4557|4556|4557|4556.5|4557|4556.5|4557|4555.5|278
1649419150000|2022-04-08 11:59:10|4556.5|4556|4557|4556.5|4557.5|4557|4556.5|4556|219
1649419160000|2022-04-08 11:59:20|4556.5|4556|4557|4556|4557|4556.5|4556.5|4556|0
1649419170000|2022-04-08 11:59:30||4556.5||4556.5||4556.5||4556|0
1649419190000|2022-04-08 11:59:50|4557.5|4557|4558|4557.5|4558|4557.5|4557.5|4556.5|339
1649419200000|2022-04-08 12:00:00|4558.5|4558|4559|4558|4559|4558.5|4557.5|4557|694
1649419210000|2022-04-08 12:00:10|4558.5|4557.5|4558|4557|4559|4558|4557.5|4556.5|96
1649419220000|2022-04-08 12:00:20|4557.5|4557.5|4558|4557.5|4558|4557.5|4557.5|4557|128
1649419230000|2022-04-08 12:00:30|4557.5|4557|4558.5|4558|4559|4558|4557.5|4557|1384
1649419240000|2022-04-08 12:00:40|4559|4557.5|4558.5|4558|4559.5|4558.5|4558.5|4557.5|27
1649419250000|2022-04-08 12:00:50|4559|4558.5|4557|4556|4559|4558.5|4557|4556|3067
1649419260000|2022-04-08 12:01:00|4556.5|4556.5|4557|4556.5|4557|4556.5|4556.5|4556|1215
1649419270000|2022-04-08 12:01:10|4556.5|4556|4557|4556.5|4557|4556.5|4556.5|4556|585
1649419280000|2022-04-08 12:01:20|4557.5|4557|4558.5|4558|4559|4558|4557.5|4557|450
1649419290000|2022-04-08 12:01:30|4559|4558.5|4560|4559.5|4560.5|4560|4559|4558.5|842
1649419300000|2022-04-08 12:01:40|4560.5|4560|4561|4560.5|4561.5|4561|4560|4559.5|918
1649419310000|2022-04-08 12:01:50|4561.5|4561|4561.5|4561|4562|4561.5|4561.5|4561|264
1649419320000|2022-04-08 12:02:00|4562|4561.5|4562|4561|4562|4561.5|4561.5|4561|137
1649419330000|2022-04-08 12:02:10|4561.5|4561.5|4562.5|4561.5|4563|4562|4561.5|4561.5|369
1649419340000|2022-04-08 12:02:20|4563|4562|4562|4561|4563|4562|4561.5|4560.5|868
1649419350000|2022-04-08 12:02:30|4562.5|4561.5|4564|4563|4564|4563|4562|4561|589
1649419360000|2022-04-08 12:02:40|4563.5|4563.5|4564|4563.5|4564.5|4564|4562.5|4561.5|3307
1649419370000|2022-04-08 12:02:50|4563.5|4563|4562.5|4561.5|4563.5|4563|4562.5|4561.5|150
1649419380000|2022-04-08 12:03:00|4563|4562|4563.5|4562.5|4563.5|4562.5|4563|4561.5|125
1649419390000|2022-04-08 12:03:10|4563|4563|4564|4563|4564.5|4563.5|4563|4563|78
1649419400000|2022-04-08 12:03:20|4564.5|4563.5|4565.5|4564.5|4565.5|4564.5|4564|4563.5|225
1649419410000|2022-04-08 12:03:30|4565|4564|4565|4564.5|4565.5|4564.5|4565|4564|0
1649419420000|2022-04-08 12:03:40|4564.5|4564|4564|4563.5|4564.5|4564|4564|4563.5|321
1649419430000|2022-04-08 12:03:50|4564.5|4564|4565|4564|4565.5|4564.5|4564|4563.5|275
1649419440000|2022-04-08 12:04:00|4564.5|4563.5|4565|4564|4565|4564|4564.5|4563.5|95
1649419450000|2022-04-08 12:04:10|4564.5|4564.5|4565|4564|4566|4565|4564.5|4564|711
1649419460000|2022-04-08 12:04:20|4565.5|4564.5|4563|4562.5|4565.5|4565|4563|4562.5|909
1649419470000|2022-04-08 12:04:30|4563.5|4563|4563.5|4562.5|4564|4563|4563.5|4562.5|169
1649419480000|2022-04-08 12:04:40|4563|4563|4563.5|4562.5|4564|4563|4563|4562.5|141
1649419490000|2022-04-08 12:04:50|4563|4563|4563|4562.5|4563|4563|4563|4562.5|285
1649419500000|2022-04-08 12:05:00|4563.5|4563|4563.5|4563|4563.5|4563|4563.5|4563|334
1649419510000|2022-04-08 12:05:10|4563|4562.5|4563|4562.5|4563|4562.5|4563|4562.5|188
1649419520000|2022-04-08 12:05:20|4563.5|4563|4563.5|4563|4563.5|4563|4563.5|4562.5|150
1649419530000|2022-04-08 12:05:30|4563|4562.5|4563.5|4563|4563.5|4563|4563|4562.5|85
1649419540000|2022-04-08 12:05:40|4564|4563.5|4564.5|4563.5|4565|4564|4564|4563.5|628
1649419550000|2022-04-08 12:05:50|4565|4564|4565.5|4564.5|4565.5|4564.5|4565|4563.5|191
1649419560000|2022-04-08 12:06:00|4565|4564|4564.5|4563.5|4565|4564|4564|4563.5|159
1649419570000|2022-04-08 12:06:10|4565|4564|4564|4563.5|4565|4564|4564|4563.5|855
1649419580000|2022-04-08 12:06:20|4564.5|4564|4565.5|4564.5|4565.5|4564.5|4564.5|4564|444
1649419590000|2022-04-08 12:06:30|4565|4565|4565|4564.5|4565.5|4565|4565|4564.5|816
1649419600000|2022-04-08 12:06:40|4565.5||4565.5||4565.5||4565||0
1649419610000|2022-04-08 12:06:50|4565|4565|4566|4565.5|4566|4565.5|4565|4565|3
1649419620000|2022-04-08 12:07:00|4566.5|4566|4566.5|4565.5|4567|4566.5|4566|4565.5|1085
1649419630000|2022-04-08 12:07:10|4566|4565|4565.5|4564.5|4566|4565|4565|4564.5|1369
1649419640000|2022-04-08 12:07:20|4565|4564|4565.5|4564.5|4565.5|4565|4564.5|4564|1028
1649419650000|2022-04-08 12:07:30||4565||4565||4565||4564.5|293
1649419660000|2022-04-08 12:07:40|4565|4564.5|4564.5|4564|4565|4564.5|4564|4563.5|1103
1649419670000|2022-04-08 12:07:50|4565|4564.5|4565.5|4565|4565.5|4565|4565|4564.5|1436
1649419680000|2022-04-08 12:08:00|4566|4565.5|4566|4565.5|4566|4565.5|4566|4565|464
1649419690000|2022-04-08 12:08:10|4565.5|4565|4565.5|4565|4566|4565.5|4565.5|4565|40
1649419700000|2022-04-08 12:08:20|4566|4564.5|4564.5|4563.5|4566|4565|4564.5|4563.5|2714
1649419710000|2022-04-08 12:08:30|4564|4563|4563|4561.5|4564|4563|4561.5|4561|586
1649419720000|2022-04-08 12:08:40|4563.5|4562|4562.5|4561.5|4563.5|4562.5|4562|4561.5|150
1649419730000|2022-04-08 12:08:50|4563|4562|4562.5|4562|4563|4562.5|4562.5|4561.5|111
1649419740000|2022-04-08 12:09:00|4563|4561.5|4561.5|4561|4563|4561.5|4560.5|4560|2284
1649419750000|2022-04-08 12:09:10|4562|4561.5|4562|4561.5|4562|4561.5|4562|4561|171
1649419760000|2022-04-08 12:09:20|4561.5|4561|4562|4561|4562|4561.5|4561.5|4560.5|369
1649419770000|2022-04-08 12:09:30|4561.5|4560.5|4562|4561.5|4562|4561.5|4561.5|4560.5|122
1649419780000|2022-04-08 12:09:40|4561.5|4561|4561.5|4561|4561.5|4561|4561.5|4561|560
1649419790000|2022-04-08 12:09:50|4561|4560.5|4561.5|4561|4561.5|4561|4561|4560|292
1649419800000|2022-04-08 12:10:00|4562|4561.5|4562.5|4562|4564|4563|4562|4561.5|3316
1649419810000|2022-04-08 12:10:10|4562|4561.5|4564|4563|4564|4563|4562|4561.5|418
1649419820000|2022-04-08 12:10:20|4563.5|4562.5|4564|4563.5|4564|4563.5|4563.5|4562.5|69
1649419830000|2022-04-08 12:10:30|4563.5|4563|4562.5|4562|4563.5|4563|4562.5|4562|408
1649419840000|2022-04-08 12:10:40|4562|4561.5|4562|4561.5|4562.5|4562|4562|4561.5|240
1649419850000|2022-04-08 12:10:50|4562.5|4562|4561|4560.5|4562.5|4562|4561|4560|1591
1649419860000|2022-04-08 12:11:00|4560.5|4560|4560.5|4560|4562|4561.5|4560|4559.5|1654
1649419870000|2022-04-08 12:11:10|4560|4559.5|4561.5|4560.5|4561.5|4560.5|4560|4559.5|360
1649419880000|2022-04-08 12:11:20|4561|4560|4561|4560|4561|4560.5|4560.5|4560|237
1649419890000|2022-04-08 12:11:30|4560.5|4559.5|4561.5|4560.5|4561.5|4561|4560.5|4559.5|535
1649419900000|2022-04-08 12:11:40|4561|4560|4561|4560|4562|4561|4560.5|4560|724
1649419910000|2022-04-08 12:11:50|4560.5|4560.5|4561.5|4561|4561.5|4561|4560.5|4560.5|463
1649419920000|2022-04-08 12:12:00|4561|4560.5|4561.5|4561|4561.5|4561|4561|4560.5|175
1649419930000|2022-04-08 12:12:10|4561|4560.5|4561|4560|4561|4560.5|4560.5|4560|1
1649419940000|2022-04-08 12:12:20|4560.5|4560.5|4560|4559.5|4560.5|4560.5|4560|4559|190
1649419950000|2022-04-08 12:12:30|||||||||3
1649419960000|2022-04-08 12:12:40|4560.5|4560|4561|4560|4561|4560.5|4560.5|4560|717
1649419970000|2022-04-08 12:12:50|4560.5|4559.5|4560.5|4559.5|4561|4560|4560.5|4559.5|856
1649419980000|2022-04-08 12:13:00|4561|4560|4560.5|4560|4561|4560.5|4560.5|4560|574
1649419990000|2022-04-08 12:13:10|4560|4559.5|4561|4560.5|4561|4560.5|4560|4559.5|646
1649420000000|2022-04-08 12:13:20|4561.5|4561|4562.5|4562|4562.5|4562|4561.5|4560.5|1295
1649420010000|2022-04-08 12:13:30|4563|4561.5|4561.5|4561|4563|4561.5|4561|4560.5|35
1649420020000|2022-04-08 12:13:40|4561|4560.5|4560.5|4560|4561|4560.5|4560.5|4560|175
1649420030000|2022-04-08 12:13:50|4560|4559.5|4560|4559.5|4560.5|4560|4560|4559.5|115
1649420040000|2022-04-08 12:14:00|4560.5|4560|4561|4560.5|4561|4560.5|4560.5|4560|267
1649420050000|2022-04-08 12:14:10|4561.5|4561|4562|4561|4562.5|4561.5|4561.5|4560.5|351
1649420060000|2022-04-08 12:14:20|4561.5|4560.5|4561|4560.5|4562|4560.5|4561|4560.5|37
1649420070000|2022-04-08 12:14:30|4560.5|4560|4559.5|4559|4560.5|4560|4559|4558|418
1649420080000|2022-04-08 12:14:40|4559|4558.5|4559|4558.5|4559|4558.5|4558.5|4558|138
1649420090000|2022-04-08 12:14:50|4559.5|4559|4559.5|4559|4559.5|4559|4559|4558.5|35
1649420110000|2022-04-08 12:15:10|4559|4558.5|4559.5|4559|4559.5|4559|4559|4558.5|38
1649420120000|2022-04-08 12:15:20|4560|4559.5|4560|4559.5|4560|4559.5|4559.5|4559|561
1649420130000|2022-04-08 12:15:30|4559.5|4559|4559|4558.5|4559.5|4559|4559|4558.5|279
1649420140000|2022-04-08 12:15:40|4559.5|4559|4558.5|4558|4559.5|4559|4558.5|4558|963
1649420150000|2022-04-08 12:15:50|4558|4557.5|4558.5|4557.5|4558.5|4558|4558|4557.5|159
1649420160000|2022-04-08 12:16:00|4559|4558|4559|4558.5|4559.5|4559|4559|4558|1158
1649420170000|2022-04-08 12:16:10|4558.5|4558|4558|4557.5|4559.5|4559|4558|4557.5|2478
1649420180000|2022-04-08 12:16:20|4558.5|4558|4558|4557.5|4559|4558|4558|4557.5|174
1649420190000|2022-04-08 12:16:30|4558.5|4558|4557.5|4557|4559|4558|4557.5|4557|680
1649420200000|2022-04-08 12:16:40|4557|4556.5|4556.5|4556|4557|4556.5|4556.5|4556|1070
1649420210000|2022-04-08 12:16:50|4556|4555.5|4557|4556.5|4557|4556.5|4556|4555.5|669
1649420220000|2022-04-08 12:17:00|4557.5|4557|4558|4557.5|4558|4557.5|4557.5|4557|311
1649420230000|2022-04-08 12:17:10|4558.5|4558|4559.5|4558.5|4559.5|4558.5|4558|4558|629
1649420240000|2022-04-08 12:17:20|4560|4559|4559.5|4558.5|4560|4559|4559|4558.5|670
1649420250000|2022-04-08 12:17:30|4559|4559|4559|4558.5|4559.5|4559|4559|4558.5|442
1649420260000|2022-04-08 12:17:40|4558.5|4558|4560|4559|4560|4559.5|4558.5|4558|1201
1649420270000|2022-04-08 12:17:50|4559.5|4559.5|4560|4559|4560.5|4560|4559.5|4559|1415
1649420280000|2022-04-08 12:18:00|4560.5|4559.5|4561|4560.5|4561|4560.5|4560.5|4559|355
1649420290000|2022-04-08 12:18:10|4560.5|4560|4560.5|4560|4561|4560|4560|4559.5|83
1649420300000|2022-04-08 12:18:20|4560|4559.5|4560|4559.5|4560|4559.5|4560|4559.5|63
1649420310000|2022-04-08 12:18:30|4559.5|4559|4559|4558|4560.5|4560|4559|4558|373
1649420320000|2022-04-08 12:18:40|4558.5|4557.5|4557.5|4557|4558.5|4557.5|4557.5|4557|936
1649420330000|2022-04-08 12:18:50|4558|4557.5|4558|4557.5|4558|4557.5|4558|4557.5|311
1649420340000|2022-04-08 12:19:00|4558.5|4558|4559|4558|4559|4558.5|4558|4557.5|620
1649420350000|2022-04-08 12:19:10|4559.5|4558.5|4559|4558.5|4559.5|4559|4559|4558.5|150
1649420360000|2022-04-08 12:19:20|4558.5|4558|4558.5|4557.5|4559.5|4559|4558.5|4557.5|1297
1649420370000|2022-04-08 12:19:30|4558||4558||4558||4558||0
1649420380000|2022-04-08 12:19:40|4558.5|4558|4557.5|4557|4558.5|4558|4557.5|4557|321
1649420390000|2022-04-08 12:19:50|4557|4556.5|4556.5|4556|4557|4556.5|4556|4555|469
1649420400000|2022-04-08 12:20:00|4557|4555.5|4556|4555.5|4557|4555.5|4554.5|4554|669
1649420410000|2022-04-08 12:20:10|4556.5|4556|4557|4556.5|4557.5|4556.5|4556|4555.5|940
1649420420000|2022-04-08 12:20:20|4557.5|4557|4557.5|4557|4558|4557.5|4557|4556.5|1455
1649420430000|2022-04-08 12:20:30|4558|4556.5|4557|4556.5|4558|4557|4557|4556.5|0
1649420440000|2022-04-08 12:20:40|4557.5|4557|4557.5|4556.5|4558|4557|4557|4556.5|150
1649420450000|2022-04-08 12:20:50|4558|4557|4557.5|4556.5|4558|4557.5|4557.5|4556.5|461
1649420460000|2022-04-08 12:21:00|4557|4557|4558|4557.5|4558|4557.5|4557|4556.5|440
1649420470000|2022-04-08 12:21:10|4557.5|4557|4557.5|4556.5|4557.5|4557.5|4557.5|4556.5|436
1649420480000|2022-04-08 12:21:20|4557||4557||4557||4557||68
1649420490000|2022-04-08 12:21:30|4556.5|4556|4557|4556.5|4557|4556.5|4556|4555.5|896
1649420500000|2022-04-08 12:21:40|4557.5|4557|4558|4557.5|4558|4557.5|4557|4556.5|643
1649420510000|2022-04-08 12:21:50|4558.5|4558|4558|4557.5|4558.5|4558|4558|4557.5|385
1649420520000|2022-04-08 12:22:00|4558.5|4558|4558.5|4558|4559|4558.5|4558|4557.5|239
1649420530000|2022-04-08 12:22:10|4558|4557.5|4558.5|4558|4558.5|4558|4558|4557.5|1018
1649420540000|2022-04-08 12:22:20|4558|4557.5|4559|4558.5|4559|4558.5|4558|4557.5|313
1649420550000|2022-04-08 12:22:30|4558.5|4558|4558.5|4557.5|4558.5|4558|4558|4557.5|160
1649420560000|2022-04-08 12:22:40|4559|4558|4559.5|4559|4559.5|4559|4559|4557.5|264
1649420570000|2022-04-08 12:22:50|4560|4558.5|4560.5|4560|4560.5|4560|4560|4558.5|1303
1649420580000|2022-04-08 12:23:00|4561|4560.5|4561|4560.5|4561|4560.5|4560|4559.5|1059
1649420590000|2022-04-08 12:23:10|4560.5|4560|4561.5|4561|4561.5|4561|4560.5|4560|150
1649420600000|2022-04-08 12:23:20|4562|4560.5|4559.5|4559|4562|4560.5|4559.5|4559|1183
1649420610000|2022-04-08 12:23:30|4560|4559.5|4561|4560.5|4561.5|4561|4560|4559.5|227
1649420620000|2022-04-08 12:23:40|4560.5|4560|4559.5|4559|4560.5|4560|4559.5|4559|574
1649420630000|2022-04-08 12:23:50|4560|4559.5|4560|4559|4560|4559.5|4559.5|4559|198
1649420640000|2022-04-08 12:24:00|4560.5|4559.5|4561|4560|4561|4560|4560.5|4559|602
1649420650000|2022-04-08 12:24:10|4560.5|4559.5|4560|4559.5|4560.5|4559.5|4560|4559|48
1649420660000|2022-04-08 12:24:20|4560.5|4560|4559.5|4559|4561|4560.5|4559.5|4559|1842
1649420670000|2022-04-08 12:24:30|4560|4559.5|4560.5|4559.5|4560.5|4560|4560|4559.5|956
1649420680000|2022-04-08 12:24:40|4560|4559|4560|4559.5|4560.5|4559.5|4560|4559|0
1649420690000|2022-04-08 12:24:50|4560.5|4559|4560|4559.5|4560.5|4559.5|4560|4559|42
1649420700000|2022-04-08 12:25:00|4559.5|4559|4560|4559|4560|4559.5|4559.5|4559|309
1649420710000|2022-04-08 12:25:10|4559.5|4559.5|4559.5|4559|4559.5|4559.5|4559.5|4559|79
1649420740000|2022-04-08 12:25:40|4560|4559.5|4560.5|4559.5|4561|4560|4560|4559.5|909
1649420750000|2022-04-08 12:25:50|4560|4560|4559.5|4559|4560.5|4560|4559|4558.5|945
1649420760000|2022-04-08 12:26:00|4559|4558.5|4559.5|4559|4559.5|4559|4559|4558.5|209
1649420790000|2022-04-08 12:26:30|4559|4558.5|4559.5|4559|4559.5|4559|4559|4558.5|836
1649420800000|2022-04-08 12:26:40|4560|4559.5|4560.5|4559.5|4561|4560|4560|4559.5|1101
1649420810000|2022-04-08 12:26:50|4560|4560|4561|4560.5|4561.5|4560.5|4560|4559.5|429
1649420820000|2022-04-08 12:27:00|4561.5|4561|4562|4561|4562|4561|4561|4560.5|977
1649420830000|2022-04-08 12:27:10|4561.5|4561.5|4562.5|4561.5|4562.5|4562|4561.5|4561|150
1649420840000|2022-04-08 12:27:20|4563|4562|4562.5|4561.5|4563|4562|4562|4561.5|122
1649420850000|2022-04-08 12:27:30||4562||4562||4562||4561.5|150
1649420860000|2022-04-08 12:27:40|||||||||7
1649420870000|2022-04-08 12:27:50|4563|4562.5|4563.5|4563|4564|4563|4563|4562|604
1649420880000|2022-04-08 12:28:00|4564||4563.5||4564||4563.5||0
1649420890000|2022-04-08 12:28:10|4564|4562.5|4564|4563|4564|4563|4563|4562.5|704
1649420900000|2022-04-08 12:28:20|4563.5|4562.5|4562.5|4562|4563.5|4562.5|4561.5|4561|1807
1649420910000|2022-04-08 12:28:30|4563|4561.5|4563|4562.5|4563|4562.5|4562.5|4561.5|564
1649420920000|2022-04-08 12:28:40|4563.5|4562|4562|4561|4563.5|4562.5|4562|4561|86
1649420930000|2022-04-08 12:28:50|4561.5|4561.5|4562|4561|4562|4561.5|4561.5|4561|226
1649420940000|2022-04-08 12:29:00||4561.5||4561||4561.5||4561|0
1649420950000|2022-04-08 12:29:10|4561.5|4560.5|4560.5|4559.5|4561.5|4560.5|4560.5|4559.5|1112
1649420960000|2022-04-08 12:29:20|4560|4560|4559.5|4558.5|4560|4560|4559.5|4558.5|2208
1649420970000|2022-04-08 12:29:30|4560|4559|4557|4556|4560|4559|4557|4556|4357
1649420980000|2022-04-08 12:29:40|4556.5|4555.5|4556.5|4556|4557.5|4557|4556.5|4555.5|760
1649420990000|2022-04-08 12:29:50|4557||4556.5||4557||4556.5||0
1649421000000|2022-04-08 12:30:00|4556|4555.5|4556.5|4556|4557|4556.5|4555|4554|1444
1649421010000|2022-04-08 12:30:10|4557|4555.5|4557|4556|4557|4556.5|4556.5|4555.5|217
1649421020000|2022-04-08 12:30:20|4556.5|4555.5|4556|4555.5|4557|4555.5|4556|4555|136
1649421030000|2022-04-08 12:30:30|4556.5|4555|4555.5|4555|4556.5|4555|4555.5|4555|203
1649421040000|2022-04-08 12:30:40|4555|4554.5|4555.5|4554.5|4555.5|4554.5|4555|4554|248
1649421050000|2022-04-08 12:30:50|4555|4555|4555|4554|4555|4555|4555|4554|138
1649421060000|2022-04-08 12:31:00|4555.5|4554.5|4555|4554.5|4555.5|4554.5|4555|4554.5|127
1649421070000|2022-04-08 12:31:10|4555.5|4555|4556.5|4556|4557|4556|4555.5|4555|2130
1649421080000|2022-04-08 12:31:20|4557|4556.5|4557|4556|4557|4556.5|4556.5|4556|274
1649421090000|2022-04-08 12:31:30|4556.5||4557||4557||4556.5||0
1649421100000|2022-04-08 12:31:40|4556.5|4556.5|4557|4556.5|4557.5|4557|4556.5|4556.5|905
1649421110000|2022-04-08 12:31:50|4556.5|4556|4557.5|4557|4557.5|4557|4556.5|4555.5|518
1649421120000|2022-04-08 12:32:00|4557|4556.5|4556.5|4556|4557.5|4557|4555.5|4555|900
1649421130000|2022-04-08 12:32:10|4557|4556.5|4558|4557.5|4558.5|4557.5|4556.5|4555.5|1845
1649421140000|2022-04-08 12:32:20|4557.5|4557|4556.5|4556|4557.5|4557|4556.5|4555.5|548
1649421150000|2022-04-08 12:32:30|4557|4556.5|4557.5|4556.5|4557.5|4557|4556.5|4556.5|119
1649421160000|2022-04-08 12:32:40|4557|4556|4557.5|4557|4557.5|4557|4556.5|4556|139
1649421170000|2022-04-08 12:32:50|4558|4557.5|4558|4557.5|4558|4557.5|4557.5|4557.5|307
1649421180000|2022-04-08 12:33:00|4557.5|4557|4558.5|4557.5|4559|4558.5|4557.5|4557|535
1649421190000|2022-04-08 12:33:10|4558|4558|4558|4557.5|4558|4558|4558|4557.5|35
1649421210000|2022-04-08 12:33:30|4557.5|4557|4556.5|4556|4558.5|4557.5|4556.5|4556|820
1649421220000|2022-04-08 12:33:40|4557|4556.5|4557|4556|4557|4556.5|4556.5|4556|498
1649421230000|2022-04-08 12:33:50|4556.5|4556.5|4557|4556|4557.5|4557|4556.5|4556|172
1649421240000|2022-04-08 12:34:00||4556.5||4556||4556.5||4556|0
1649421250000|2022-04-08 12:34:10||4556.5||4556.5||4556.5||4556|0
1649421260000|2022-04-08 12:34:20|4556.5|4556|4555|4554.5|4557|4556|4555|4554.5|577
1649421270000|2022-04-08 12:34:30|4554.5|4554|4554|4553.5|4554.5|4554|4554|4553.5|381
1649421280000|2022-04-08 12:34:40|4554.5|4554|4553.5|4553|4554.5|4554|4553.5|4552.5|332
1649421290000|2022-04-08 12:34:50|4553|4552.5|4552.5|4552|4553|4552.5|4552.5|4552|540
1649421300000|2022-04-08 12:35:00|4553|4552.5|4552.5|4552|4554.5|4553.5|4552.5|4552|1736
1649421310000|2022-04-08 12:35:10|4553|4552.5|4551|4550.5|4553|4552.5|4551|4550.5|706
1649421320000|2022-04-08 12:35:20|4550.5|4550|4552.5|4551.5|4553|4552|4550.5|4550|680
1649421330000|2022-04-08 12:35:30|4552|4552|4552|4551.5|4552.5|4552|4552|4551.5|119
1649421340000|2022-04-08 12:35:40|4552.5||4552||4552.5||4552||0
1649421350000|2022-04-08 12:35:50|4552.5|4552|4550.5|4550|4552.5|4552|4550.5|4550|1540
1649421360000|2022-04-08 12:36:00|4551|4550.5|4551|4550.5|4551|4550.5|4551|4550|1285
1649421370000|2022-04-08 12:36:10|4551.5|4551|4552|4551|4552|4551.5|4551|4550.5|234
1649421380000|2022-04-08 12:36:20|4552.5|4551.5|4552.5|4552|4552.5|4552|4552|4551|1896
1649421390000|2022-04-08 12:36:30||4551.5||4552||4552||4551.5|12
1649421400000|2022-04-08 12:36:40|4553|4552.5|4552.5|4552|4553|4552.5|4552.5|4552|669
1649421410000|2022-04-08 12:36:50|4553|4552.5|4553|4552.5|4553.5|4553|4553|4552.5|599
1649421420000|2022-04-08 12:37:00|4553.5|4553|4553|4552.5|4553.5|4553|4553|4552.5|794
1649421430000|2022-04-08 12:37:10|4553.5|4553|4554|4553.5|4554|4553.5|4553|4553|38
1649421440000|2022-04-08 12:37:20|4554.5|4553|4553.5|4553|4554.5|4553.5|4553|4552.5|1312
1649421450000|2022-04-08 12:37:30|4553|4552.5|4553|4552.5|4553|4552.5|4553|4552.5|120
1649421460000|2022-04-08 12:37:40|4552.5|4552|4552.5|4551.5|4552.5|4552|4552|4551|1139
1649421470000|2022-04-08 12:37:50|4552|4552|4552|4551|4552|4552|4551.5|4550.5|678
1649421480000|2022-04-08 12:38:00|4551.5|4550.5|4550.5|4550|4551.5|4551|4550.5|4550|336
1649421500000|2022-04-08 12:38:20|||||||||195
1649421520000|2022-04-08 12:38:40|4550|4549.5|4550|4549.5|4550|4549.5|4550|4549.5|1130
1649421530000|2022-04-08 12:38:50|4549.5|4549|4550.5|4550|4551|4550.5|4549|4548.5|1244
1649421540000|2022-04-08 12:39:00|4551|4550.5|4551|4550.5|4551.5|4551|4551|4550|584
1649421550000|2022-04-08 12:39:10|4551.5|4551|4551.5|4551|4551.5|4551|4551.5|4550.5|106
1649421560000|2022-04-08 12:39:20|||||||||346
1649421580000|2022-04-08 12:39:40|4551|4550.5|4550.5|4550|4551|4550.5|4549.5|4548.5|2068
1649421590000|2022-04-08 12:39:50|4551|4550.5|4551|4550.5|4551|4550.5|4551|4550|234
1649421600000|2022-04-08 12:40:00|4551.5|4551|4552|4551.5|4553|4552|4551|4550.5|1307
1649421610000|2022-04-08 12:40:10|4552.5||4552||4552.5||4552||170
1649421620000|2022-04-08 12:40:20|4552.5|4552|4552.5|4552|4553|4552.5|4552|4552|273
1649421640000|2022-04-08 12:40:40|4552|4551.5|4551.5|4551|4552|4551.5|4551.5|4551|2114
1649421650000|2022-04-08 12:40:50|4552||4551.5||4552||4551.5||0
1649421660000|2022-04-08 12:41:00|4551|4550.5|4551.5|4551|4552|4551|4551|4550.5|567
1649421670000|2022-04-08 12:41:10|4552|4551.5|4551.5|4551|4552.5|4552|4551.5|4551|434
1649421680000|2022-04-08 12:41:20|4552|4550.5|4552|4551.5|4552.5|4551.5|4551.5|4550.5|224
1649421690000|2022-04-08 12:41:30|4551.5|4551|4552.5|4552|4552.5|4552|4551.5|4550.5|1522
1649421700000|2022-04-08 12:41:40|4553|4552.5|4553|4552.5|4553|4552.5|4552.5|4551.5|2122
1649421710000|2022-04-08 12:41:50|4553.5|4553|4554|4553.5|4554|4553.5|4553.5|4553|861
1649421720000|2022-04-08 12:42:00|4553.5|4553|4554|4553.5|4554|4553.5|4553.5|4553|644
1649421730000|2022-04-08 12:42:10|4553.5|4552|4554|4553|4554|4553.5|4552.5|4552|3349
1649421740000|2022-04-08 12:42:20|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|4552.5|4552|1463
1649421750000|2022-04-08 12:42:30|4553|4552|4552.5|4551.5|4553.5|4552.5|4552.5|4551.5|417
1649421760000|2022-04-08 12:42:40|4552|4551|4551.5|4551|4552|4551|4551.5|4551|325
1649421770000|2022-04-08 12:42:50|4551|4550.5|4551.5|4551|4551.5|4551|4551|4550.5|512
1649421780000|2022-04-08 12:43:00|4551|4550.5|4551|4550.5|4551|4550.5|4550.5|4550|441
1649421790000|2022-04-08 12:43:10|4551.5|4551|4552.5|4552|4552.5|4552|4551.5|4551|1748
1649421800000|2022-04-08 12:43:20|4553|4552.5|4552.5|4552|4553|4552.5|4552.5|4552|720
1649421810000|2022-04-08 12:43:30|4553|4552.5|4553.5|4552.5|4553.5|4553|4553|4552.5|536
1649421820000|2022-04-08 12:43:40||4553||4552.5||4553||4552.5|0
1649421830000|2022-04-08 12:43:50|4553|4552|4552|4551|4553|4552|4552|4551|738
1649421840000|2022-04-08 12:44:00|4551.5|4551.5|4551.5|4551|4552|4551.5|4551.5|4551|276
1649421860000|2022-04-08 12:44:20|4551|4550.5|4550|4549.5|4551|4550.5|4549.5|4548.5|987
1649421870000|2022-04-08 12:44:30|4550.5|4550|4550|4549.5|4550.5|4550|4550|4549.5|4
1649421890000|2022-04-08 12:44:50|4550.5|4550|4550|4549.5|4550.5|4550|4550|4549.5|300
1649421900000|2022-04-08 12:45:00|4549.5|4549|4549|4548.5|4549.5|4549|4549|4548.5|457
1649421910000|2022-04-08 12:45:10|4549.5|4549|4550.5|4550|4550.5|4550|4549.5|4549|85
1649421920000|2022-04-08 12:45:20|4551|4550.5|4551|4550|4551.5|4550.5|4551|4550|696
1649421930000|2022-04-08 12:45:30|4550.5||4550.5||4551||4550.5||0
1649421960000|2022-04-08 12:46:00|4551|4550.5|4551.5|4551|4551.5|4551|4550.5|4550|1047
1649421970000|2022-04-08 12:46:10|4552|4551.5|4551.5|4551|4552|4551.5|4551.5|4551|819
1649421980000|2022-04-08 12:46:20|4552|4551.5|4552|4551.5|4552.5|4551.5|4551.5|4551.5|0
1649422000000|2022-04-08 12:46:40|||||||||200
1649422010000|2022-04-08 12:46:50|4552.5|4552|4552.5|4552|4553|4552.5|4552.5|4552|449
1649422020000|2022-04-08 12:47:00|4553|4552.5|4553|4552.5|4554.5|4553.5|4552.5|4552.5|1392
1649422030000|2022-04-08 12:47:10|4552.5|4552|4552.5|4552|4552.5|4552|4552.5|4552|438
1649422050000|2022-04-08 12:47:30|4552|4551.5|4552.5|4552|4553|4552|4552|4551.5|1493
1649422060000|2022-04-08 12:47:40|4553|4551.5|4552|4551.5|4553|4551.5|4551.5|4551|862
1649422070000|2022-04-08 12:47:50|4552.5|4552|4553|4552.5|4553.5|4553|4552|4551.5|1411
1649422080000|2022-04-08 12:48:00|4552.5|4552|4551.5|4551|4553|4552|4551|4550|538
1649422090000|2022-04-08 12:48:10|4552|4551.5|4551.5|4551|4552.5|4551.5|4551.5|4551|918
1649422100000|2022-04-08 12:48:20|4551|4550.5|4551|4550.5|4551.5|4551|4551|4550.5|990
1649422110000|2022-04-08 12:48:30|4551.5|4551|4551|4550.5|4551.5|4551|4551|4550.5|891
1649422120000|2022-04-08 12:48:40|4550.5|4550|4550.5|4550|4550.5|4550|4550.5|4550|426
1649422130000|2022-04-08 12:48:50|4551|4550.5|4551|4550.5|4551|4550.5|4550.5|4550|365
1649422140000|2022-04-08 12:49:00|4551.5|4551|4551.5|4551|4552|4551|4551|4550|351
1649422150000|2022-04-08 12:49:10|4551|4550|4549.5|4549|4551|4550.5|4549.5|4548.5|2322
1649422160000|2022-04-08 12:49:20|4550|4549.5|4550|4549|4550.5|4549.5|4549.5|4549|580
1649422170000|2022-04-08 12:49:30|4550.5|4549.5|4550.5|4550|4550.5|4550|4550|4549.5|0
1649422180000|2022-04-08 12:49:40|4551|4550.5|4551.5|4551|4552|4551|4551|4550|675
1649422190000|2022-04-08 12:49:50|4551|4550.5|4552.5|4551.5|4552.5|4552|4550.5|4550|570
1649422200000|2022-04-08 12:50:00|4552|4551|4551.5|4551|4552|4551.5|4551.5|4550.5|1003
1649422210000|2022-04-08 12:50:10|4552|4551.5|4552|4551.5|4552|4551.5|4551.5|4550.5|190
1649422220000|2022-04-08 12:50:20||4551||4551.5||4551.5||4551|0
1649422230000|2022-04-08 12:50:30|4552.5|4552|4553|4552.5|4554|4553.5|4552.5|4552|613
1649422240000|2022-04-08 12:50:40|4553.5|4553|4554|4553.5|4554.5|4554|4553.5|4553|235
1649422260000|2022-04-08 12:51:00|4554.5|4554|4553.5|4553|4555|4554|4553.5|4553|800
1649422270000|2022-04-08 12:51:10|4554|4553.5|4554|4553.5|4554|4553.5|4553.5|4553|210
1649422280000|2022-04-08 12:51:20|4553.5|4553|4553.5|4552.5|4554|4553.5|4553|4552.5|477
1649422290000|2022-04-08 12:51:30|4553|4553|4552.5|4552|4553|4553|4552.5|4551.5|680
1649422300000|2022-04-08 12:51:40|4552|4551.5|4550.5|4549.5|4552|4551.5|4550.5|4549.5|564
1649422310000|2022-04-08 12:51:50|4551|4550|4551.5|4551|4551.5|4551|4551|4550|0
1649422320000|2022-04-08 12:52:00|4552|4551.5|4552.5|4552|4552.5|4552|4552|4551.5|373
1649422330000|2022-04-08 12:52:10|4553|4552.5|4554.5|4553.5|4554.5|4554|4553|4552.5|2949
1649422340000|2022-04-08 12:52:20|4554|4553|4553.5|4552.5|4554|4553|4553|4552.5|108
1649422350000|2022-04-08 12:52:30|4554|4553|4553.5|4553|4554|4553|4553.5|4553|170
1649422360000|2022-04-08 12:52:40|4553|4552.5|4552.5|4552|4553|4552.5|4552|4551.5|449
1649422370000|2022-04-08 12:52:50|4552|4551.5|4552.5|4552|4552.5|4552|4552|4551.5|150
1649422380000|2022-04-08 12:53:00|4552|4551.5|4551.5|4551|4552|4551.5|4551.5|4551|437
1649422390000|2022-04-08 12:53:10|4552|4551.5|4552|4551.5|4552|4551.5|4551.5|4551|153
1649422400000|2022-04-08 12:53:20|4551.5|4551|4552|4551|4552|4551.5|4551.5|4551|148
1649422410000|2022-04-08 12:53:30|4551.5|4551.5|4552|4551.5|4552|4551.5|4551.5|4551|1298
1649422420000|2022-04-08 12:53:40|4551.5|4551|4551.5|4550.5|4552|4551.5|4550.5|4550|1414
1649422430000|2022-04-08 12:53:50|4551|4551|4550.5|4550|4551|4551|4550.5|4550|1023
1649422440000|2022-04-08 12:54:00|4551|4550.5|4551|4550|4552|4551|4550.5|4550|639
1649422450000|2022-04-08 12:54:10|4550.5||4550.5||4551||4550.5||242
1649422460000|2022-04-08 12:54:20|4550|4549.5|4550|4549|4550.5|4550|4550|4549|994
1649422470000|2022-04-08 12:54:30|4550.5|4549.5|4550.5|4550|4550.5|4550|4550.5|4549.5|38
1649422480000|2022-04-08 12:54:40|4551|4550.5|4551|4550|4551|4550.5|4551|4550|45
1649422490000|2022-04-08 12:54:50|4550.5|4549.5|4550|4549.5|4550.5|4549.5|4550|4549|183
1649422500000|2022-04-08 12:55:00|4550.5|4550|4552|4551.5|4552|4551.5|4550|4549.5|5715
1649422510000|2022-04-08 12:55:10|4551.5|4551|4551|4550.5|4551.5|4551.5|4551|4550.5|127
1649422520000|2022-04-08 12:55:20|4550.5|4550|4550|4549.5|4550.5|4550|4550|4549.5|699
1649422530000|2022-04-08 12:55:30|4550.5|4549|4550|4549.5|4550.5|4549.5|4549.5|4549|1236
1649422550000|2022-04-08 12:55:50|4549.5|4549|4550|4549.5|4550|4549.5|4549|4548.5|1058
1649422560000|2022-04-08 12:56:00|4549.5|4549|4549|4548.5|4549.5|4549|4548.5|4548|484
1649422570000|2022-04-08 12:56:10|4549.5|4549|4549.5|4549|4549.5|4549|4549.5|4549|421
1649422580000|2022-04-08 12:56:20|4549|4548.5|4548.5|4548|4549|4548.5|4548|4547.5|316
1649422600000|2022-04-08 12:56:40|4549|4548.5|4548.5|4548|4549|4548.5|4548.5|4548|752
1649422610000|2022-04-08 12:56:50|4549|4548.5|4550|4549.5|4550|4549.5|4549|4548|1720
1649422620000|2022-04-08 12:57:00|4549.5|4549|4549.5|4549|4549.5|4549|4549.5|4548.5|48
1649422630000|2022-04-08 12:57:10|4549|4548.5|4548.5|4548|4549|4548.5|4548.5|4547.5|420
1649422640000|2022-04-08 12:57:20|4549|4548.5|4549.5|4548.5|4550|4549.5|4549|4548.5|419
1649422650000|2022-04-08 12:57:30|4549|4548|4550|4549.5|4550|4549.5|4549|4548|666
1649422660000|2022-04-08 12:57:40|4550.5|4550|4550|4549|4551|4550|4549|4548.5|964
1649422670000|2022-04-08 12:57:50|4550.5|4549.5|4550.5|4550|4550.5|4550|4550.5|4549|222
1649422680000|2022-04-08 12:58:00|4550|4549.5|4549.5|4549|4550.5|4550|4549.5|4549|152
1649422690000|2022-04-08 12:58:10|4550|4549.5|4549.5|4549|4550.5|4550|4549.5|4549|170
1649422700000|2022-04-08 12:58:20|4549|4548.5|4549|4548.5|4549|4548.5|4549|4548.5|455
1649422710000|2022-04-08 12:58:30|4549.5|4549|4549.5|4549|4550|4549|4549.5|4549|119
1649422720000|2022-04-08 12:58:40|4549|4548.5|4548|4547.5|4549|4548.5|4548|4547|650
1649422730000|2022-04-08 12:58:50|4548.5|4548|4548.5|4548|4548.5|4548|4548.5|4548|174
1649422740000|2022-04-08 12:59:00|4549|4548.5|4549|4548|4550.5|4549.5|4548.5|4548|4293
1649422750000|2022-04-08 12:59:10|4549.5|4548.5|4549.5|4549|4549.5|4549|4549|4548.5|2220
1649422760000|2022-04-08 12:59:20|4550|4549.5|4550|4549.5|4550|4549.5|4550|4549.5|295
1649422770000|2022-04-08 12:59:30|4549.5|4549|4549|4548.5|4549.5|4549|4549|4548.5|907
1649422790000|2022-04-08 12:59:50|4549.5|4549|4548|4547.5|4549.5|4549|4548|4547|2646
1649422800000|2022-04-08 13:00:00|4547.5|4547|4548|4547.5|4548.5|4548|4547.5|4547|1806
1649422810000|2022-04-08 13:00:10|4547.5|4547|4547|4546|4547.5|4547.5|4546.5|4546|518
1649422820000|2022-04-08 13:00:20|4546.5|4545.5|4546.5|4546|4547|4546|4546|4545.5|233
1649422830000|2022-04-08 13:00:30|4546|4545.5|4545.5|4545|4546|4545.5|4545|4544.5|533
1649422840000|2022-04-08 13:00:40|4545|4544.5|4543.5|4543|4545|4544.5|4543.5|4543|573
1649422850000|2022-04-08 13:00:50|4543|4542.5|4543|4542|4543|4542.5|4542|4541.5|385
1649422860000|2022-04-08 13:01:00|4542.5|4542.5|4542|4541.5|4542.5|4542.5|4541|4540.5|415
1649422870000|2022-04-08 13:01:10|4541.5|4541|4541.5|4541|4541.5|4541|4541|4540.5|607
1649422880000|2022-04-08 13:01:20|4542|4541.5|4541.5|4540.5|4542|4541.5|4541|4540.5|216
1649422890000|2022-04-08 13:01:30|4542|4541|4540.5|4540|4542|4541.5|4540|4539.5|1990
1649422900000|2022-04-08 13:01:40|4541|4540.5|4541.5|4541|4542|4541|4540.5|4540|393
1649422920000|2022-04-08 13:02:00|4541|4540.5|4540|4539.5|4541|4540.5|4540|4539.5|385
1649422930000|2022-04-08 13:02:10|4539.5|4539|4541|4540.5|4541|4540.5|4539.5|4539|567
1649422940000|2022-04-08 13:02:20|4540.5|4540|4539.5|4539|4540.5|4540|4539|4538.5|630
1649422950000|2022-04-08 13:02:30|4540|4539.5|4536.5|4535.5|4540|4539.5|4536.5|4535.5|2452
1649422960000|2022-04-08 13:02:40|4537|4536|4538|4537|4538.5|4537.5|4537|4536|1119
1649422970000|2022-04-08 13:02:50|4538.5|4537.5|4537|4536|4538.5|4538|4536.5|4536|665
1649422980000|2022-04-08 13:03:00|4537.5|4536.5|4538|4537.5|4538|4537.5|4536.5|4536|1498
1649422990000|2022-04-08 13:03:10|4538.5|4538|4538.5|4538|4539.5|4538.5|4538|4537|3172
1649423000000|2022-04-08 13:03:20|4538|4537.5|4539|4538.5|4539|4538.5|4538|4537|1651
1649423010000|2022-04-08 13:03:30|4539.5|4539|4539.5|4539|4540|4539|4539|4538|262
1649423020000|2022-04-08 13:03:40|4539|4538.5|4539.5|4539|4540|4539|4539|4538.5|820
1649423030000|2022-04-08 13:03:50||4538.5||4538.5||4538.5||4538.5|0
1649423040000|2022-04-08 13:04:00|4540|4539|4539|4538.5|4540|4539.5|4539|4538.5|485
1649423050000|2022-04-08 13:04:10|4538.5|4538|4538|4537|4539|4538|4537.5|4536.5|1217
1649423060000|2022-04-08 13:04:20|4537.5|4537.5|4536.5|4536|4537.5|4537.5|4536.5|4536|203
1649423070000|2022-04-08 13:04:30|4537|4535.5|4537.5|4537|4537.5|4537|4537|4535.5|1110
1649423080000|2022-04-08 13:04:40|4538|4536.5|4537|4536.5|4538|4537.5|4536.5|4536|2343
1649423090000|2022-04-08 13:04:50|4536.5|4536|4535.5|4535|4536.5|4536.5|4535.5|4535|734
1649423100000|2022-04-08 13:05:00|4536|4535.5|4536.5|4535.5|4536.5|4535.5|4535.5|4535|1171
1649423110000|2022-04-08 13:05:10|4537|4536|4537|4536.5|4538|4537.5|4537|4536|1869
1649423120000|2022-04-08 13:05:20|4536.5|4536|4535.5|4535|4537|4536|4535.5|4535|1037
1649423130000|2022-04-08 13:05:30|4536|4534.5|4536|4535|4536|4535.5|4535|4534.5|374
1649423140000|2022-04-08 13:05:40|4536.5|4535.5|4536.5|4535.5|4536.5|4536|4536|4535.5|386
1649423150000|2022-04-08 13:05:50|4536|4536|4535.5|4535|4536|4536|4535.5|4535|187
1649423160000|2022-04-08 13:06:00|4536|4535.5|4536|4535.5|4536|4535.5|4535|4534|704
1649423170000|2022-04-08 13:06:10|4536.5|4536|4536.5|4536|4536.5|4536|4536|4536|1287
1649423180000|2022-04-08 13:06:20|4537|4535.5|4536|4535.5|4537|4536|4536|4535.5|868
1649423190000|2022-04-08 13:06:30|4536.5|4536|4536|4535.5|4537|4536.5|4536|4535.5|1280
1649423200000|2022-04-08 13:06:40|4536.5|4536|4536.5|4535.5|4537|4536.5|4536.5|4535.5|408
1649423210000|2022-04-08 13:06:50|4536|4535|4536|4535.5|4536.5|4536|4536|4535|966
1649423220000|2022-04-08 13:07:00|4535.5|4535|4537|4536.5|4537|4536.5|4535|4534.5|1980
1649423230000|2022-04-08 13:07:10|4536.5|4536|4536|4535.5|4536.5|4536|4536|4535|480
1649423240000|2022-04-08 13:07:20||4535||4535||4535.5||4535|0
1649423250000|2022-04-08 13:07:30|4535.5|4535.5|4534.5|4533.5|4536.5|4535.5|4534.5|4533.5|1369
1649423260000|2022-04-08 13:07:40|4534|4533|4534|4533|4534.5|4533.5|4533|4532|2787
1649423270000|2022-04-08 13:07:50|4533.5|4533.5|4534|4533.5|4534.5|4534|4533.5|4533|2245
1649423280000|2022-04-08 13:08:00|4534.5|4533|4534.5|4534|4534.5|4534|4534.5|4533|75
1649423290000|2022-04-08 13:08:10|4534|4533.5|4533.5|4532.5|4534|4533.5|4533.5|4532.5|545
1649423300000|2022-04-08 13:08:20|4534|4533|4534.5|4533.5|4534.5|4534|4534|4532.5|1045
1649423310000|2022-04-08 13:08:30|4534|4534|4534.5|4533.5|4534.5|4534|4534|4533.5|318
1649423320000|2022-04-08 13:08:40|4534|4533|4532.5|4532|4534.5|4534|4531.5|4531|5382
1649423330000|2022-04-08 13:08:50|4533|4532.5|4532.5|4531.5|4533.5|4532.5|4532.5|4531.5|1590
1649423340000|2022-04-08 13:09:00|4533|4532|4533.5|4533|4533.5|4533|4532.5|4532|1075
1649423350000|2022-04-08 13:09:10|4534|4533.5|4533.5|4533|4534.5|4533.5|4533.5|4533|649
1649423360000|2022-04-08 13:09:20|4534|4533.5|4534|4533|4534|4533.5|4534|4533|20
1649423370000|2022-04-08 13:09:30|4533.5|4533.5|4534|4533.5|4534|4533.5|4533.5|4533.5|0
1649423380000|2022-04-08 13:09:40|4534.5|4534|4534.5|4534|4534.5|4534|4534.5|4534|850
1649423390000|2022-04-08 13:09:50|4534|4533.5|4533|4532|4534|4533.5|4533|4532|1222
1649423400000|2022-04-08 13:10:00|4532.5|4531.5|4531|4530.5|4532.5|4531.5|4531|4530|3171
1649423410000|2022-04-08 13:10:10|4530.5|4530|4530|4529|4530.5|4530.5|4530|4529|1449
1649423420000|2022-04-08 13:10:20|4529.5|4529.5|4530|4529.5|4531.5|4530.5|4529|4528.5|2840
1649423430000|2022-04-08 13:10:30|4530.5|4530|4531|4530|4531|4530|4530|4530|0
1649423440000|2022-04-08 13:10:40|4530.5|4530.5|4530|4529.5|4531.5|4531|4530|4529.5|1569
1649423450000|2022-04-08 13:10:50|4529.5|4529|4529.5|4528.5|4529.5|4529|4528.5|4528|538
1649423460000|2022-04-08 13:11:00|4530|4529|4531.5|4530.5|4532|4531|4530|4528.5|1482
1649423470000|2022-04-08 13:11:10|4532|4531|4531.5|4530.5|4532|4531|4531|4530.5|126
1649423480000|2022-04-08 13:11:20||4531||4531||4531||4530.5|187
1649423490000|2022-04-08 13:11:30|4531|4530.5|4530|4529|4531|4530.5|4530|4529|949
1649423500000|2022-04-08 13:11:40|4529.5|4529.5|4530|4529|4530|4529.5|4529|4528.5|310
1649423510000|2022-04-08 13:11:50|4529.5|4529.5|4530|4529.5|4530|4529.5|4529.5|4529|766
1649423520000|2022-04-08 13:12:00|4529.5|4529|4531.5|4530.5|4531.5|4530.5|4529.5|4529|1321
1649423530000|2022-04-08 13:12:10|4531|4530|4530.5|4530|4531|4530|4530.5|4529.5|966
1649423540000|2022-04-08 13:12:20|4530|4529.5|4529.5|4529|4530.5|4530|4529.5|4528.5|1068
1649423550000|2022-04-08 13:12:30|4529|4528.5|4528|4527.5|4529|4528.5|4528|4527.5|791
1649423560000|2022-04-08 13:12:40|4527.5|4527|4527|4526|4528.5|4527.5|4526.5|4526|2649
1649423570000|2022-04-08 13:12:50|4526.5|4525.5|4526|4525.5|4527|4525.5|4525.5|4525|2150
1649423580000|2022-04-08 13:13:00|4526.5|4526|4525.5|4525|4526.5|4526|4524.5|4523.5|1430
1649423590000|2022-04-08 13:13:10|4525|4524.5|4524.5|4523.5|4525|4524.5|4524|4523.5|270
1649423600000|2022-04-08 13:13:20|4525|4524|4525|4524.5|4525|4524.5|4524|4523|5631
1649423610000|2022-04-08 13:13:30|4525.5|4524|4524.5|4524|4525.5|4524|4524.5|4524|668
1649423620000|2022-04-08 13:13:40|4525|4524.5|4525|4524|4525.5|4524.5|4524.5|4524|651
1649423630000|2022-04-08 13:13:50|4524.5|4524.5|4523.5|4523|4524.5|4524.5|4523.5|4523|1219
1649423640000|2022-04-08 13:14:00|4523|4522.5|4523.5|4522.5|4524.5|4523.5|4523|4522|1126
1649423650000|2022-04-08 13:14:10|4523|4522|4521.5|4521|4523|4522.5|4521.5|4521|2637
1649423660000|2022-04-08 13:14:20|4521|4520.5|4523|4522|4523|4522.5|4521|4520|4208
1649423670000|2022-04-08 13:14:30|4523.5|4522.5|4523|4522.5|4523.5|4522.5|4523|4522|310
1649423680000|2022-04-08 13:14:40|4522.5|4522|4522|4521.5|4522.5|4522|4522|4521.5|233
1649423690000|2022-04-08 13:14:50|4521.5|4521|4521.5|4521|4522.5|4521.5|4521.5|4521|495
1649423700000|2022-04-08 13:15:00|4521|4520.5|4519.5|4519|4521.5|4520.5|4519|4518.5|1421
1649423710000|2022-04-08 13:15:10|4519|4518.5|4519|4518|4519|4518.5|4518|4517|735
1649423720000|2022-04-08 13:15:20|4518.5|4517.5|4517.5|4517|4518.5|4517.5|4517|4516.5|1441
1649423730000|2022-04-08 13:15:30|4518|4517.5|4520.5|4520|4521|4520|4518|4517|7934
1649423740000|2022-04-08 13:15:40|4521|4520.5|4519|4518|4521|4520.5|4519|4518|1301
1649423750000|2022-04-08 13:15:50|4518.5|4517.5|4519|4518.5|4519.5|4518.5|4518.5|4517.5|956
1649423760000|2022-04-08 13:16:00|4519.5|4519|4520|4519|4520|4519.5|4519|4518.5|1062
1649423770000|2022-04-08 13:16:10|4520.5|4519.5|4520|4519|4520.5|4520|4519.5|4518.5|3420
1649423780000|2022-04-08 13:16:20|4520.5|4519.5|4521.5|4520.5|4521.5|4521|4520|4519|2639
1649423790000|2022-04-08 13:16:30|4521|4521|4522.5|4521.5|4523|4522.5|4521|4520.5|2547
1649423800000|2022-04-08 13:16:40|4522|4522|4522.5|4522|4523|4522.5|4522|4522|0
1649423810000|2022-04-08 13:16:50|4523||4523||4523||4522.5||0
1649423820000|2022-04-08 13:17:00|4522.5|4521.5|4523.5|4523|4523.5|4523|4522.5|4521.5|796
1649423830000|2022-04-08 13:17:10|4524|4523.5|4525|4524.5|4525|4524.5|4524|4523|1097
1649423850000|2022-04-08 13:17:30|4524.5|4523.5|4524.5|4524|4524.5|4524|4524.5|4523.5|1854
1649423860000|2022-04-08 13:17:40|4525|4524.5|4524.5|4524|4525|4524.5|4524.5|4524|449
1649423870000|2022-04-08 13:17:50|4525|4524.5|4524.5|4524|4525|4524.5|4524.5|4524|544
1649423880000|2022-04-08 13:18:00|4524|4523.5|4523|4522.5|4524|4523.5|4523|4522.5|1196
1649423890000|2022-04-08 13:18:10|4523.5|4523|4523.5|4522.5|4523.5|4523|4523.5|4522.5|400
1649423900000|2022-04-08 13:18:20|4523|4523|4522.5|4521.5|4523|4523|4522|4521.5|586
1649423910000|2022-04-08 13:18:30||4522||4522||4522||4522|0
1649423920000|2022-04-08 13:18:40|4523.5|4522.5|4523|4522|4523.5|4522.5|4522.5|4522|652
1649423930000|2022-04-08 13:18:50|4523.5|4522.5|4523|4522.5|4523.5|4522.5|4523|4522.5|567
1649423940000|2022-04-08 13:19:00|4522.5|4522|4524|4523.5|4524|4523.5|4522.5|4522|1018
1649423950000|2022-04-08 13:19:10|||||||||159
1649423960000|2022-04-08 13:19:20|||||||||406
1649423970000|2022-04-08 13:19:30|4524.5|4524|4523.5|4523|4524.5|4524|4523.5|4523|1264
1649423980000|2022-04-08 13:19:40|4523|4522.5|4525|4524.5|4525|4524.5|4523|4522.5|1087
1649423990000|2022-04-08 13:19:50|4525.5|4525|4525.5|4525|4526|4525|4525|4524.5|238
1649424000000|2022-04-08 13:20:00|4525|4524.5|4525.5|4525|4525.5|4525|4525|4524.5|308
1649424010000|2022-04-08 13:20:10|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524|615
1649424020000|2022-04-08 13:20:20|4525.5|4525|4527|4526.5|4527.5|4526.5|4525.5|4525|1071
1649424030000|2022-04-08 13:20:30|4526.5|4526|4527|4526.5|4527|4526.5|4526.5|4525.5|479
1649424040000|2022-04-08 13:20:40|4527.5|4527|4527|4526.5|4527.5|4527|4527|4526.5|488
1649424050000|2022-04-08 13:20:50|4527.5|4527|4528|4527.5|4528|4527.5|4527.5|4527|1331
1649424060000|2022-04-08 13:21:00|4528.5|4527|4529.5|4528.5|4529.5|4529|4528.5|4527|1955
1649424070000|2022-04-08 13:21:10|4530|4529|4529|4528.5|4530|4529.5|4529|4528.5|604
1649424080000|2022-04-08 13:21:20|4528.5|4528|4529|4528.5|4529|4528.5|4528.5|4528|1015
1649424100000|2022-04-08 13:21:40|4528.5|4528|4528.5|4528|4529|4528.5|4528.5|4528|164
1649424110000|2022-04-08 13:21:50|4529|4528.5|4529|4528|4529|4528.5|4528.5|4528|336
1649424120000|2022-04-08 13:22:00|4528.5|4528.5|4528.5|4528|4528.5|4528.5|4528.5|4528|883
1649424130000|2022-04-08 13:22:10|4528|4527.5|4527.5|4527|4528|4527.5|4527|4526.5|1823
1649424140000|2022-04-08 13:22:20|4527|4526.5|4526|4525.5|4527|4526.5|4525.5|4525|3178
1649424150000|2022-04-08 13:22:30|4525.5|4525|4525.5|4524.5|4526|4525.5|4525.5|4524.5|250
1649424160000|2022-04-08 13:22:40|4525|4524|4526.5|4525.5|4526.5|4525.5|4524.5|4523.5|2103
1649424170000|2022-04-08 13:22:50|4526|4525|4525.5|4525|4526|4525.5|4525.5|4525|102
1649424180000|2022-04-08 13:23:00||4524.5||4524.5||4524.5||4524.5|180
1649424200000|2022-04-08 13:23:20||4525||4524.5||4525||4524.5|0
1649424210000|2022-04-08 13:23:30|4525|4525|4521.5|4521|4526|4525.5|4521.5|4521|5613
1649424220000|2022-04-08 13:23:40|4522|4521.5|4522|4521.5|4522.5|4522|4521.5|4521|1310
1649424230000|2022-04-08 13:23:50|4521.5|4521|4520.5|4520|4521.5|4521|4520.5|4520|380
1649424240000|2022-04-08 13:24:00|4520|4519.5|4522|4521.5|4522|4521.5|4520|4519.5|779
1649424250000|2022-04-08 13:24:10|4521.5|4521|4522|4521.5|4522|4521.5|4521|4520.5|190
1649424270000|2022-04-08 13:24:30|4522.5|4521|4522|4521|4522.5|4521|4522|4521|657
1649424280000|2022-04-08 13:24:40|4521.5|4521.5|4521.5|4521|4522|4521.5|4521.5|4520.5|174
1649424290000|2022-04-08 13:24:50|4522|4521.5|4523.5|4522.5|4524|4523|4522|4521.5|759
1649424300000|2022-04-08 13:25:00|4523|4522|4522.5|4521.5|4523|4522.5|4522|4521|1314
1649424310000|2022-04-08 13:25:10|4523|4522|4523.5|4523|4523.5|4523|4523|4522|1124
1649424330000|2022-04-08 13:25:30|4523|4522.5|4523.5|4522.5|4525.5|4524.5|4522.5|4522|3456
1649424340000|2022-04-08 13:25:40||4523||4522.5||4523||4522.5|0
1649424350000|2022-04-08 13:25:50|4523|4522|4523|4522|4523|4522.5|4522.5|4522|1906
1649424360000|2022-04-08 13:26:00|4522.5|4522.5|4523.5|4523|4523.5|4523|4522.5|4522|968
1649424370000|2022-04-08 13:26:10|4523|4522.5|4522.5|4522|4523|4522.5|4522.5|4522|267
1649424380000|2022-04-08 13:26:20|4523|4522.5|4523.5|4522.5|4523.5|4523|4523|4522.5|806
1649424390000|2022-04-08 13:26:30|4523|4522|4523|4522.5|4523|4522.5|4523|4522|0
1649424400000|2022-04-08 13:26:40|||||||||158
1649424410000|2022-04-08 13:26:50|4522.5|4522|4523|4522|4523|4522|4522|4521.5|1494
1649424420000|2022-04-08 13:27:00|4522.5|4521.5|4523|4522.5|4523|4522.5|4522.5|4521.5|1118
1649424430000|2022-04-08 13:27:10|4522.5|4522|4521|4520.5|4523|4522|4521|4520.5|1822
1649424440000|2022-04-08 13:27:20|4520.5|4520|4521|4520.5|4521|4520.5|4520.5|4520|950
1649424450000|2022-04-08 13:27:30|4520.5|4520|4522|4521|4522|4521.5|4520|4519.5|1134
1649424460000|2022-04-08 13:27:40|4521.5|4521.5|4521|4520.5|4521.5|4521.5|4520.5|4520|1536
1649424470000|2022-04-08 13:27:50|4521.5|4521|4521.5|4521|4522|4521.5|4521|4520|1943
1649424480000|2022-04-08 13:28:00|4521|4520.5|4522.5|4521.5|4522.5|4521.5|4520|4519.5|3527
1649424490000|2022-04-08 13:28:10|4522|4522|4522.5|4522|4523|4522.5|4522|4521.5|981
1649424500000|2022-04-08 13:28:20|4523|4521.5|4523|4522|4523|4522.5|4523|4521.5|1666
1649424510000|2022-04-08 13:28:30|4523.5|4522.5|4524|4523.5|4524.5|4524|4523.5|4522.5|679
1649424520000|2022-04-08 13:28:40|4524.5||4524.5||4524.5||4524||1071
1649424530000|2022-04-08 13:28:50|4525|4524|4525|4524|4526.5|4525.5|4524|4523|9524
1649424540000|2022-04-08 13:29:00|4524.5|4524.5|4525|4524.5|4525|4524.5|4524.5|4524|188
1649424550000|2022-04-08 13:29:10|4525.5|4525|4526.5|4526|4526.5|4526|4525.5|4524.5|1218
1649424560000|2022-04-08 13:29:20|4526|4525.5|4526.5|4526|4526.5|4526|4526|4525.5|318
1649424570000|2022-04-08 13:29:30|4526|4525.5|4526.5|4526|4527|4526|4525.5|4525|1294
1649424580000|2022-04-08 13:29:40|4526|4525.5|4528|4527.5|4528|4527.5|4526|4525.5|2593
1649424590000|2022-04-08 13:29:50|4528.5|4527|4532|4531.5|4533|4532.5|4527.5|4527|8232
1649424600000|2022-04-08 13:30:00|4532.5|4532|4549.5|4548.5|4550|4549.5|4532.5|4532|22918
1649424610000|2022-04-08 13:30:10|4550|4549|4548.5|4547|4553.5|4552.5|4547.5|4547|7782
1649424620000|2022-04-08 13:30:20|4548|4547.5|4545|4544|4548.5|4547.5|4544|4543.5|5405
1649424630000|2022-04-08 13:30:30|4544.5|4543.5|4546.5|4545.5|4547.5|4547|4544.5|4543.5|9094
1649424640000|2022-04-08 13:30:40|4547|4546|4545.5|4544.5|4547|4546|4544.5|4544|1463
1649424650000|2022-04-08 13:30:50|4546|4545|4544.5|4544|4549|4548|4544|4543.5|3113
1649424660000|2022-04-08 13:31:00|4545|4543.5|4543.5|4543|4545.5|4544.5|4542.5|4542|2444
1649424670000|2022-04-08 13:31:10|4543|4542|4545.5|4544.5|4546.5|4545.5|4543|4542|1499
1649424680000|2022-04-08 13:31:20|4545|4545|4547|4546|4548|4547|4544.5|4543.5|4465
1649424690000|2022-04-08 13:31:30|4547.5|4546.5|4543|4542|4547.5|4547|4542.5|4542|3744
1649424700000|2022-04-08 13:31:40|4542.5|4541.5|4543.5|4543|4545|4544|4541.5|4540.5|2751
1649424710000|2022-04-08 13:31:50|4543|4542.5|4543.5|4542.5|4543.5|4543|4541.5|4541|914
1649424720000|2022-04-08 13:32:00|4543|4542|4543|4542.5|4543.5|4542.5|4541|4540.5|2298
1649424730000|2022-04-08 13:32:10|4542.5|4542|4544|4543|4544.5|4544|4541|4540.5|2070
1649424740000|2022-04-08 13:32:20|4543.5|4542.5|4543|4542.5|4544.5|4544|4542.5|4542|212
1649424750000|2022-04-08 13:32:30|4542.5|4542|4543|4542|4543.5|4542.5|4542.5|4541.5|1333
1649424760000|2022-04-08 13:32:40|4542.5|4541.5|4542|4541|4543|4542.5|4541.5|4540|1906
1649424770000|2022-04-08 13:32:50|4541.5|4540.5|4541.5|4541|4543|4542.5|4541|4540.5|1675
1649424780000|2022-04-08 13:33:00|4541|4540.5|4542|4541|4542|4541.5|4541|4540|2415
1649424790000|2022-04-08 13:33:10|4541.5|4540.5|4541.5|4541|4542|4541|4540.5|4540|624
1649424800000|2022-04-08 13:33:20|4542|4540.5|4541|4540.5|4542.5|4542|4541|4540.5|908
1649424810000|2022-04-08 13:33:30|4540.5|4540|4540.5|4539.5|4541|4540|4539.5|4539|955
1649424820000|2022-04-08 13:33:40|4540|4539|4540.5|4540|4541|4540.5|4539.5|4539|1440
1649424830000|2022-04-08 13:33:50|4541|4540.5|4541.5|4540.5|4543.5|4543|4540.5|4540|5861
1649424840000|2022-04-08 13:34:00|4542|4541|4543.5|4542.5|4544|4543.5|4542|4540.5|2856
1649424850000|2022-04-08 13:34:10|4544|4543|4544.5|4544|4546|4545|4544|4543|1720
1649424860000|2022-04-08 13:34:20|4545|4544.5|4545|4544.5|4545.5|4544.5|4544.5|4544|651
1649424870000|2022-04-08 13:34:30|4544.5|4544|4545.5|4544.5|4546|4545|4544|4543.5|1494
1649424880000|2022-04-08 13:34:40|4546|4545|4546.5|4546|4546.5|4546|4545|4544|3371
1649424890000|2022-04-08 13:34:50|4547|4546.5|4548.5|4548|4548.5|4548|4547|4546|1485
1649424900000|2022-04-08 13:35:00|4549|4548.5|4553.5|4553|4554|4553|4549|4548|10437
1649424910000|2022-04-08 13:35:10|4553|4552.5|4551.5|4550.5|4553|4552.5|4550.5|4550|996
1649424920000|2022-04-08 13:35:20|4552|4551|4551.5|4551|4553.5|4553|4551.5|4550.5|1542
1649424930000|2022-04-08 13:35:30|4552|4551.5|4554.5|4553.5|4556|4554.5|4552|4551|2159
1649424940000|2022-04-08 13:35:40|4555|4554|4555|4554|4555.5|4555|4554.5|4553.5|205
1649424950000|2022-04-08 13:35:50|4555.5|4554.5|4555.5|4554.5|4555.5|4555|4554.5|4553.5|1383
1649424960000|2022-04-08 13:36:00|4555|4555|4555.5|4554.5|4556|4555.5|4553|4552.5|3863
1649424970000|2022-04-08 13:36:10|4555|4555|4556|4555|4556.5|4556|4553.5|4552|2108
1649424980000|2022-04-08 13:36:20|4556.5|4555.5|4556.5|4555.5|4557|4556.5|4555.5|4555|1035
1649424990000|2022-04-08 13:36:30|4556|4555|4554|4553.5|4556|4555|4553.5|4552.5|1927
1649425000000|2022-04-08 13:36:40|4553.5|4553|4555|4554|4555|4554|4552.5|4552|2602
1649425010000|2022-04-08 13:36:50|4554.5|4553.5|4552|4551.5|4555.5|4554.5|4552|4551|4954
1649425020000|2022-04-08 13:37:00|4552.5|4552|4554|4553.5|4554|4553.5|4551.5|4551|1275
1649425030000|2022-04-08 13:37:10|4554.5|4554|4554|4553|4555|4554.5|4553.5|4553|1274
1649425040000|2022-04-08 13:37:20|4553.5|4553.5|4554.5|4553.5|4556.5|4555.5|4553.5|4553.5|2784
1649425050000|2022-04-08 13:37:30|4554|4553|4551|4550.5|4554.5|4553|4550|4549|3058
1649425060000|2022-04-08 13:37:40|4550.5|4550|4553.5|4553|4554|4553|4550|4549.5|1536
1649425070000|2022-04-08 13:37:50|4554|4553.5|4554|4553|4555|4554|4553.5|4552.5|718
1649425080000|2022-04-08 13:38:00|4554.5|4553.5|4553.5|4553|4554.5|4554|4551.5|4551|4159
1649425090000|2022-04-08 13:38:10|4554|4553.5|4553|4552|4554.5|4553.5|4551.5|4551|2427
1649425100000|2022-04-08 13:38:20|4552.5|4551.5|4551.5|4550.5|4552.5|4551.5|4551|4550.5|1169
1649425110000|2022-04-08 13:38:30|4552|4551|4552|4551|4553|4552.5|4551.5|4550.5|3057
1649425120000|2022-04-08 13:38:40|4551.5|4550.5|4549.5|4549|4552|4551|4549.5|4549|2448
1649425130000|2022-04-08 13:38:50|4549|4548.5|4549|4548|4549.5|4548.5|4548|4547.5|1848
1649425140000|2022-04-08 13:39:00|4548.5|4547.5|4549|4548|4550|4549|4548.5|4547.5|958
1649425150000|2022-04-08 13:39:10|4548.5|4548.5|4544|4543.5|4549.5|4549|4543.5|4543|2615
1649425160000|2022-04-08 13:39:20|4543.5|4543|4544.5|4543.5|4545.5|4544.5|4543.5|4543|241
1649425170000|2022-04-08 13:39:30|4544|4544|4544|4543|4545.5|4545|4543.5|4543|2774
1649425180000|2022-04-08 13:39:40|4543.5|4543.5|4545.5|4545|4545.5|4545|4543|4542.5|639
1649425190000|2022-04-08 13:39:50|4546|4544.5|4543|4542.5|4546.5|4546|4543|4542.5|3344
1649425200000|2022-04-08 13:40:00|4542.5|4542|4543|4542.5|4544|4543|4540|4539|1467
1649425210000|2022-04-08 13:40:10|4543.5|4542|4545|4544.5|4546|4545|4542|4541.5|2655
1649425220000|2022-04-08 13:40:20|4545.5|4545|4546|4545|4547.5|4546|4544|4543.5|3069
1649425230000|2022-04-08 13:40:30|4545.5|4545.5|4547|4546|4547|4546|4545|4544|2537
1649425240000|2022-04-08 13:40:40|4546.5|4545.5|4546.5|4546|4547|4546|4546|4545.5|37
1649425250000|2022-04-08 13:40:50|4546|4545.5|4546|4545|4547|4546|4545.5|4545|627
1649425260000|2022-04-08 13:41:00|4546.5|4545.5|4544|4543|4548.5|4548|4543|4541.5|3307
1649425270000|2022-04-08 13:41:10|4544.5|4543.5|4545|4544|4545|4544|4543.5|4543|386
1649425280000|2022-04-08 13:41:20|4544.5|4543.5|4546|4545|4547|4546|4544|4543|1869
1649425290000|2022-04-08 13:41:30|4545.5|4545.5|4546.5|4545.5|4547.5|4546.5|4545.5|4545|3172
1649425300000|2022-04-08 13:41:40|4546|4546|4545.5|4545|4546.5|4546|4545.5|4545|229
1649425310000|2022-04-08 13:41:50|4545|4544.5|4546|4545|4546.5|4546|4544.5|4544|1768
1649425320000|2022-04-08 13:42:00|4546.5|4545.5|4548|4547|4548.5|4548|4546|4545.5|2294
1649425330000|2022-04-08 13:42:10|4547.5|4546.5|4547.5|4546.5|4548|4547|4546|4545.5|296
1649425340000|2022-04-08 13:42:20|4547|4546|4546|4545|4547.5|4547|4546|4545|222
1649425350000|2022-04-08 13:42:30|4546.5|4545.5|4545.5|4544.5|4547|4546.5|4545|4544.5|1569
1649425360000|2022-04-08 13:42:40|4545|4544|4544.5|4543.5|4545|4544|4543|4542.5|1019
1649425370000|2022-04-08 13:42:50|4545|4544|4547.5|4547|4548|4547.5|4544.5|4544|2301
1649425380000|2022-04-08 13:43:00|4547|4546.5|4547|4546|4548.5|4548|4546.5|4546|611
1649425390000|2022-04-08 13:43:10|4546.5|4546.5|4547|4546|4547|4546.5|4546|4545.5|495
1649425400000|2022-04-08 13:43:20|4546.5|4545.5|4544.5|4544|4546.5|4545.5|4544.5|4544|1350
1649425410000|2022-04-08 13:43:30|4545|4544.5|4544|4543.5|4545.5|4544.5|4544|4543.5|795
1649425420000|2022-04-08 13:43:40|4544.5|4543|4543.5|4542.5|4544.5|4543.5|4542|4541.5|344
1649425430000|2022-04-08 13:43:50|4543|4543|4543.5|4542.5|4544|4543|4543|4542.5|156
1649425440000|2022-04-08 13:44:00|4544|4543|4543.5|4542.5|4544.5|4544|4543|4542.5|1150
1649425450000|2022-04-08 13:44:10|4543|4543|4543|4542.5|4543|4543|4542.5|4542|646
1649425460000|2022-04-08 13:44:20|4543.5|4542|4542|4541.5|4543.5|4543|4542|4541.5|359
1649425470000|2022-04-08 13:44:30|4541.5|4541|4541.5|4541|4543|4542|4541.5|4541|680
1649425480000|2022-04-08 13:44:40|4541|4540.5|4541.5|4540.5|4541.5|4541|4541|4540.5|432
1649425490000|2022-04-08 13:44:50|4542|4541|4539.5|4539|4542|4541|4539.5|4539|6096
1649425500000|2022-04-08 13:45:00|4540|4540|4539|4538.5|4541.5|4540.5|4539|4538.5|4380
1649425510000|2022-04-08 13:45:10|4538.5|4538|4540|4539|4541|4540.5|4538|4537.5|3395
1649425520000|2022-04-08 13:45:20|4539.5|4538.5|4540|4539|4541.5|4540.5|4539|4538.5|3900
1649425530000|2022-04-08 13:45:30|4539.5|4538.5|4541.5|4540.5|4542|4541.5|4538.5|4538|3798
1649425540000|2022-04-08 13:45:40|4541|4540|4543|4542.5|4543.5|4542.5|4540.5|4539.5|1027
1649425550000|2022-04-08 13:45:50|4543.5|4542|4543.5|4543|4543.5|4543|4543|4542|689
1649425560000|2022-04-08 13:46:00|4544|4543.5|4545.5|4544.5|4546.5|4545.5|4544|4543.5|1590
1649425570000|2022-04-08 13:46:10|4545|4545|4545.5|4544.5|4546|4545.5|4544.5|4544|758
1649425580000|2022-04-08 13:46:20|4546|4545|4546|4545|4546.5|4546|4544.5|4544|2163
1649425590000|2022-04-08 13:46:30|4546.5|4545.5|4549|4548.5|4549|4548.5|4546|4545|1915
1649425600000|2022-04-08 13:46:40|4548.5|4548|4548|4547.5|4548.5|4548|4547|4546.5|1239
1649425610000|2022-04-08 13:46:50|4548.5|4547|4549|4548.5|4549|4548.5|4547.5|4547|829
1649425620000|2022-04-08 13:47:00|4549.5|4549|4550.5|4550|4551.5|4550.5|4549.5|4548.5|1151
1649425630000|2022-04-08 13:47:10|4550|4549.5|4547.5|4546.5|4550|4549.5|4545.5|4545|3760
1649425640000|2022-04-08 13:47:20|4547|4547|4547|4546.5|4547.5|4547|4546.5|4546|234
1649425650000|2022-04-08 13:47:30|4547.5|4546|4546|4545|4547.5|4546|4545.5|4545|725
1649425660000|2022-04-08 13:47:40|4545.5|4544.5|4548.5|4547.5|4548.5|4548|4545|4544|1029
1649425670000|2022-04-08 13:47:50|4548|4548|4548.5|4548|4549|4548.5|4548|4547.5|1001
1649425680000|2022-04-08 13:48:00|4549|4548.5|4550.5|4550|4550.5|4550|4548.5|4548|2175
1649425690000|2022-04-08 13:48:10|4551|4550.5|4551.5|4551|4552|4551|4550|4549|1351
1649425700000|2022-04-08 13:48:20|4552.5|4551.5|4550|4549.5|4553|4552|4550|4549.5|760
1649425710000|2022-04-08 13:48:30|4549.5|4549|4548|4547|4550|4549.5|4548|4547|683
1649425720000|2022-04-08 13:48:40|4548.5|4547.5|4547|4546|4548.5|4547.5|4547|4546|504
1649425730000|2022-04-08 13:48:50|4546.5|4546.5|4547|4546|4548|4547|4546|4545|1523
1649425740000|2022-04-08 13:49:00|4546.5|4545.5|4545.5|4544.5|4547.5|4546.5|4545.5|4544.5|386
1649425750000|2022-04-08 13:49:10|4545|4545|4542.5|4542|4546|4545.5|4542.5|4542|5356
1649425760000|2022-04-08 13:49:20|4543|4542.5|4544|4543.5|4545.5|4544.5|4543|4542.5|5106
1649425770000|2022-04-08 13:49:30|4544.5|4543|4546.5|4545.5|4547|4546|4544.5|4543|1179
1649425780000|2022-04-08 13:49:40|4546|4545|4545.5|4545|4546|4545|4545.5|4544.5|627
1649425790000|2022-04-08 13:49:50|4546|4545.5|4544|4543.5|4547|4546|4544|4543.5|1956
1649425800000|2022-04-08 13:50:00|4543.5|4543|4543.5|4542.5|4544.5|4543.5|4542|4541.5|2872
1649425810000|2022-04-08 13:50:10|4543|4542|4541.5|4540.5|4543|4542|4540.5|4540|2543
1649425820000|2022-04-08 13:50:20|4542|4541|4541.5|4541|4543|4542|4541.5|4541|2963
1649425830000|2022-04-08 13:50:30|4541|4540.5|4542|4541|4542|4541.5|4540|4539.5|927
1649425840000|2022-04-08 13:50:40|4542.5|4541.5|4542.5|4542|4543|4542.5|4542|4541|523
1649425850000|2022-04-08 13:50:50|4543|4542.5|4544.5|4543.5|4544.5|4543.5|4543|4542.5|1700
1649425860000|2022-04-08 13:51:00|4545|4544|4546.5|4546|4546.5|4546|4545|4544|2089
1649425870000|2022-04-08 13:51:10|4547|4546.5|4547|4546.5|4548.5|4547.5|4546.5|4546|2861
1649425880000|2022-04-08 13:51:20|4547.5|4547|4548.5|4547.5|4549|4548|4547.5|4547|1885
1649425890000|2022-04-08 13:51:30|4549|4548|4548.5|4548|4549|4548.5|4548|4547.5|794
1649425900000|2022-04-08 13:51:40|4549|4548.5|4550|4549.5|4550|4549.5|4549|4548.5|1231
1649425910000|2022-04-08 13:51:50|4549.5|4549|4549|4548.5|4550|4549.5|4549|4548.5|1600
1649425920000|2022-04-08 13:52:00|4548.5|4548|4550|4549.5|4550|4549.5|4548.5|4548|957
1649425930000|2022-04-08 13:52:10|4549.5|4549|4548.5|4548|4550|4549|4548.5|4547.5|1851
1649425940000|2022-04-08 13:52:20|4549|4548.5|4548.5|4548|4549.5|4548.5|4548|4547.5|506
1649425950000|2022-04-08 13:52:30|4549|4548.5|4549|4548.5|4549.5|4549|4548|4547.5|2330
1649425960000|2022-04-08 13:52:40|4548.5|4548|4549|4548|4549|4548.5|4548|4547.5|222
1649425970000|2022-04-08 13:52:50|4548.5|4548.5|4548|4547.5|4548.5|4548.5|4547.5|4547|1451
1649425980000|2022-04-08 13:53:00|4548.5|4547|4549.5|4549|4549.5|4549|4548.5|4547|2323
1649425990000|2022-04-08 13:53:10|4549|4548.5|4548.5|4547.5|4549.5|4549|4548|4547.5|1044
1649426000000|2022-04-08 13:53:20|4548|4548|4548.5|4548|4549|4548|4548|4548|150
1649426010000|2022-04-08 13:53:30|4549|4548.5|4549.5|4549|4549.5|4549|4549|4548.5|170
1649426020000|2022-04-08 13:53:40|4550|4548.5|4549|4548.5|4550|4548.5|4549|4548.5|1493
1649426030000|2022-04-08 13:53:50|4548.5|4548|4547.5|4547|4549|4548.5|4547.5|4546.5|2862
1649426040000|2022-04-08 13:54:00|4547|4546.5|4546.5|4545.5|4547.5|4546.5|4546|4545.5|1208
1649426050000|2022-04-08 13:54:10|4546|4546|4544|4543.5|4546.5|4546|4544|4543|1867
1649426060000|2022-04-08 13:54:20|4544.5|4544|4544|4543.5|4544.5|4544|4543.5|4543|1313
1649426070000|2022-04-08 13:54:30|4544.5|4544|4545.5|4545|4546|4545|4544|4543.5|985
1649426080000|2022-04-08 13:54:40|4546|4545.5|4545|4544.5|4546|4545.5|4544.5|4544|1577
1649426090000|2022-04-08 13:54:50|4544.5|4544|4545.5|4545|4545.5|4545|4544.5|4544|980
1649426100000|2022-04-08 13:55:00|4545|4544.5|4546|4545.5|4546.5|4545.5|4544.5|4544|2538
1649426110000|2022-04-08 13:55:10|4545.5|4545|4548|4547.5|4548.5|4547.5|4544.5|4544|1610
1649426120000|2022-04-08 13:55:20|4548.5|4548|4548|4547|4548.5|4548|4547.5|4547|1246
1649426130000|2022-04-08 13:55:30|4548.5|4547.5|4549.5|4548.5|4549.5|4548.5|4548.5|4547|2238
1649426140000|2022-04-08 13:55:40|4549|4548|4550|4549.5|4550|4549.5|4548|4547.5|1501
1649426150000|2022-04-08 13:55:50|4549.5|4549|4550|4549|4551|4550|4549|4548.5|1208
1649426160000|2022-04-08 13:56:00|4550.5|4549.5|4550|4549.5|4550.5|4550|4550|4549|693
1649426170000|2022-04-08 13:56:10|4549.5|4549|4549.5|4549|4550|4549.5|4549.5|4549|272
1649426180000|2022-04-08 13:56:20|4550|4549.5|4549.5|4548.5|4551|4550|4549|4548.5|1685
1649426190000|2022-04-08 13:56:30|4549|4548|4549|4548|4550|4549.5|4548|4547.5|1437
1649426200000|2022-04-08 13:56:40|4549.5|4548.5|4550|4549.5|4551|4550.5|4549|4548.5|1545
1649426210000|2022-04-08 13:56:50|4549.5|4549|4549.5|4549|4550|4549|4548.5|4548|854
1649426220000|2022-04-08 13:57:00|4549|4548.5|4550.5|4550|4551|4550|4549|4548.5|3538
1649426230000|2022-04-08 13:57:10|4551|4550.5|4549|4548.5|4551|4550.5|4549|4548.5|1385
1649426240000|2022-04-08 13:57:20|4548.5|4548|4549|4548.5|4549|4548.5|4548|4547|605
1649426250000|2022-04-08 13:57:30|4549.5|4549|4551|4550.5|4552|4551|4549.5|4548.5|2351
1649426260000|2022-04-08 13:57:40|4551.5|4551|4550|4549.5|4551.5|4551|4550|4549.5|1382
1649426270000|2022-04-08 13:57:50|4549.5|4549|4548.5|4548|4549.5|4549|4548|4547|1863
1649426280000|2022-04-08 13:58:00|4549|4548.5|4549|4548.5|4550.5|4550|4549|4548.5|730
1649426290000|2022-04-08 13:58:10|4548.5|4548|4548|4547|4548.5|4548|4547.5|4547|1226
1649426300000|2022-04-08 13:58:20|4547.5|4546.5|4548|4547.5|4549|4548|4547|4546|281
1649426310000|2022-04-08 13:58:30|4547.5|4547|4547|4546.5|4547.5|4547.5|4547|4546.5|408
1649426320000|2022-04-08 13:58:40|4546.5|4546|4546.5|4545.5|4546.5|4546|4546|4545|366
1649426330000|2022-04-08 13:58:50|4546|4545|4546|4545.5|4546.5|4545.5|4545|4544|300
1649426340000|2022-04-08 13:59:00|4546.5|4545|4546.5|4546|4548|4546.5|4546.5|4545|1535
1649426350000|2022-04-08 13:59:10|4547|4545.5|4547|4546.5|4547|4546.5|4545.5|4545|99
1649426360000|2022-04-08 13:59:20|4547.5|4546|4546.5|4545.5|4547.5|4546|4545.5|4545|2024
1649426370000|2022-04-08 13:59:30|4547|4546|4548|4547|4548|4547.5|4546.5|4546|1757
1649426380000|2022-04-08 13:59:40|4547.5|4547.5|4548|4547|4548|4547.5|4547|4546.5|30
1649426390000|2022-04-08 13:59:50|4547.5|4546.5|4546|4545.5|4548|4546.5|4545.5|4545|4137
1649426400000|2022-04-08 14:00:00|4545.5|4545|4545.5|4544.5|4546|4545.5|4542|4541.5|11764
1649426410000|2022-04-08 14:00:10|4546|4545|4551.5|4550|4552|4550.5|4545.5|4544.5|3057
1649426420000|2022-04-08 14:00:20|4551|4550.5|4550.5|4550|4551.5|4550.5|4549|4548|2193
1649426430000|2022-04-08 14:00:30|4551|4549.5|4555|4554|4555|4554|4549.5|4548.5|2041
1649426440000|2022-04-08 14:00:40|4554.5|4553.5|4554.5|4553.5|4554.5|4554|4554|4553.5|5402
1649426450000|2022-04-08 14:00:50|4554|4554|4553.5|4553|4555|4554.5|4553.5|4553|8328
1649426460000|2022-04-08 14:01:00|4554|4553.5|4556|4555.5|4556.5|4556|4554|4553.5|2505
1649426470000|2022-04-08 14:01:10|4556.5|4556|4556|4555|4557|4556.5|4555.5|4555|1038
1649426480000|2022-04-08 14:01:20|4556.5|4555.5|4556.5|4556|4556.5|4556|4556|4555|591
1649426490000|2022-04-08 14:01:30|4557|4556.5|4559|4558.5|4559|4558.5|4557|4556.5|2350
1649426500000|2022-04-08 14:01:40|4559.5|4558|4559.5|4558|4560|4559.5|4559.5|4558|529
1649426510000|2022-04-08 14:01:50|4559|4558.5|4560|4559.5|4560.5|4560|4558.5|4558.5|1705
1649426520000|2022-04-08 14:02:00|4560.5|4559|4560.5|4560|4560.5|4560|4560|4558.5|687
1649426530000|2022-04-08 14:02:10|4561|4560.5|4561.5|4561|4562|4561.5|4561|4560.5|1998
1649426540000|2022-04-08 14:02:20|4562|4560.5|4562|4561.5|4562|4561.5|4560.5|4559.5|1020
1649426550000|2022-04-08 14:02:30|4561.5|4561|4561.5|4561|4562|4561.5|4561|4560.5|799
1649426560000|2022-04-08 14:02:40|4561|4560.5|4561.5|4561|4561.5|4561|4561|4560.5|650
1649426570000|2022-04-08 14:02:50|4562|4561.5|4562|4561|4562|4561.5|4561.5|4561|508
1649426580000|2022-04-08 14:03:00|4562.5|4561.5|4563.5|4562.5|4563.5|4563|4561.5|4561|3165
1649426590000|2022-04-08 14:03:10|4563|4563|4563|4562.5|4563.5|4563|4562|4561|727
1649426600000|2022-04-08 14:03:20|4563.5|4563|4565|4564.5|4565|4564.5|4563|4563|1770
1649426610000|2022-04-08 14:03:30|4565.5|4565|4565.5|4565|4566.5|4565.5|4565|4565|759
1649426620000|2022-04-08 14:03:40|4565|4564.5|4565|4564|4566|4565|4564.5|4564|1847
1649426630000|2022-04-08 14:03:50|4564.5|4564.5|4566|4565|4566|4565|4564|4563.5|653
1649426640000|2022-04-08 14:04:00|4565.5|4564.5|4564|4563.5|4565.5|4564.5|4564|4563.5|633
1649426650000|2022-04-08 14:04:10|4564.5|4563|4563|4562.5|4564.5|4563|4563|4562.5|2343
1649426660000|2022-04-08 14:04:20|4562.5|4562|4562.5|4562|4563|4562|4562.5|4562|343
1649426670000|2022-04-08 14:04:30|4562|4561.5|4562|4561.5|4562|4561.5|4560.5|4560|2295
1649426680000|2022-04-08 14:04:40|4561.5|4561|4560|4559|4561.5|4561|4559|4558|837
1649426690000|2022-04-08 14:04:50|4559.5|4559.5|4560.5|4560|4561|4560.5|4559.5|4559|409
1649426700000|2022-04-08 14:05:00|4560|4559.5|4560|4559.5|4560.5|4560|4560|4559.5|778
1649426710000|2022-04-08 14:05:10|4559.5|4559|4558|4557.5|4560|4559.5|4558|4557|1330
1649426720000|2022-04-08 14:05:20|4558.5|4558|4559.5|4558.5|4560|4559.5|4558|4557.5|560
1649426730000|2022-04-08 14:05:30|4559|4558|4559|4558.5|4559.5|4559|4558.5|4558|323
1649426740000|2022-04-08 14:05:40|4559.5|4559|4559.5|4559|4560|4559.5|4559|4558.5|2431
1649426750000|2022-04-08 14:05:50|4559|4558.5|4559.5|4558.5|4560|4559|4558|4557|516
1649426760000|2022-04-08 14:06:00|4560|4559|4559|4558|4560|4559.5|4559|4558|247
1649426770000|2022-04-08 14:06:10|4558.5|4558.5|4558|4557.5|4559|4558.5|4558|4557.5|1014
1649426780000|2022-04-08 14:06:20|4558.5|4557|4559|4558.5|4559|4558.5|4558.5|4557|997
1649426790000|2022-04-08 14:06:30|4559.5|4559|4560.5|4560|4561|4560.5|4559|4558.5|4735
1649426800000|2022-04-08 14:06:40|4561|4560.5|4561|4560.5|4561.5|4561|4560.5|4560|2074
1649426810000|2022-04-08 14:06:50|4561.5|4561|4562|4561.5|4562.5|4561.5|4561|4560.5|909
1649426820000|2022-04-08 14:07:00|4561.5|4561|4562|4561|4562|4561.5|4561|4560.5|482
1649426830000|2022-04-08 14:07:10|4561.5|4561.5|4561|4560.5|4562|4561.5|4561|4560.5|316
1649426840000|2022-04-08 14:07:20|4560.5|4560|4562|4561|4562|4561.5|4560.5|4560|815
1649426850000|2022-04-08 14:07:30|4561.5|4561.5|4560.5|4559.5|4562|4561.5|4560|4559|716
1649426860000|2022-04-08 14:07:40|4560|4560|4560|4559.5|4560|4560|4559.5|4559|805
1649426870000|2022-04-08 14:07:50|4559.5|4559|4561|4560.5|4561.5|4560.5|4559.5|4559|1534
1649426880000|2022-04-08 14:08:00|4561.5|4561|4561.5|4560.5|4562.5|4562|4561|4560|2376
1649426890000|2022-04-08 14:08:10|4561|4561|4561.5|4561|4562.5|4561.5|4560.5|4560|589
1649426900000|2022-04-08 14:08:20|4562|4561.5|4562|4561|4562|4561.5|4561|4560.5|2213
1649426910000|2022-04-08 14:08:30|4561.5|4561.5|4559.5|4559|4561.5|4561.5|4559|4558.5|1792
1649426920000|2022-04-08 14:08:40|4560.5|4558.5|4562|4561|4562.5|4561.5|4560|4558.5|4431
1649426930000|2022-04-08 14:08:50|4561.5|4561.5|4562|4561.5|4562|4561.5|4561.5|4561|0
1649426940000|2022-04-08 14:09:00|4561.5|4561|4562|4561.5|4562.5|4562|4561|4560.5|1689
1649426950000|2022-04-08 14:09:10|4562.5|4561|4562.5|4561.5|4563|4562.5|4562|4561|1314
1649426960000|2022-04-08 14:09:20|4562|4562|4562|4561.5|4562.5|4562|4562|4561|1191
1649426970000|2022-04-08 14:09:30|4562.5|4562|4561.5|4561|4562.5|4562|4561.5|4561|1016
1649426980000|2022-04-08 14:09:40|4561|4560.5|4560.5|4560|4561.5|4560.5|4560.5|4560|688
1649426990000|2022-04-08 14:09:50|4560|4559.5|4559|4558.5|4560|4559.5|4559|4558|1183
1649427000000|2022-04-08 14:10:00|4558.5|4558|4560|4559.5|4560|4559.5|4558.5|4558|1321
1649427010000|2022-04-08 14:10:10|4560.5|4560|4561|4560.5|4561|4560.5|4560|4559.5|1043
1649427020000|2022-04-08 14:10:20|4561.5|4561|4561.5|4561|4561.5|4561|4561.5|4561|391
1649427030000|2022-04-08 14:10:30|4561|4560.5|4562|4561.5|4562.5|4562|4561|4560.5|1548
1649427040000|2022-04-08 14:10:40|4562.5|4562|4563|4562.5|4564|4563|4562.5|4562|1892
1649427050000|2022-04-08 14:10:50|4563.5|4563|4563.5|4563|4564|4563.5|4563|4562.5|964
1649427060000|2022-04-08 14:11:00|4563|4562.5|4562.5|4562|4564|4563.5|4562.5|4562|900
1649427070000|2022-04-08 14:11:10|4563|4561.5|4561.5|4561|4563|4561.5|4560.5|4560|378
1649427080000|2022-04-08 14:11:20|4561|4560.5|4561.5|4561|4561.5|4561|4561|4560.5|463
1649427090000|2022-04-08 14:11:30|4562|4561.5|4560.5|4560|4562|4561.5|4560.5|4560|1009
1649427100000|2022-04-08 14:11:40|4560|4559.5|4560.5|4560|4561|4560|4560|4559|331
1649427110000|2022-04-08 14:11:50|4561|4560.5|4560.5|4560|4561|4560.5|4560.5|4560|841
1649427120000|2022-04-08 14:12:00|4560|4559.5|4561.5|4561|4561.5|4561|4560|4559.5|1845
1649427130000|2022-04-08 14:12:10|4561|4560.5|4563.5|4563|4563.5|4563|4561|4560.5|3003
1649427140000|2022-04-08 14:12:20|4563|4562.5|4563|4562.5|4564.5|4563.5|4563|4562|964
1649427150000|2022-04-08 14:12:30|4562.5|4562|4562.5|4562|4562.5|4562|4562|4561.5|256
1649427160000|2022-04-08 14:12:40|4562|4561.5|4561.5|4561|4562|4561.5|4561.5|4561|287
1649427170000|2022-04-08 14:12:50|4562|4561.5|4562.5|4562|4563.5|4562.5|4561.5|4561|1962
1649427180000|2022-04-08 14:13:00|4562|4561.5|4562|4561.5|4562.5|4562|4562|4561.5|162
1649427190000|2022-04-08 14:13:10|4561.5|4561|4563.5|4563|4563.5|4563|4561|4560.5|1975
1649427200000|2022-04-08 14:13:20|4564|4563.5|4564.5|4564|4564.5|4564|4563|4562.5|1049
1649427210000|2022-04-08 14:13:30|4564|4563.5|4564.5|4564|4565|4564.5|4564|4563.5|869
1649427220000|2022-04-08 14:13:40|4564|4563.5|4564.5|4564|4565|4564|4564|4563.5|109
1649427230000|2022-04-08 14:13:50|4565|4564.5|4565|4564|4565.5|4565|4564.5|4564|591
1649427240000|2022-04-08 14:14:00|4564.5|4563.5|4564.5|4564|4564.5|4564|4563.5|4563|1758
1649427250000|2022-04-08 14:14:10|4564|4563.5|4565|4564.5|4565|4564.5|4564|4563.5|596
1649427260000|2022-04-08 14:14:20|4565.5|4565|4563.5|4563|4565.5|4565|4563|4562.5|1916
1649427270000|2022-04-08 14:14:30|4564|4563.5|4563.5|4563|4564.5|4564|4563|4562.5|588
1649427280000|2022-04-08 14:14:40|4563|4562.5|4562.5|4562|4563.5|4562.5|4562.5|4562|601
1649427290000|2022-04-08 14:14:50|4562|4561.5|4560.5|4559.5|4562|4561.5|4560|4559.5|956
1649427300000|2022-04-08 14:15:00||4560||4560||4560||4560|0
1649427310000|2022-04-08 14:15:10|4561|4560.5|4560|4559.5|4561.5|4561|4560|4559.5|1934
1649427320000|2022-04-08 14:15:20|4559.5|4559|4558|4557.5|4559.5|4559|4558|4557.5|650
1649427330000|2022-04-08 14:15:30|4557.5|4557|4557.5|4557|4558|4557|4557|4556.5|811
1649427340000|2022-04-08 14:15:40|4558|4557.5|4557.5|4557|4558.5|4557.5|4557|4556.5|2120
1649427350000|2022-04-08 14:15:50|4557|4556.5|4556.5|4556|4557.5|4556.5|4555.5|4555|4119
1649427360000|2022-04-08 14:16:00|4556|4555.5|4557.5|4556.5|4557.5|4557|4556|4555.5|1304
1649427370000|2022-04-08 14:16:10|4557|4556|4557.5|4557|4557.5|4557|4556.5|4556|579
1649427380000|2022-04-08 14:16:20|4558|4557.5|4558|4557.5|4558|4557.5|4558|4557.5|343
1649427390000|2022-04-08 14:16:30|4558.5|4558|4557.5|4557|4558.5|4558|4557.5|4557|166
1649427400000|2022-04-08 14:16:40|4557|4556.5|4556.5|4556|4557|4556.5|4556.5|4555.5|344
1649427410000|2022-04-08 14:16:50|||||||||22
1649427420000|2022-04-08 14:17:00|4556|4555.5|4552.5|4552|4557|4556.5|4552.5|4552|4203
1649427430000|2022-04-08 14:17:10|4553|4552.5|4552|4551.5|4553.5|4552.5|4552|4551.5|277
1649427440000|2022-04-08 14:17:20|4552.5|4552|4553|4552.5|4554|4553|4552.5|4552|134
1649427450000|2022-04-08 14:17:30|4552.5|4552|4552|4551.5|4552.5|4552.5|4552|4551.5|441
1649427460000|2022-04-08 14:17:40|4552.5|4552|4554|4553|4554.5|4553.5|4552|4551.5|4464
1649427470000|2022-04-08 14:17:50|4553.5|4552.5|4553|4552.5|4554|4553.5|4553|4552.5|4167
1649427480000|2022-04-08 14:18:00|4552.5|4552|4553.5|4553|4554|4553.5|4552.5|4552|238
1649427490000|2022-04-08 14:18:10|4554|4552.5|4553|4552.5|4554|4553|4553|4552.5|88
1649427500000|2022-04-08 14:18:20|4553.5|4553|4552|4551.5|4554|4553|4552|4551.5|2391
1649427510000|2022-04-08 14:18:30|4551.5|4551|4551.5|4550.5|4551.5|4551|4550|4549.5|3301
1649427520000|2022-04-08 14:18:40|4552|4551|4551.5|4550.5|4552|4551|4551|4550.5|119
1649427530000|2022-04-08 14:18:50|4551|4551|4551.5|4551|4552|4551.5|4551|4550|3415
1649427540000|2022-04-08 14:19:00|4551|4550.5|4550|4549.5|4551|4550.5|4549.5|4549|2836
1649427550000|2022-04-08 14:19:10|4550.5|4550|4550.5|4550|4550.5|4550|4550|4550|0
1649427560000|2022-04-08 14:19:20|4550|4549.5|4551|4550.5|4552|4551|4549|4548.5|1834
1649427570000|2022-04-08 14:19:30|4552|4551|4554.5|4553.5|4554.5|4553.5|4551.5|4551|4330
1649427580000|2022-04-08 14:19:40|4554|4553|4554.5|4554|4554.5|4554|4553|4552.5|554
1649427590000|2022-04-08 14:19:50|4555|4554.5|4554|4553|4555.5|4554.5|4553.5|4552.5|119
1649427600000|2022-04-08 14:20:00|4554.5|4553.5|4554|4553|4554.5|4554|4553.5|4553|539
1649427610000|2022-04-08 14:20:10|4554.5|4553.5|4554.5|4553.5|4554.5|4554|4554|4553|382
1649427620000|2022-04-08 14:20:20|4554|4554|4554|4553|4554.5|4554|4553.5|4553|274
1649427630000|2022-04-08 14:20:30|4553.5|4553.5|4554.5|4554|4554.5|4554|4553|4552.5|1075
1649427640000|2022-04-08 14:20:40|4555|4554.5|4555.5|4555|4555.5|4555|4555|4554.5|1049
1649427650000|2022-04-08 14:20:50|4556|4555.5|4556|4555.5|4556.5|4556|4555.5|4555|1449
1649427660000|2022-04-08 14:21:00|4556.5|4556|4556.5|4556|4556.5|4556|4556|4555.5|1527
1649427670000|2022-04-08 14:21:10|4557|4556.5|4557.5|4557|4557.5|4557|4557|4556.5|477
1649427680000|2022-04-08 14:21:20|4557|4556.5|4557.5|4557|4557.5|4557|4556|4555|2107
1649427690000|2022-04-08 14:21:30|4558|4556.5|4558|4557.5|4559|4558.5|4558|4556.5|2568
1649427700000|2022-04-08 14:21:40|4558.5|4558|4560|4559|4560|4559|4558.5|4558|1567
1649427710000|2022-04-08 14:21:50|4559.5||4559.5||4560||4559.5||25
1649427720000|2022-04-08 14:22:00|4559|4558.5|4557.5|4557|4559|4559|4557|4556.5|2059
1649427730000|2022-04-08 14:22:10|4557|4556.5|4556.5|4556|4557.5|4557|4556.5|4556|339
1649427740000|2022-04-08 14:22:20|4556|4555.5|4555|4554.5|4556|4555.5|4555|4554.5|561
1649427750000|2022-04-08 14:22:30|4554.5|4554|4556|4555.5|4556.5|4556|4554.5|4553.5|3550
1649427760000|2022-04-08 14:22:40|4555.5|4555|4556.5|4555.5|4557|4556.5|4555.5|4555|1189
1649427770000|2022-04-08 14:22:50|4556|4555|4557|4556.5|4557.5|4557|4556|4555|890
1649427780000|2022-04-08 14:23:00|4557.5|4556|4557.5|4557|4557.5|4557|4556.5|4555.5|236
1649427790000|2022-04-08 14:23:10||4556.5||4557||4557||4556.5|279
1649427800000|2022-04-08 14:23:20|4557|4556.5|4557|4556.5|4557.5|4556.5|4556.5|4556|383
1649427810000|2022-04-08 14:23:30|4556.5|4556|4556.5|4556|4556.5|4556|4556.5|4556|92
1649427820000|2022-04-08 14:23:40|4556|4555.5|4555|4554.5|4556|4555.5|4555|4554.5|1372
1649427830000|2022-04-08 14:23:50|4555.5|4555|4556.5|4555.5|4556.5|4555.5|4555|4554.5|1083
1649427840000|2022-04-08 14:24:00|4556|4556|4556|4555.5|4557|4556.5|4556|4555.5|1292
1649427850000|2022-04-08 14:24:10|4555.5|4555|4557|4556|4557|4556|4555|4554.5|1218
1649427860000|2022-04-08 14:24:20|4556.5|4555.5|4556|4555.5|4556.5|4556|4556|4555.5|37
1649427870000|2022-04-08 14:24:30|4556.5|4556|4556.5|4556|4556.5|4556|4556.5|4555.5|36
1649427880000|2022-04-08 14:24:40|4557|4556.5|4556.5|4555.5|4557|4556.5|4556.5|4555.5|231
1649427890000|2022-04-08 14:24:50|4556|4556|4553.5|4553|4556.5|4556|4553.5|4553|737
1649427900000|2022-04-08 14:25:00|4554|4553.5|4555|4554.5|4555.5|4554.5|4554|4553.5|35
1649427910000|2022-04-08 14:25:10|4555.5|4555|4555|4554|4555.5|4555|4554.5|4554|1053
1649427920000|2022-04-08 14:25:20|4554.5|4554.5|4554.5|4554|4555|4554.5|4554.5|4554|252
1649427930000|2022-04-08 14:25:30|4554|4553.5|4552.5|4552|4554|4553.5|4552.5|4552|782
1649427940000|2022-04-08 14:25:40|4553|4552.5|4552.5|4551.5|4553|4552.5|4552|4551.5|582
1649427950000|2022-04-08 14:25:50|4553|4552|4552|4551.5|4553|4552|4551.5|4551|494
1649427960000|2022-04-08 14:26:00|4551.5|4551|4550.5|4550|4552|4551.5|4550.5|4550|1457
1649427970000|2022-04-08 14:26:10|4550|4549.5|4549.5|4549|4551|4550|4549.5|4549|1003
1649427990000|2022-04-08 14:26:30|4549|4548.5|4548|4547.5|4549|4548.5|4548|4547.5|993
1649428000000|2022-04-08 14:26:40|4547.5|4547|4546|4545.5|4547.5|4547|4546|4545.5|975
1649428010000|2022-04-08 14:26:50|4545.5|4545|4545.5|4545|4546|4545.5|4545|4544.5|1501
1649428020000|2022-04-08 14:27:00|4546||4545.5||4546||4545.5||0
1649428040000|2022-04-08 14:27:20|4546|4545.5|4543.5|4543|4546|4545.5|4543.5|4543|2718
1649428050000|2022-04-08 14:27:30|4543|4542.5|4542.5|4542|4543|4542.5|4542|4541.5|549
1649428060000|2022-04-08 14:27:40|4543|4542.5|4543|4542.5|4543.5|4542.5|4543|4542.5|4
1649428070000|2022-04-08 14:27:50|4542.5|4542|4542|4541|4542.5|4542|4541.5|4541|420
1649428080000|2022-04-08 14:28:00|4541.5|4540.5|4541|4540.5|4541.5|4541|4540.5|4540|322
1649428090000|2022-04-08 14:28:10|4540.5|4540|4540|4539|4541|4540|4539.5|4539|319
1649428100000|2022-04-08 14:28:20|4539.5|4538|4538|4537|4539.5|4539|4537.5|4537|600
1649428110000|2022-04-08 14:28:30|4538.5|4537.5|4536.5|4536|4538.5|4538|4536.5|4535.5|553
1649428120000|2022-04-08 14:28:40|4537|4536.5|4537|4536.5|4537|4536.5|4536|4535.5|3458
1649428130000|2022-04-08 14:28:50|4537.5|4537|4538.5|4538|4539|4538|4537|4536.5|2030
1649428140000|2022-04-08 14:29:00|4539|4538.5|4538|4537.5|4539|4538.5|4536|4535.5|4489
1649428150000|2022-04-08 14:29:10|4537.5|4537|4537.5|4536.5|4537.5|4537|4537|4536|817
1649428160000|2022-04-08 14:29:20|4538|4537|4540.5|4539.5|4540.5|4540|4538|4536.5|2822
1649428170000|2022-04-08 14:29:30|4540|4539|4540|4539.5|4541.5|4541|4540|4538.5|1081
1649428180000|2022-04-08 14:29:40|4540.5|4538.5|4538.5|4538|4540.5|4539.5|4538.5|4538|353
1649428190000|2022-04-08 14:29:50|4539|4538.5|4540.5|4539.5|4541|4540.5|4538.5|4538|2129
1649428200000|2022-04-08 14:30:00|4541|4540.5|4542|4541|4542.5|4541.5|4541|4540|2693
1649428210000|2022-04-08 14:30:10|4541.5|4540.5|4540.5|4540|4541.5|4541|4540.5|4540|1098
1649428220000|2022-04-08 14:30:20|4540|4539.5|4542|4541|4542.5|4542|4540|4539.5|3456
1649428230000|2022-04-08 14:30:30|4541.5|4540.5|4542.5|4542|4543|4542.5|4541.5|4540.5|2350
1649428240000|2022-04-08 14:30:40|4543|4542.5|4543.5|4543|4545.5|4544.5|4543|4542|3069
1649428250000|2022-04-08 14:30:50|4544|4543.5|4544.5|4544|4545|4544.5|4544|4543|295
1649428260000|2022-04-08 14:31:00|4544|4543.5|4545.5|4545|4546|4545|4544|4543.5|2014
1649428270000|2022-04-08 14:31:10|4545|4544.5|4544|4543.5|4545.5|4544.5|4544|4543.5|1668
1649428280000|2022-04-08 14:31:20|4544.5|4544|4545.5|4544.5|4545.5|4544.5|4544|4543.5|2408
1649428290000|2022-04-08 14:31:30|4545|4545|4546|4545|4546|4545.5|4543.5|4543|5667
1649428300000|2022-04-08 14:31:40|4545.5|4545.5|4546|4545.5|4546.5|4546|4545.5|4545|916
1649428310000|2022-04-08 14:31:50|4546.5|4546|4547|4546|4547|4546.5|4546|4545.5|1719
1649428320000|2022-04-08 14:32:00|4546.5|4545.5|4547.5|4546.5|4547.5|4546.5|4546|4545.5|2643
1649428330000|2022-04-08 14:32:10|4547|4547|4545.5|4545|4547|4547|4545.5|4544.5|672
1649428340000|2022-04-08 14:32:20|4546|4545.5|4546|4545|4546.5|4545.5|4545.5|4545|1296
1649428350000|2022-04-08 14:32:30|4546.5|4545.5|4544.5|4543.5|4546.5|4545.5|4544.5|4543.5|257
1649428360000|2022-04-08 14:32:40|4545|4544|4544|4543.5|4545|4544.5|4544|4543.5|1553
1649428370000|2022-04-08 14:32:50|4544.5|4544|4544.5|4543.5|4544.5|4544|4544|4543|339
1649428380000|2022-04-08 14:33:00|4545|4544|4545|4544.5|4545.5|4545|4545|4543.5|990
1649428390000|2022-04-08 14:33:10|4545.5|4544|4545|4544.5|4545.5|4545|4545|4544|269
1649428400000|2022-04-08 14:33:20|4544.5|4544|4544.5|4544|4545|4544.5|4544.5|4544|165
1649428410000|2022-04-08 14:33:30|4544|4543.5|4544.5|4544|4544.5|4544|4543.5|4542.5|1025
1649428420000|2022-04-08 14:33:40|4545||4544.5||4545||4544.5||286
1649428430000|2022-04-08 14:33:50|4545|4544.5|4546|4545|4546.5|4545.5|4545|4544.5|2176
1649428440000|2022-04-08 14:34:00|4546.5|4545.5|4546.5|4545.5|4546.5|4545.5|4545|4544.5|1371
1649428450000|2022-04-08 14:34:10|4546|4545|4545.5|4545|4546.5|4545.5|4545.5|4544.5|0
1649428460000|2022-04-08 14:34:20|4545|4544.5|4544|4543|4545|4544.5|4544|4543|995
1649428470000|2022-04-08 14:34:30|4543.5|4542.5|4540.5|4540|4544|4543|4540.5|4540|1162
1649428480000|2022-04-08 14:34:40|4541|4539.5|4541.5|4541|4542|4541.5|4540|4539.5|1828
1649428490000|2022-04-08 14:34:50|4541|4540.5|4541.5|4541|4542|4541|4541|4540.5|459
1649428500000|2022-04-08 14:35:00|4541|4540.5|4542.5|4542|4543.5|4543|4541|4540.5|1824
1649428510000|2022-04-08 14:35:10|4543|4541.5|4543|4542|4543|4542.5|4542|4541.5|196
1649428520000|2022-04-08 14:35:20|4543.5|4542.5|4544|4543|4544.5|4543.5|4543.5|4542.5|490
1649428530000|2022-04-08 14:35:30|4543.5||4543.5||4543.5||4543.5||0
1649428540000|2022-04-08 14:35:40|4543|4542.5|4545|4544.5|4545.5|4544.5|4543|4542|4593
1649428550000|2022-04-08 14:35:50|4545.5|4544|4545|4544.5|4545.5|4544.5|4544.5|4544|411
1649428560000|2022-04-08 14:36:00|4545.5|4545|4545.5|4545|4545.5|4545|4545|4544.5|28
1649428570000|2022-04-08 14:36:10|4545|4544.5|4545|4544.5|4545|4545|4545|4544.5|119
1649428590000|2022-04-08 14:36:30|4544.5|4544|4545|4544|4545.5|4545|4544.5|4544|1845
1649428600000|2022-04-08 14:36:40|4544.5|4544.5|4546.5|4545.5|4546.5|4546|4544.5|4544.5|1301
1649428610000|2022-04-08 14:36:50|4546|4546|4545.5|4545|4546.5|4546|4545.5|4545|2172
1649428620000|2022-04-08 14:37:00|4546|4545.5|4546|4545.5|4546.5|4545.5|4545.5|4545|1873
1649428630000|2022-04-08 14:37:10|4546.5|4546|4547.5|4547|4547.5|4547|4546.5|4546|2215
1649428640000|2022-04-08 14:37:20|4548.5|4548|4546|4545|4548.5|4548|4545.5|4545|3106
1649428650000|2022-04-08 14:37:30|4545.5|4545.5|4546.5|4546|4546.5|4546|4545.5|4545|146
1649428660000|2022-04-08 14:37:40|4547|4546.5|4548|4547|4548.5|4547.5|4547|4546|971
1649428670000|2022-04-08 14:37:50|4547.5|4547.5|4548.5|4548|4548.5|4548|4547|4546.5|4037
1649428680000|2022-04-08 14:38:00|4549|4548.5|4548.5|4548|4550|4549.5|4548.5|4548|1247
1649428690000|2022-04-08 14:38:10|4549|4548.5|4548.5|4548|4549.5|4549|4548.5|4548|181
1649428700000|2022-04-08 14:38:20|4549|4548.5|4550.5|4550|4550.5|4550|4549|4548.5|707
1649428710000|2022-04-08 14:38:30|4550|4549.5|4550|4549.5|4551|4550.5|4549|4548.5|2896
1649428720000|2022-04-08 14:38:40|4549.5|4549|4550|4549.5|4550.5|4549.5|4548.5|4548|2831
1649428730000|2022-04-08 14:38:50|4549.5|4549|4549|4548.5|4549.5|4549|4548.5|4547.5|1824
1649428740000|2022-04-08 14:39:00|4549.5|4549|4550.5|4550|4550.5|4550|4549.5|4549|2514
1649428750000|2022-04-08 14:39:10|4550|4549.5|4552|4551|4552.5|4551.5|4550|4549.5|1145
1649428760000|2022-04-08 14:39:20|4552.5|4551.5|4553|4552.5|4553.5|4552.5|4551|4550|1460
1649428770000|2022-04-08 14:39:30|4552.5|4552|4553|4552|4553|4552|4552|4551.5|629
1649428780000|2022-04-08 14:39:40|4552.5|4551.5|4552|4551.5|4553|4551.5|4552|4551.5|916
1649428790000|2022-04-08 14:39:50|4551.5|4551|4551.5|4551|4552.5|4551.5|4551.5|4551|833
1649428800000|2022-04-08 14:40:00|4552|4551.5|4550|4549.5|4552|4551.5|4550|4549.5|2066
1649428810000|2022-04-08 14:40:10|4550.5|4550|4551|4550.5|4551|4550.5|4550.5|4549.5|107
1649428820000|2022-04-08 14:40:20|4550.5|4550|4549.5|4549|4551.5|4550.5|4549.5|4548.5|2580
1649428830000|2022-04-08 14:40:30|4549|4548.5|4549|4548.5|4550|4549.5|4548.5|4547.5|2079
1649428840000|2022-04-08 14:40:40|4549.5|4549|4548.5|4548|4549.5|4549|4548.5|4547.5|986
1649428850000|2022-04-08 14:40:50|4548|4547.5|4546.5|4546|4548|4547.5|4546.5|4545.5|1972
1649428860000|2022-04-08 14:41:00|4547|4546.5|4548|4547.5|4548.5|4547.5|4546.5|4546.5|2969
1649428870000|2022-04-08 14:41:10|4548.5|4548|4548.5|4548|4548.5|4548|4547|4546.5|2016
1649428880000|2022-04-08 14:41:20|4549|4548.5|4550|4549.5|4550|4549.5|4549|4548.5|2034
1649428890000|2022-04-08 14:41:30|4550.5|4550|4550.5|4550|4550.5|4550|4550|4549.5|1496
1649428900000|2022-04-08 14:41:40|4550|4549.5|4550.5|4550|4550.5|4550|4550|4549.5|460
1649428910000|2022-04-08 14:41:50|4550|4549.5|4550.5|4550|4550.5|4550|4550|4549.5|150
1649428920000|2022-04-08 14:42:00|4550|4549.5|4551.5|4551|4551.5|4551|4550|4549.5|2002
1649428930000|2022-04-08 14:42:10|4551|4550.5|4550|4549.5|4551|4550.5|4549.5|4548.5|558
1649428940000|2022-04-08 14:42:20|4549.5|4548.5|4548.5|4547.5|4549.5|4549|4547.5|4546.5|1834
1649428950000|2022-04-08 14:42:30|4548|4548|4549.5|4549|4549.5|4549|4548|4547.5|352
1649428960000|2022-04-08 14:42:40|4549|4548.5|4550|4549.5|4550|4549.5|4549|4548.5|1852
1649428970000|2022-04-08 14:42:50|4550.5|4550|4550|4549|4550.5|4550|4549|4548.5|1129
1649428980000|2022-04-08 14:43:00|4549.5|4549.5|4551.5|4550.5|4551.5|4551|4549.5|4549|504
1649428990000|2022-04-08 14:43:10|4551|4551|4551|4550.5|4551.5|4551|4551|4550.5|390
1649429000000|2022-04-08 14:43:20|4551.5|4551|4552|4551|4552|4551.5|4551|4550.5|1858
1649429010000|2022-04-08 14:43:30|4551.5|4550.5|4551.5|4551|4551.5|4551|4551|4550.5|591
1649429020000|2022-04-08 14:43:40|4551|4550.5|4552|4551.5|4552|4551.5|4550.5|4550|1834
1649429030000|2022-04-08 14:43:50|4552.5|4552|4552.5|4552|4552.5|4552|4552|4551.5|855
1649429040000|2022-04-08 14:44:00|4552|4551.5|4552.5|4552|4552.5|4552|4552|4551.5|289
1649429050000|2022-04-08 14:44:10|4553|4552.5|4553|4552.5|4553|4552.5|4553|4552.5|552
1649429060000|2022-04-08 14:44:20|4553.5|4553|4553|4552.5|4554.5|4553.5|4553|4552|1016
1649429070000|2022-04-08 14:44:30|4553.5|4553|4554|4553|4554|4553.5|4553|4552.5|861
1649429080000|2022-04-08 14:44:40|4553.5|4552.5|4553|4552.5|4553.5|4552.5|4553|4552.5|32
1649429090000|2022-04-08 14:44:50|4552.5|4552|4552.5|4551.5|4552.5|4552|4552|4551.5|1730
1649429100000|2022-04-08 14:45:00|4552|4552|4553|4552.5|4553|4552.5|4552|4551.5|1010
1649429110000|2022-04-08 14:45:10|4552.5|4552|4553.5|4553|4554|4553.5|4552.5|4552|1367
1649429120000|2022-04-08 14:45:20|4553|4552.5|4554|4553|4554|4553.5|4553|4552.5|77
1649429130000|2022-04-08 14:45:30|4553.5|4553.5|4555|4554.5|4555|4554.5|4553.5|4553|1501
1649429140000|2022-04-08 14:45:40|4554.5|4554|4555.5|4555|4556|4555|4554.5|4554|934
1649429150000|2022-04-08 14:45:50|4556|4555.5|4555.5|4554.5|4556|4555.5|4555|4554.5|513
1649429160000|2022-04-08 14:46:00||4555||4555||4555||4555|150
1649429170000|2022-04-08 14:46:10|4555|4554.5|4555.5|4555|4555.5|4555|4555|4554.5|417
1649429180000|2022-04-08 14:46:20|4555|4554.5|4555.5|4555|4555.5|4555|4555|4554.5|201
1649429190000|2022-04-08 14:46:30|4555|4554.5|4555|4554.5|4555|4554.5|4554.5|4554|846
1649429200000|2022-04-08 14:46:40|4555.5|4555|4555.5|4555|4555.5|4555|4555.5|4555|561
1649429210000|2022-04-08 14:46:50|4555|4554.5|4554.5|4554|4555.5|4555|4554.5|4554|725
1649429220000|2022-04-08 14:47:00|4555|4554.5|4556.5|4556|4557|4556|4555|4554.5|1643
1649429230000|2022-04-08 14:47:10|4557|4556.5|4557.5|4557|4557.5|4557|4556.5|4556|1415
1649429240000|2022-04-08 14:47:20|4558|4557.5|4556|4555.5|4558|4557.5|4556|4555.5|2385
1649429250000|2022-04-08 14:47:30|4556.5|4556|4556.5|4556|4557.5|4556.5|4556|4555.5|632
1649429260000|2022-04-08 14:47:40|4557|4556.5|4555.5|4555|4557|4556.5|4555.5|4555|1250
1649429270000|2022-04-08 14:47:50|4555|4554.5|4556|4555.5|4556|4555.5|4555|4554.5|1334
1649429280000|2022-04-08 14:48:00|4555.5|4555|4556|4555|4556|4555.5|4555|4554.5|2431
1649429290000|2022-04-08 14:48:10|4555.5|4555.5|4557|4556.5|4557.5|4556.5|4555.5|4555.5|1060
1649429300000|2022-04-08 14:48:20|4557.5|4557|4557.5|4557|4557.5|4557|4557.5|4557|250
1649429310000|2022-04-08 14:48:30|4557|4556.5|4556|4555.5|4557.5|4557|4556|4555.5|1372
1649429320000|2022-04-08 14:48:40|4555.5|4555|4556|4555.5|4556|4555.5|4554.5|4554|3734
1649429330000|2022-04-08 14:48:50|4555.5|4555|4555|4554.5|4555.5|4555.5|4555|4554.5|666
1649429340000|2022-04-08 14:49:00|4554.5|4553.5|4556|4555.5|4556.5|4556|4554|4553|5211
1649429350000|2022-04-08 14:49:10|4555.5|4555|4555|4554.5|4555.5|4555|4555|4554.5|592
1649429360000|2022-04-08 14:49:20|4554.5|4554|4553.5|4553|4555|4554.5|4553.5|4553|991
1649429370000|2022-04-08 14:49:30|4554|4553.5|4553|4552|4554|4553.5|4552.5|4552|1580
1649429380000|2022-04-08 14:49:40|4552.5|4551.5|4552.5|4552|4553|4552.5|4552|4551.5|664
1649429390000|2022-04-08 14:49:50|4552|4551.5|4552|4551.5|4552|4552|4551.5|4551|533
1649429400000|2022-04-08 14:50:00|4552.5|4552|4553.5|4553|4553.5|4553|4552.5|4551.5|3258
1649429410000|2022-04-08 14:50:10|4554|4553.5|4554|4553.5|4554.5|4554|4553|4552.5|1330
1649429420000|2022-04-08 14:50:20|4554.5|4553|4553|4552.5|4554.5|4553|4553|4552.5|571
1649429430000|2022-04-08 14:50:30|4553.5|4553|4553.5|4553|4554|4553|4553|4552.5|0
1649429440000|2022-04-08 14:50:40|4554|4553.5|4553.5|4553|4554.5|4554|4553.5|4553|493
1649429450000|2022-04-08 14:50:50|4554|4553.5|4554|4553.5|4554|4553.5|4553.5|4553|538
1649429460000|2022-04-08 14:51:00|4554.5|4554|4554.5|4554|4555|4554.5|4554|4553.5|2030
1649429470000|2022-04-08 14:51:10|4554|4553.5|4556|4555|4556|4555.5|4554|4553.5|1384
1649429480000|2022-04-08 14:51:20|4555.5|4554.5|4555|4554.5|4556|4555|4555|4554.5|88
1649429490000|2022-04-08 14:51:30|4555.5|4555|4556|4555.5|4556|4555.5|4555|4554.5|130
1649429500000|2022-04-08 14:51:40|4556.5|4555|4556|4555.5|4556.5|4556|4556|4555|111
1649429510000|2022-04-08 14:51:50|4555.5|4555|4556.5|4555.5|4556.5|4556|4555.5|4554.5|2009
1649429520000|2022-04-08 14:52:00|4556|4556|4556.5|4555.5|4557.5|4557|4556|4555|3711
1649429530000|2022-04-08 14:52:10|4556|4556|4557|4556.5|4557|4556.5|4556|4555.5|2360
1649429540000|2022-04-08 14:52:20|4557.5|4557|4557|4556.5|4558|4557.5|4557|4556.5|786
1649429550000|2022-04-08 14:52:30|4557.5|4557|4557|4556.5|4557.5|4557|4557|4556.5|75
1649429560000|2022-04-08 14:52:40|4556.5|4556|4557|4556|4557|4556.5|4556.5|4556|751
1649429570000|2022-04-08 14:52:50|4556.5|4556.5|4556.5|4556|4557.5|4557|4556.5|4555.5|1137
1649429580000|2022-04-08 14:53:00|4557|4556.5|4556.5|4556|4557|4556.5|4556.5|4556|36
1649429590000|2022-04-08 14:53:10|4557|4556.5|4557|4556|4557|4556.5|4556.5|4556|186
1649429600000|2022-04-08 14:53:20|4556.5|4555.5|4556|4555|4557|4556.5|4555.5|4555|668
1649429610000|2022-04-08 14:53:30|4556.5|4555.5|4556.5|4556|4556.5|4556|4556|4555|882
1649429620000|2022-04-08 14:53:40|4557|4555.5|4557.5|4557|4557.5|4557|4557|4555.5|2366
1649429630000|2022-04-08 14:53:50|4558|4557.5|4557.5|4556.5|4558|4557.5|4556.5|4556|759
1649429640000|2022-04-08 14:54:00|4557|4557|4558|4557.5|4558|4557.5|4557|4556.5|34
1649429650000|2022-04-08 14:54:10|4558.5|4558|4558|4557.5|4559|4558.5|4558|4557|347
1649429660000|2022-04-08 14:54:20|4558.5|4558|4558|4557.5|4559|4558|4558|4557.5|307
1649429670000|2022-04-08 14:54:30|4557.5|4557|4558|4557.5|4558|4557.5|4557.5|4557|165
1649429680000|2022-04-08 14:54:40|4557.5|4557|4557|4556.5|4557.5|4557|4557|4556.5|482
1649429690000|2022-04-08 14:54:50|4557.5|4557|4557|4556.5|4558|4557|4557|4556.5|1225
1649429700000|2022-04-08 14:55:00|4557.5|4557|4558|4557.5|4558|4557.5|4557.5|4557|486
1649429710000|2022-04-08 14:55:10|||||||||241
1649429720000|2022-04-08 14:55:20|4557.5|4557|4558|4557.5|4558.5|4558|4557.5|4557|1395
1649429730000|2022-04-08 14:55:30|4557.5|4557|4558|4557|4558|4557.5|4557.5|4557|515
1649429740000|2022-04-08 14:55:40|4557.5||4557.5||4557.5||4557.5||0
1649429750000|2022-04-08 14:55:50|4558|4557.5|4559|4558.5|4559|4558.5|4558|4557.5|1189
1649429760000|2022-04-08 14:56:00|4559.5|4559|4559|4558.5|4559.5|4559|4559|4558.5|544
1649429770000|2022-04-08 14:56:10|4558.5|4558|4557.5|4557|4558.5|4558|4557|4556.5|2280
1649429780000|2022-04-08 14:56:20|4557|4556.5|4555.5|4555|4557|4556.5|4555|4554.5|952
1649429790000|2022-04-08 14:56:30|4556|4555.5|4556|4555.5|4556|4555.5|4556|4555|67
1649429800000|2022-04-08 14:56:40|4556.5|4556|4558|4557|4558.5|4558|4554.5|4554|18353
1649429810000|2022-04-08 14:56:50|4557.5|4557.5|4560|4559.5|4560.5|4559.5|4554.5|4553.5|11909
1649429820000|2022-04-08 14:57:00|4559.5|4559|4563|4562|4563.5|4562.5|4559.5|4558.5|1745
1649429830000|2022-04-08 14:57:10|4562.5|4562.5|4560.5|4560|4563|4562.5|4560.5|4560|1299
1649429840000|2022-04-08 14:57:20|4560|4559.5|4559|4558.5|4560.5|4560|4559|4558.5|785
1649429850000|2022-04-08 14:57:30|4558.5|4558|4560|4559.5|4560|4559.5|4558.5|4558|2539
1649429860000|2022-04-08 14:57:40|4560.5|4559|4560.5|4560|4560.5|4560|4559.5|4559|1202
1649429870000|2022-04-08 14:57:50|4560|4559.5|4560|4559.5|4560.5|4560|4559.5|4559|1235
1649429880000|2022-04-08 14:58:00|4560.5|4559|4560|4559|4561|4560.5|4559.5|4559|1447
1649429890000|2022-04-08 14:58:10|4560.5|4559.5|4560|4559.5|4560.5|4560|4559.5|4559|239
1649429900000|2022-04-08 14:58:20|4560.5|4560|4559|4558.5|4560.5|4560|4559|4558.5|1121
1649429910000|2022-04-08 14:58:30|4559.5|4559|4559.5|4559|4560|4559.5|4559.5|4559|123
1649429920000|2022-04-08 14:58:40|4559|4558.5|4559.5|4559|4559.5|4559|4559|4558.5|1545
1649429930000|2022-04-08 14:58:50|4559|4558.5|4557.5|4557|4559|4558.5|4557.5|4557|1308
1649429940000|2022-04-08 14:59:00|4558|4557.5|4559.5|4559|4559.5|4559|4558|4557.5|2293
1649429950000|2022-04-08 14:59:10|4559|4558.5|4559|4558.5|4559|4559|4558.5|4558|298
1649429960000|2022-04-08 14:59:20|4558.5|4558|4559|4558.5|4559|4558.5|4558|4557.5|1426
1649429970000|2022-04-08 14:59:30|4558.5|4558|4559|4558.5|4559|4558.5|4558.5|4557.5|187
1649429980000|2022-04-08 14:59:40|4559.5|4559|4561.5|4560.5|4561.5|4561|4559.5|4559|3838
1649429990000|2022-04-08 14:59:50|4562|4561|4562|4561.5|4562|4561.5|4561.5|4560.5|1221
1649430000000|2022-04-08 15:00:00|4561.5|4561|4561.5|4561|4563|4562|4561.5|4561|979
1649430010000|2022-04-08 15:00:10|4561|4560.5|4561.5|4560.5|4562|4561.5|4561|4560|2338
1649430020000|2022-04-08 15:00:20|4562|4561|4561.5|4560.5|4562.5|4562|4561|4560.5|1651
1649430030000|2022-04-08 15:00:30|4562|4561|4562|4561.5|4562|4561.5|4562|4560.5|213
1649430040000|2022-04-08 15:00:40|4561.5|4561|4562|4561.5|4562|4561.5|4561.5|4561|1155
1649430050000|2022-04-08 15:00:50|4561.5|4561|4560.5|4559.5|4561.5|4561|4559.5|4559|1025
1649430060000|2022-04-08 15:01:00|4560|4560|4561|4560.5|4561|4560.5|4560|4560|1503
1649430070000|2022-04-08 15:01:10|4560.5|4560|4560.5|4560|4561|4560.5|4560|4559.5|1177
1649430080000|2022-04-08 15:01:20|4561|4559.5|4560.5|4560|4561|4560.5|4560.5|4559.5|417
1649430090000|2022-04-08 15:01:30|4561|4560.5|4560|4559.5|4561|4560.5|4559.5|4559|1830
1649430100000|2022-04-08 15:01:40|4559.5|4559|4559|4558.5|4559.5|4559|4558.5|4558|1719
1649430110000|2022-04-08 15:01:50|4559.5|4559|4560|4559.5|4560.5|4560|4559|4558|1273
1649430120000|2022-04-08 15:02:00|4560.5|4560|4561|4560.5|4561.5|4561|4560|4559.5|1394
1649430130000|2022-04-08 15:02:10|4560.5|4560|4560.5|4559.5|4561|4560.5|4560|4559.5|2116
1649430140000|2022-04-08 15:02:20||4560||4560||4560||4559.5|0
1649430150000|2022-04-08 15:02:30|4560|4559.5|4558.5|4558|4560|4559.5|4558.5|4558|2215
1649430160000|2022-04-08 15:02:40|4558|4557.5|4556.5|4556|4558|4557.5|4556.5|4556|2639
1649430170000|2022-04-08 15:02:50|4557|4556.5|4558.5|4557.5|4558.5|4558|4557|4556|2306
1649430180000|2022-04-08 15:03:00|4558|4558|4558.5|4557.5|4558.5|4558|4557.5|4557|1056
1649430190000|2022-04-08 15:03:10|4558|4557|4558|4557|4558.5|4558|4557.5|4557|1120
1649430200000|2022-04-08 15:03:20|4557.5|4557.5|4557.5|4557|4557.5|4557.5|4557.5|4557|0
1649430210000|2022-04-08 15:03:30|4558|4557.5|4557.5|4557|4558|4557.5|4557.5|4557|1736
1649430220000|2022-04-08 15:03:40|4558|4556.5|4557|4556.5|4558|4557|4557|4556.5|677
1649430230000|2022-04-08 15:03:50|4556.5|4556|4556.5|4556|4556.5|4556|4555.5|4555|2754
1649430240000|2022-04-08 15:04:00|4556|4555.5|4556.5|4556|4556.5|4556|4555.5|4555|712
1649430250000|2022-04-08 15:04:10|4557|4556.5|4558|4557.5|4558.5|4558|4557|4556.5|2339
1649430260000|2022-04-08 15:04:20|4557.5|4557|4557.5|4556.5|4558|4557.5|4557|4556.5|4961
1649430270000|2022-04-08 15:04:30|4557|4557|4557|4556.5|4557|4557|4556.5|4556|398
1649430280000|2022-04-08 15:04:40|4556.5|4556|4557|4556.5|4557|4556.5|4556.5|4556|328
1649430290000|2022-04-08 15:04:50|4556.5|4556|4555.5|4555|4557|4556|4555.5|4555|1469
1649430300000|2022-04-08 15:05:00|4556|4555.5|4555.5|4555|4556|4555.5|4555.5|4555|651
1649430310000|2022-04-08 15:05:10|4555|4554.5|4555.5|4555|4556|4555.5|4555|4554.5|2609
1649430320000|2022-04-08 15:05:20|4556|4554.5|4555|4554.5|4556|4555|4555|4554.5|1140
1649430330000|2022-04-08 15:05:30|4554.5|4554|4555|4554.5|4555.5|4555|4554.5|4554|1101
1649430340000|2022-04-08 15:05:40|4554.5|4554|4554.5|4554|4554.5|4554|4554.5|4554|345
1649430350000|2022-04-08 15:05:50|4554|4553.5|4554.5|4553.5|4554.5|4554|4554|4553.5|988
1649430360000|2022-04-08 15:06:00|4554|4554|4553|4552.5|4554|4554|4553|4552.5|2570
1649430370000|2022-04-08 15:06:10|4553.5|4553|4553.5|4553|4553.5|4553|4553|4552.5|46
1649430380000|2022-04-08 15:06:20|4553|4552.5|4552.5|4552|4553.5|4552.5|4552.5|4552|2392
1649430390000|2022-04-08 15:06:30|4552|4551.5|4551.5|4551|4552.5|4551.5|4551.5|4551|1157
1649430400000|2022-04-08 15:06:40|4552|4551.5|4551|4550|4552|4551.5|4550.5|4550|2065
1649430410000|2022-04-08 15:06:50|4550.5|4550.5|4553|4552|4553|4552|4550.5|4550.5|3866
1649430420000|2022-04-08 15:07:00|4552.5|4552.5|4552.5|4552|4553.5|4553|4552.5|4552|3222
1649430430000|2022-04-08 15:07:10|4552|4551.5|4552|4551|4552.5|4552|4551.5|4551|741
1649430440000|2022-04-08 15:07:20|4551.5|4551.5|4552|4551|4552|4551.5|4551.5|4551|36
1649430450000|2022-04-08 15:07:30|4552.5|4551.5|4552|4551.5|4552.5|4552|4552|4551|216
1649430460000|2022-04-08 15:07:40|4551.5|4549|4550.5|4550|4551.5|4550.5|4550.5|4549|10679
1649430470000|2022-04-08 15:07:50|4550|4549.5|4552|4551.5|4552.5|4551.5|4550|4549.5|2442
1649430480000|2022-04-08 15:08:00|4552.5|4552|4552|4551.5|4553.5|4552.5|4552|4551.5|1744
1649430490000|2022-04-08 15:08:10|4551.5|4551|4552|4551.5|4552|4551.5|4551.5|4550.5|1228
1649430500000|2022-04-08 15:08:20|4551.5|4551|4551|4550.5|4552|4551.5|4551|4550.5|668
1649430510000|2022-04-08 15:08:30|4550.5|4550|4550|4549.5|4550.5|4550|4550|4549.5|1061
1649430520000|2022-04-08 15:08:40|4550.5|4550|4548.5|4548|4550.5|4550|4548.5|4548|2321
1649430530000|2022-04-08 15:08:50|4549.5|4548.5|4550.5|4549.5|4550.5|4550|4549|4548|5993
1649430540000|2022-04-08 15:09:00|4550|4549|4551|4550.5|4551|4550.5|4550|4549|3739
1649430550000|2022-04-08 15:09:10|4551.5|4551|4551.5|4551|4551.5|4551|4551.5|4550.5|410
1649430560000|2022-04-08 15:09:20|4551|4550.5|4550|4549.5|4551.5|4551|4550|4549.5|1206
1649430570000|2022-04-08 15:09:30|4550.5|4550|4551.5|4550.5|4551.5|4550.5|4550|4549.5|875
1649430580000|2022-04-08 15:09:40|4551|4551|4550.5|4550|4551.5|4551|4550.5|4550|287
1649430590000|2022-04-08 15:09:50|4551|4549.5|4550.5|4549.5|4551|4550|4550|4549.5|2005
1649430600000|2022-04-08 15:10:00|4550|4550|4549.5|4549|4550|4550|4549|4548.5|1411
1649430610000|2022-04-08 15:10:10|4550|4549.5|4549|4548.5|4551|4550.5|4549|4548.5|797
1649430620000|2022-04-08 15:10:20|4548.5|4548|4550|4549.5|4550|4549.5|4548.5|4548|643
1649430630000|2022-04-08 15:10:30|4549.5|4549|4549.5|4548.5|4550|4549.5|4549|4548.5|1226
1649430640000|2022-04-08 15:10:40||4549||4549||4549||4548.5|0
1649430650000|2022-04-08 15:10:50|4549|4548.5|4549.5|4549|4550|4549.5|4549|4548.5|1715
1649430660000|2022-04-08 15:11:00|4550|4549.5|4550.5|4550|4550.5|4550|4549.5|4549|1609
1649430670000|2022-04-08 15:11:10|4551|4550.5|4549.5|4549|4551|4550.5|4549.5|4549|1220
1649430680000|2022-04-08 15:11:20|4549|4548.5|4548.5|4548|4549|4548.5|4548.5|4548|946
1649430690000|2022-04-08 15:11:30|4548|4547.5|4548.5|4547.5|4548.5|4548|4548|4547.5|203
1649430700000|2022-04-08 15:11:40|4549|4548|4549|4548.5|4549|4548.5|4549|4547.5|1048
1649430710000|2022-04-08 15:11:50|4548.5|4548|4549.5|4549|4549.5|4549|4548.5|4548|2254
1649430720000|2022-04-08 15:12:00|4550|4549.5|4550|4549.5|4550|4549.5|4549.5|4549|1550
1649430730000|2022-04-08 15:12:10|4550.5|4549|4551|4550|4551|4550.5|4550|4549|1541
1649430740000|2022-04-08 15:12:20|4550.5|4550.5|4551|4550.5|4551|4550.5|4550.5|4550|259
1649430750000|2022-04-08 15:12:30|||||||||22
1649430760000|2022-04-08 15:12:40|4550.5|4550|4551|4550.5|4551|4550.5|4550.5|4550|115
1649430770000|2022-04-08 15:12:50|4551.5|4551|4551|4550.5|4551.5|4551|4551|4550.5|2756
1649430790000|2022-04-08 15:13:10|4551.5|4551|4551.5|4551|4552|4551.5|4551.5|4551|961
1649430800000|2022-04-08 15:13:20|4552|4551.5|4552|4551|4552|4551.5|4551.5|4551|449
1649430810000|2022-04-08 15:13:30|4551.5|4551.5|4551.5|4551|4552|4551.5|4551.5|4551|480
1649430820000|2022-04-08 15:13:40|4551|4550.5|4551.5|4551|4551.5|4551|4551|4550.5|2502
1649430830000|2022-04-08 15:13:50|4552|4551.5|4551.5|4551|4552|4551.5|4551|4550.5|2263
1649430840000|2022-04-08 15:14:00|4552|4550.5|4552|4551|4552|4551.5|4551.5|4550.5|1042
1649430850000|2022-04-08 15:14:10|4551.5||4551.5||4551.5||4551.5||0
1649430870000|2022-04-08 15:14:30|4552|4551.5|4551.5|4551|4552|4551.5|4551.5|4551|1096
1649430880000|2022-04-08 15:14:40|4552|4551.5|4552.5|4552|4552.5|4552|4552|4551|427
1649430900000|2022-04-08 15:15:00|4553|4552.5|4551.5|4551|4553.5|4553|4551.5|4550|18480
1649430910000|2022-04-08 15:15:10|4552|4551.5|4551|4550.5|4552|4551.5|4550.5|4549.5|6616
1649430920000|2022-04-08 15:15:20|4550.5|4550|4550.5|4550|4550.5|4550|4550.5|4550|859
1649430930000|2022-04-08 15:15:30|4551|4550.5|4549.5|4549|4551|4550.5|4549.5|4549|3358
1649430940000|2022-04-08 15:15:40|4549|4548.5|4549|4548.5|4549|4548.5|4549|4548.5|483
1649430950000|2022-04-08 15:15:50|4549.5|4549|4548.5|4548|4549.5|4549|4548.5|4548|1646
1649430960000|2022-04-08 15:16:00|4548|4547.5|4548|4547.5|4548|4547.5|4548|4547|354
1649430970000|2022-04-08 15:16:10|4548.5|4548|4548|4547.5|4548.5|4548|4548|4547.5|1846
1649430980000|2022-04-08 15:16:20|4547.5|4547|4547.5|4547|4547.5|4547|4547.5|4547|386
1649430990000|2022-04-08 15:16:30|4547|4546.5|4547.5|4547|4547.5|4547|4547|4546.5|566
1649431000000|2022-04-08 15:16:40|4547|4546.5|4546.5|4546|4547|4546.5|4546|4545.5|1249
1649431010000|2022-04-08 15:16:50|4546|4545.5|4545.5|4545|4546|4545.5|4545.5|4545|808
1649431020000|2022-04-08 15:17:00|4545|4544.5|4546.5|4546|4546.5|4546|4545|4544.5|1828
1649431030000|2022-04-08 15:17:10|4547|4546.5|4547|4546.5|4547|4546.5|4547|4546|2155
1649431040000|2022-04-08 15:17:20|4546.5|4546|4546|4545.5|4546.5|4546|4546|4545.5|906
1649431050000|2022-04-08 15:17:30|4546.5|4546|4546|4545.5|4547|4546.5|4545.5|4545|1949
1649431060000|2022-04-08 15:17:40|4546.5|4546|4547|4546.5|4547|4546.5|4546.5|4546|2244
1649431080000|2022-04-08 15:18:00|4547.5|4547|4547.5|4547|4548|4547.5|4547|4546.5|2871
1649431090000|2022-04-08 15:18:10|||||||||25
1649431100000|2022-04-08 15:18:20|4547|4546.5|4546.5|4546|4547.5|4546.5|4546.5|4546|4166
1649431110000|2022-04-08 15:18:30|4546|4545.5|4545|4544.5|4546|4545.5|4545|4544.5|2030
1649431120000|2022-04-08 15:18:40|||||||||1
1649431130000|2022-04-08 15:18:50|4545.5|4545|4545.5|4545|4545.5|4545|4545|4544.5|3063
1649431140000|2022-04-08 15:19:00|4546|4545.5|4546|4545.5|4546|4545.5|4545.5|4545|1241
1649431150000|2022-04-08 15:19:10|4545.5|4545|4546|4545|4546|4545.5|4545.5|4545|1409
1649431160000|2022-04-08 15:19:20|4545.5||4545.5||4546||4545.5||0
1649431170000|2022-04-08 15:19:30|4546|4544.5|4545|4544.5|4546|4545|4545|4544.5|2050
1649431180000|2022-04-08 15:19:40|4544.5|4544|4545.5|4545|4545.5|4545|4544|4543.5|3746
1649431190000|2022-04-08 15:19:50|4545|4544.5|4544.5|4544|4545|4544.5|4544|4543.5|889
1649431200000|2022-04-08 15:20:00|4545|4544.5|4545.5|4545|4546|4545|4544.5|4543.5|5439
1649431210000|2022-04-08 15:20:10|4546|4545.5|4546|4545.5|4546|4545.5|4546|4545|1018
1649431220000|2022-04-08 15:20:20|||||||||692
1649431230000|2022-04-08 15:20:30|||||||||572
1649431240000|2022-04-08 15:20:40|4546.5|4546|4546|4545.5|4546.5|4546|4546|4545.5|1937
1649431250000|2022-04-08 15:20:50|4545.5|4545|4547|4546.5|4547|4546.5|4545.5|4545|7016
1649431270000|2022-04-08 15:21:10|4547.5|4547|4547.5|4547|4547.5|4547|4547.5|4547|1182
1649431280000|2022-04-08 15:21:20|4547|4546.5|4548.5|4548|4548.5|4548|4547|4546|3259
1649431290000|2022-04-08 15:21:30|4549|4547.5|4549|4548|4549|4548.5|4549|4547.5|852
1649431300000|2022-04-08 15:21:40|4548.5|4547.5|4548|4547.5|4548.5|4548|4548|4547.5|1083
1649431310000|2022-04-08 15:21:50|4548.5|4548|4548|4547.5|4548.5|4548|4548|4547.5|627
1649431320000|2022-04-08 15:22:00|4547.5|4547|4548.5|4548|4548.5|4548|4547.5|4547|2092
1649431330000|2022-04-08 15:22:10|4548|4547.5|4548|4547.5|4548|4548|4548|4547.5|520
1649431340000|2022-04-08 15:22:20|4547.5|4546.5|4548|4547.5|4548|4547.5|4547.5|4546.5|2320
1649431350000|2022-04-08 15:22:30|4548.5|4548|4548|4547.5|4548.5|4548|4548|4547.5|2969
1649431360000|2022-04-08 15:22:40|4548.5|4548|4548.5|4548|4548.5|4548|4547.5|4547|1610
1649431370000|2022-04-08 15:22:50|4549|4547.5|4549|4548.5|4549|4548.5|4549|4547.5|2389
1649431380000|2022-04-08 15:23:00|4549.5|4549|4549.5|4549|4549.5|4549|4549|4548|2111
1649431390000|2022-04-08 15:23:10|4550|4548.5|4549.5|4549|4550|4549|4549|4548.5|964
1649431400000|2022-04-08 15:23:20|4549|4548.5|4549|4548.5|4549|4548.5|4549|4548.5|1801
1649431420000|2022-04-08 15:23:40|4548.5|4548|4548|4547.5|4549|4548|4547.5|4547|5214
1649431430000|2022-04-08 15:23:50|4547.5|4547|4548|4547|4548|4547.5|4547.5|4547|1018
1649431440000|2022-04-08 15:24:00|4547.5|4546.5|4548|4547|4548|4547.5|4547.5|4546.5|4155
1649431450000|2022-04-08 15:24:10|4548.5|4547.5|4548|4547.5|4549|4548.5|4548|4547.5|2644
1649431460000|2022-04-08 15:24:20|||||||||646
1649431470000|2022-04-08 15:24:30|4548.5|4548|4550|4549.5|4550.5|4550|4548.5|4547.5|5018
1649431480000|2022-04-08 15:24:40|4550.5|4550|4550|4549.5|4550.5|4550|4549.5|4549|322
1649431490000|2022-04-08 15:24:50|4549.5|4548.5|4549|4548.5|4549.5|4549|4548.5|4548|3297
1649431500000|2022-04-08 15:25:00|4549.5|4549|4552.5|4551.5|4552.5|4551.5|4549.5|4548.5|5146
1649431510000|2022-04-08 15:25:10|4552|4552|4550.5|4550|4553|4552|4550.5|4550|1079
1649431520000|2022-04-08 15:25:20|4551|4550.5|4550.5|4550|4551.5|4551|4550.5|4550|1578
1649431530000|2022-04-08 15:25:30|4551|4549.5|4551|4550|4551|4550.5|4550.5|4549.5|1304
1649431540000|2022-04-08 15:25:40|4550.5|4550.5|4551.5|4550.5|4551.5|4550.5|4550.5|4550|977
1649431550000|2022-04-08 15:25:50|4551|4550|4550.5|4550|4551|4550|4550|4549.5|5011
1649431560000|2022-04-08 15:26:00|4550|4549.5|4550.5|4550|4551|4550.5|4550|4549.5|2038
1649431570000|2022-04-08 15:26:10|4550|4549.5|4550.5|4550|4552|4550.5|4550|4549.5|8583
1649431580000|2022-04-08 15:26:20|4550|4549.5|4550.5|4550|4550.5|4550|4550|4549.5|809
1649431590000|2022-04-08 15:26:30|4551|4550.5|4550.5|4549.5|4551.5|4550.5|4550|4549.5|4069
1649431600000|2022-04-08 15:26:40|4550|4550|4551.5|4551|4552.5|4551.5|4550|4549.5|1417
1649431610000|2022-04-08 15:26:50|4551|4550.5|4552|4551|4552|4551.5|4551|4550.5|3733
1649431620000|2022-04-08 15:27:00|4551.5|4551.5|4552.5|4552|4553.5|4552.5|4551.5|4551|6766
1649431630000|2022-04-08 15:27:10|4553|4551.5|4553|4552|4553.5|4553|4553|4551.5|963
1649431640000|2022-04-08 15:27:20|4552.5|4552.5|4555|4554|4555|4554.5|4552|4551.5|4233
1649431650000|2022-04-08 15:27:30|4556|4554.5|4554.5|4553.5|4556|4554.5|4554|4553.5|7746
1649431660000|2022-04-08 15:27:40|4555|4554|4556.5|4555.5|4556.5|4555.5|4554.5|4554|1609
1649431670000|2022-04-08 15:27:50|4557|4556|4554.5|4554|4557|4556.5|4554.5|4554|7114
1649431680000|2022-04-08 15:28:00|4554|4553.5|4554|4553.5|4554|4554|4554|4553.5|1158
1649431690000|2022-04-08 15:28:10|4553.5|4553|4553.5|4553|4553.5|4553|4553.5|4552.5|752
1649431700000|2022-04-08 15:28:20|4553|4552.5|4553|4552.5|4553.5|4553|4553|4552.5|941
1649431710000|2022-04-08 15:28:30|4553.5|4553|4553|4552.5|4553.5|4553|4553|4552.5|1306
1649431720000|2022-04-08 15:28:40|4553.5|4553|4554|4553.5|4554.5|4554|4553.5|4552.5|3145
1649431730000|2022-04-08 15:28:50|4554.5|4554|4555.5|4555|4556|4555.5|4554|4553.5|4042
1649431740000|2022-04-08 15:29:00|4555|4554.5|4553.5|4552.5|4555.5|4555|4553|4552.5|9410
1649431750000|2022-04-08 15:29:10|4553|4553|4553.5|4552.5|4553.5|4553|4553|4552.5|1663
1649431760000|2022-04-08 15:29:20|4553|4553|4552|4551.5|4553.5|4553|4552|4551.5|2138
1649431770000|2022-04-08 15:29:30|4552.5|4552|4555.5|4554.5|4555.5|4554.5|4552|4552|3131
1649431780000|2022-04-08 15:29:40|4555|4554|4555.5|4554.5|4556|4555|4554|4553.5|1573
1649431790000|2022-04-08 15:29:50|4556|4555|4557|4555.5|4558|4556.5|4555.5|4554.5|4806
1649660400000|2022-04-11 07:00:00|4566|4564.5|4569.5|4568|4570|4569|4566|4564.5|29933
1649660410000|2022-04-11 07:00:10|4570|4569|4575|4573|4576|4574|4569.5|4568|4646
1649660420000|2022-04-11 07:00:20|4574|4572.5|4569.5|4569|4575|4574.5|4568.5|4566.5|4726
1649660430000|2022-04-11 07:00:30|4570.5|4569.5|4577|4574.5|4578|4574.5|4570.5|4569|1880
1649660440000|2022-04-11 07:00:40|4578|4575.5|4577|4575.5|4579|4576.5|4576|4575|240
1649660450000|2022-04-11 07:00:50|4578|4576|4582.5|4581|4582.5|4581|4578|4575.5|1711
1649660460000|2022-04-11 07:01:00|4583|4581.5|4589|4586.5|4590|4587.5|4582.5|4581|3841
1649660470000|2022-04-11 07:01:10|4590|4587|4592.5|4590|4594|4590|4589.5|4586.5|290
1649660480000|2022-04-11 07:01:20|4591.5|4589.5|4592.5|4591|4595|4592.5|4590|4588.5|2005
1649660490000|2022-04-11 07:01:30|4593.5|4591.5|4588|4587.5|4594.5|4592.5|4588|4586|4845
1649660500000|2022-04-11 07:01:40|4589|4587|4591|4589.5|4592.5|4590|4587|4586|2844
1649660510000|2022-04-11 07:01:50|4590|4589|4588.5|4586.5|4591|4589.5|4588.5|4586|1701
1649660520000|2022-04-11 07:02:00|4588|4586|4584|4582|4588.5|4587|4583.5|4580|1909
1649660530000|2022-04-11 07:02:10|4583.5|4581.5|4584.5|4584|4586.5|4585|4583|4581.5|1496
1649660540000|2022-04-11 07:02:20|4585.5|4584.5|4589.5|4588|4589.5|4588|4584|4582.5|2440
1649660550000|2022-04-11 07:02:30|4588.5|4587|4583.5|4582|4590|4589|4583.5|4580|2357
1649660560000|2022-04-11 07:02:40|4584|4582.5|4581|4579.5|4586|4584.5|4579.5|4577.5|2302
1649660570000|2022-04-11 07:02:50|4581.5|4580|4583|4580|4583|4581|4581|4579.5|195
1649660580000|2022-04-11 07:03:00|4582.5|4581|4580.5|4578.5|4583|4581.5|4579.5|4578|5868
1649660590000|2022-04-11 07:03:10|4581|4579|4586.5|4585|4587.5|4585|4581|4579|1939
1649660600000|2022-04-11 07:03:20|4587.5|4585.5|4591|4589.5|4591|4589.5|4587|4585.5|943
1649660610000|2022-04-11 07:03:30|4590.5|4589|4588|4587|4591|4589.5|4588|4587|5238
1649660620000|2022-04-11 07:03:40|4589|4587.5|4593.5|4592|4594|4592|4589|4587|3303
1649660630000|2022-04-11 07:03:50|4592|4591|4596.5|4595|4596.5|4595|4592|4591|1646
1649660640000|2022-04-11 07:04:00|4597|4595.5|4597.5|4596.5|4598.5|4597|4597|4595|1700
1649660650000|2022-04-11 07:04:10|4597|4597|4597.5|4596.5|4598|4597|4596.5|4595|2587
1649660660000|2022-04-11 07:04:20|4598|4597|4594|4593|4599|4597.5|4594|4593|6118
1649660670000|2022-04-11 07:04:30|4595|4593.5|4595|4593.5|4595|4593.5|4595|4593.5|62
1649660680000|2022-04-11 07:04:40|4596|4594|4590|4588.5|4596|4595|4590|4588.5|1298
1649660690000|2022-04-11 07:04:50|4591|4589.5|4593|4591.5|4593.5|4591.5|4590|4589.5|350
1649660700000|2022-04-11 07:05:00|4592.5|4591|4598.5|4597|4598.5|4597|4592|4591|2894
1649660710000|2022-04-11 07:05:10|4597.5|4596|4597.5|4595.5|4598.5|4597|4596|4595|2322
1649660720000|2022-04-11 07:05:20|4596.5|4595|4594.5|4594|4596.5|4595.5|4594.5|4594|2385
1649660730000|2022-04-11 07:05:30|4594|4592.5|4591.5|4590|4594|4592.5|4589.5|4588.5|1548
1649660740000|2022-04-11 07:05:40|4592|4590.5|4595.5|4594|4595.5|4594|4591.5|4589.5|2758
1649660750000|2022-04-11 07:05:50|4595|4593.5|4596.5|4595|4597.5|4595.5|4594.5|4593.5|2108
1649660760000|2022-04-11 07:06:00|4597|4595.5|4589|4587|4597|4595.5|4589|4586.5|2667
1649660770000|2022-04-11 07:06:10|4588.5|4586.5|4586|4585|4589|4586.5|4585.5|4584.5|3235
1649660780000|2022-04-11 07:06:20|4585.5|4584|4585|4583|4586.5|4585|4584|4582|3034
1649660790000|2022-04-11 07:06:30|4584|4582.5|4584|4582|4585|4583.5|4584|4582|360
1649660800000|2022-04-11 07:06:40|4583|4581.5|4578|4575.5|4583|4582|4578|4575.5|2009
1649660810000|2022-04-11 07:06:50|4578.5|4576.5|4584|4582|4585|4583.5|4578.5|4576.5|4375
1649660820000|2022-04-11 07:07:00|4583.5|4582.5|4585|4583|4585.5|4584|4582.5|4581|1516
1649660830000|2022-04-11 07:07:10|4585.5|4584|4586|4584.5|4587|4585.5|4585|4584|977
1649660840000|2022-04-11 07:07:20|4585.5|4585|4589|4587.5|4589.5|4588.5|4584.5|4584|2508
1649660850000|2022-04-11 07:07:30|4588.5|4585|4587.5|4585.5|4588.5|4586.5|4586.5|4584.5|3832
1649660860000|2022-04-11 07:07:40|4587|4584.5|4584.5|4583|4587|4584.5|4584.5|4582.5|1994
1649660870000|2022-04-11 07:07:50|4584|4584|4586.5|4584.5|4587|4586.5|4584|4583|1655
1649660880000|2022-04-11 07:08:00|4587|4585|4583.5|4581.5|4587|4585.5|4583.5|4581.5|2678
1649660890000|2022-04-11 07:08:10|4582.5|4581|4584|4582.5|4585.5|4584.5|4581.5|4579.5|5820
1649660900000|2022-04-11 07:08:20|4583.5|4582|4584|4582|4584|4583|4583|4582|643
1649660910000|2022-04-11 07:08:30|4584.5|4582.5|4592.5|4591|4593|4591|4584.5|4582.5|3168
1649660920000|2022-04-11 07:08:40|4593|4591.5|4590.5|4589.5|4595|4592.5|4590|4588.5|3367
1649660930000|2022-04-11 07:08:50|4590|4589|4589.5|4588|4591.5|4590|4589|4587|2316
1649660940000|2022-04-11 07:09:00|4589|4587.5|4586|4584.5|4589|4587.5|4585.5|4583|2174
1649660950000|2022-04-11 07:09:10|4585.5|4584|4589.5|4587|4589.5|4588|4585|4583|2619
1649660960000|2022-04-11 07:09:20|4589|4587.5|4590|4588|4590|4589|4588|4587|367
1649660970000|2022-04-11 07:09:30|4589.5|4588.5|4592.5|4591|4592.5|4591|4589.5|4588|652
1649660980000|2022-04-11 07:09:40|4593||4593||4593||4592.5||0
1649660990000|2022-04-11 07:09:50|4592.5|4591.5|4597.5|4596|4598|4596|4592.5|4591.5|3911
1649661000000|2022-04-11 07:10:00|4596.5|4595.5|4596.5|4595|4597.5|4595.5|4595.5|4594.5|3061
1649661010000|2022-04-11 07:10:10|4596|4594.5|4592.5|4591|4596|4594.5|4592.5|4590.5|3945
1649661020000|2022-04-11 07:10:20|4591.5|4590|4585|4584|4592.5|4590.5|4584.5|4583|3694
1649661030000|2022-04-11 07:10:30|4584.5|4583.5|4585|4583|4587.5|4586.5|4584.5|4582.5|1649
1649661040000|2022-04-11 07:10:40|4585.5|4583.5|4587.5|4586|4587.5|4586.5|4585.5|4583.5|452
1649661050000|2022-04-11 07:10:50|4587|4585.5|4585.5|4584|4587.5|4586|4585|4583|2083
1649661060000|2022-04-11 07:11:00|4584|4583.5|4586.5|4584.5|4586.5|4584.5|4584|4583|3158
1649661070000|2022-04-11 07:11:10|4587|4585|4587|4585.5|4587|4586|4585.5|4584|2239
1649661080000|2022-04-11 07:11:20|4587.5|4586|4590|4588.5|4590.5|4588.5|4587.5|4585.5|242
1649661090000|2022-04-11 07:11:30|4590.5|4588|4592|4590.5|4592|4590.5|4589|4588|434
1649661100000|2022-04-11 07:11:40|4592.5|4591|4594.5|4593|4594.5|4593|4592.5|4591|3681
1649661110000|2022-04-11 07:11:50|4594|4592.5|4593|4591.5|4594|4592.5|4591.5|4590|2951
1649661120000|2022-04-11 07:12:00|4592.5|4591|4593|4591|4594.5|4593|4592.5|4590|607
1649661130000|2022-04-11 07:12:10|4594|4591.5|4594.5|4592|4594.5|4592.5|4593|4591|0
1649661140000|2022-04-11 07:12:20|4594|4592.5|4595|4593.5|4596|4594|4594|4592.5|1618
1649661150000|2022-04-11 07:12:30|4595.5|4594|4593.5|4592.5|4596.5|4595.5|4593|4592|2841
1649661160000|2022-04-11 07:12:40|4594|4593|4594|4592|4594.5|4593|4593|4591.5|2285
1649661170000|2022-04-11 07:12:50|4594.5|4592.5|4596|4595.5|4596.5|4595.5|4594.5|4592.5|525
1649661180000|2022-04-11 07:13:00|4595.5|4594.5|4596|4594.5|4596|4595|4595.5|4594|1220
1649661190000|2022-04-11 07:13:10|4595.5|4595|4596|4595|4596|4595|4595|4593|2845
1649661200000|2022-04-11 07:13:20|4596.5|4594.5|4596.5|4595|4597.5|4596|4595.5|4594.5|2263
1649661210000|2022-04-11 07:13:30|4596|4594.5|4597|4595|4597|4596|4596|4594.5|2483
1649661220000|2022-04-11 07:13:40|4597.5|4595.5|4598.5|4597.5|4598.5|4597.5|4597.5|4595.5|1662
1649661230000|2022-04-11 07:13:50|4599|4598|4604|4602.5|4604|4602.5|4598.5|4597.5|11957
1649661240000|2022-04-11 07:14:00|4603.5|4603|4604.5|4603.5|4606|4603.5|4603.5|4603|1092
1649661250000|2022-04-11 07:14:10|4605|4604|4606|4605|4606.5|4605|4604.5|4603.5|2462
1649661260000|2022-04-11 07:14:20|4607|4605.5|4609|4607|4609|4607|4607|4605.5|427
1649661270000|2022-04-11 07:14:30|4608.5|4607.5|4612|4610.5|4612|4611|4608.5|4607.5|5518
1649661280000|2022-04-11 07:14:40|4611.5|4611|4612|4611.5|4612|4611.5|4611.5|4610.5|1596
1649661290000|2022-04-11 07:14:50|4612.5|4612|4613|4611.5|4613.5|4612|4612.5|4611|985
1649661300000|2022-04-11 07:15:00|4612.5|4611|4606|4604.5|4612.5|4611|4604|4601.5|6558
1649661310000|2022-04-11 07:15:10|4606.5|4605|4610|4608|4610|4608.5|4606.5|4605|509
1649661320000|2022-04-11 07:15:20|4609.5|4608.5|4610|4608.5|4610|4609|4609|4608|923
1649661330000|2022-04-11 07:15:30|4609.5|4608|4612.5|4611|4614|4611.5|4609|4608|700
1649661340000|2022-04-11 07:15:40|4612|4610.5|4615.5|4614|4617.5|4615.5|4611.5|4610|1449
1649661350000|2022-04-11 07:15:50|4614.5|4613.5|4611.5|4610.5|4615.5|4614|4611.5|4610.5|1714
1649661360000|2022-04-11 07:16:00|4612|4611|4611|4609.5|4613.5|4612|4611|4609.5|1301
1649661370000|2022-04-11 07:16:10|4611.5|4610.5|4614|4612|4614|4612.5|4611|4610.5|2230
1649661380000|2022-04-11 07:16:20|4613.5|4611.5|4615|4614|4615.5|4614.5|4613|4611.5|353
1649661390000|2022-04-11 07:16:30|4614.5|4613|4614.5|4613.5|4616.5|4615|4613.5|4612.5|755
1649661400000|2022-04-11 07:16:40|4615.5|4614|4616.5|4615|4616.5|4615|4615.5|4614|466
1649661410000|2022-04-11 07:16:50|4617|4615.5|4617.5|4616|4618.5|4616.5|4617|4615|0
1649661420000|2022-04-11 07:17:00|4618|4616.5|4619|4616.5|4620|4618.5|4618|4616.5|682
1649661430000|2022-04-11 07:17:10|4619.5|4617|4619.5|4617.5|4620|4619|4619|4617|40
1649661440000|2022-04-11 07:17:20|4619|4618|4622|4621|4622.5|4621|4618.5|4617|1704
1649661450000|2022-04-11 07:17:30|4621.5|4619.5|4623|4620.5|4623|4622|4620|4619.5|3660
1649661460000|2022-04-11 07:17:40|4623.5|4621.5|4624.5|4623.5|4624.5|4623.5|4622.5|4620.5|540
1649661470000|2022-04-11 07:17:50|4625|4624|4625.5|4624.5|4626|4624.5|4624.5|4624|480
1649661480000|2022-04-11 07:18:00|4626.5|4625|4627|4625|4627|4625|4626|4624.5|20
1649661490000|2022-04-11 07:18:10|4626|4625.5|4628|4626.5|4628|4626.5|4626|4625.5|230
1649661500000|2022-04-11 07:18:20|4628.5|4627|4626|4624.5|4629|4627|4626|4624.5|1033
1649661510000|2022-04-11 07:18:30|4625.5|4623.5|4626.5|4625.5|4626.5|4625.5|4625|4623.5|1133
1649661520000|2022-04-11 07:18:40|4626|4625|4626.5|4625.5|4626.5|4625.5|4624.5|4623.5|239
1649661530000|2022-04-11 07:18:50|4626|4625|4622.5|4621.5|4626|4625.5|4622.5|4621.5|1867
1649661540000|2022-04-11 07:19:00|4622|4621|4624.5|4623|4624.5|4623|4622|4619.5|880
1649661550000|2022-04-11 07:19:10|4625|4623.5|4625|4623.5|4626|4624.5|4624|4622|1517
1649661560000|2022-04-11 07:19:20|4625.5|4624|4629|4626.5|4630|4628.5|4625.5|4624|1588
1649661570000|2022-04-11 07:19:30|4628|4626|4630|4628|4630|4628|4628|4626|150
1649661580000|2022-04-11 07:19:40|4629|4627.5|4626.5|4624.5|4630|4627.5|4626|4624.5|734
1649661590000|2022-04-11 07:19:50|4627|4625|4627|4625|4627.5|4625.5|4626.5|4624.5|150
1649661600000|2022-04-11 07:20:00|4626|4625.5|4627|4625.5|4627.5|4626|4626|4625|852
1649661610000|2022-04-11 07:20:10|4626.5|4626|4627.5|4626|4627.5|4626|4626.5|4626|0
1649661620000|2022-04-11 07:20:20|4628|4626.5|4630|4628.5|4630|4628.5|4628|4626.5|313
1649661630000|2022-04-11 07:20:30|4630.5|4629|4633.5|4631.5|4634.5|4632|4629.5|4629|3181
1649661640000|2022-04-11 07:20:40|4633|4631|4630|4628|4633|4631|4629|4627.5|1747
1649661650000|2022-04-11 07:20:50|4629|4627.5|4627.5|4626|4630|4627.5|4627.5|4626|1090
1649661660000|2022-04-11 07:21:00|4626.5|4625.5|4625.5|4623.5|4626.5|4625.5|4624.5|4623|1790
1649661670000|2022-04-11 07:21:10|4624.5|4624|4626.5|4624.5|4626.5|4625|4624.5|4623|1829
1649661680000|2022-04-11 07:21:20|4625.5|4624|4624|4622.5|4625.5|4624|4622.5|4621|373
1649661690000|2022-04-11 07:21:30|4625|4623|4622.5|4621|4625|4623.5|4622.5|4621|688
1649661700000|2022-04-11 07:21:40|4622|4620.5|4622|4621|4622.5|4621|4621|4619.5|3027
1649661710000|2022-04-11 07:21:50|4621.5|4620.5|4621.5|4619.5|4622|4620.5|4621|4619.5|421
1649661720000|2022-04-11 07:22:00|4621|4620|4620.5|4619|4621|4620.5|4620.5|4619|457
1649661730000|2022-04-11 07:22:10|4620|4618.5|4615|4612.5|4620|4618.5|4614|4612.5|3308
1649661740000|2022-04-11 07:22:20|4614|4612|4616|4614.5|4616|4614.5|4614|4612|805
1649661750000|2022-04-11 07:22:30|4616.5|4615.5|4613.5|4612|4617|4616|4613|4612|1517
1649661760000|2022-04-11 07:22:40|4614|4612.5|4613|4611.5|4614|4612.5|4613|4610.5|44
1649661770000|2022-04-11 07:22:50|4612.5|4611|4610.5|4609.5|4612.5|4611|4610.5|4608.5|1959
1649661780000|2022-04-11 07:23:00|4609.5|4609|4611|4609|4612|4610.5|4609.5|4607.5|7077
1649661790000|2022-04-11 07:23:10|4611.5|4609.5|4610.5|4609.5|4612|4610|4610|4609.5|421
1649661800000|2022-04-11 07:23:20|4610|4609|4614|4612.5|4614|4612.5|4610|4608.5|4792
1649661810000|2022-04-11 07:23:30|4613.5|4612|4611.5|4610.5|4616|4614|4611.5|4610.5|1000
1649661820000|2022-04-11 07:23:40|4611|4610|4611.5|4610|4611.5|4610.5|4610.5|4609.5|326
1649661830000|2022-04-11 07:23:50|4612|4610.5|4612|4611|4612|4611|4610.5|4609.5|2686
1649661840000|2022-04-11 07:24:00|4611.5|4610.5|4613|4611.5|4613|4611.5|4611.5|4610.5|957
1649661850000|2022-04-11 07:24:10|4613.5|4612|4614|4613|4614|4613|4613.5|4611.5|384
1649661860000|2022-04-11 07:24:20|4615|4613.5|4616|4614|4616|4614|4615|4613|731
1649661870000|2022-04-11 07:24:30|4617|4614.5|4617|4615|4618|4615.5|4616.5|4614.5|240
1649661880000|2022-04-11 07:24:40|4617.5|4615.5|4619.5|4617.5|4620|4617.5|4617.5|4615.5|784
1649661890000|2022-04-11 07:24:50|4620|4618|4622|4620.5|4623.5|4621.5|4620|4618|1135
1649661900000|2022-04-11 07:25:00|4621|4620|4622|4620.5|4622|4620.5|4621|4620|221
1649661910000|2022-04-11 07:25:10|4621.5|4620|4623|4621.5|4623|4621.5|4621|4620|497
1649661920000|2022-04-11 07:25:20|4624|4622|4623.5|4622.5|4624|4622.5|4623.5|4622|0
1649661930000|2022-04-11 07:25:30|4622.5|4622|4623.5|4623|4623.5|4623|4622.5|4622|742
1649661940000|2022-04-11 07:25:40|4624|4622.5|4624|4623|4624|4623|4624|4622.5|211
1649661950000|2022-04-11 07:25:50|4623.5|4622.5|4624|4622.5|4625|4623.5|4623.5|4622.5|1492
1649661960000|2022-04-11 07:26:00|4624.5|4623|4627|4626|4628.5|4626.5|4624.5|4623|4931
1649661970000|2022-04-11 07:26:10|4627.5|4626.5|4627.5|4626|4627.5|4626.5|4627|4626|694
1649661980000|2022-04-11 07:26:20|4627|4625.5|4624.5|4623.5|4627.5|4626|4623.5|4621.5|2817
1649661990000|2022-04-11 07:26:30|4625|4624|4627|4625.5|4628|4626.5|4625|4623.5|835
1649662000000|2022-04-11 07:26:40|4626.5|4626|4627|4625.5|4627|4626|4626.5|4625.5|203
1649662010000|2022-04-11 07:26:50|4627.5|4626|4628.5|4627|4628.5|4627|4627.5|4626|560
1649662020000|2022-04-11 07:27:00|4628|4626.5|4632.5|4631.5|4634|4632|4627.5|4626|13503
1649662030000|2022-04-11 07:27:10|4633|4632|4635|4634|4635|4634|4633|4631.5|1009
1649662040000|2022-04-11 07:27:20|4634.5|4633.5|4635|4633.5|4635|4634|4634|4633|1841
1649662050000|2022-04-11 07:27:30|4634.5|4633|4637|4635.5|4637|4635.5|4633|4632|1899
1649662060000|2022-04-11 07:27:40|4637.5|4636|4639.5|4637.5|4639.5|4637.5|4637.5|4635.5|871
1649662070000|2022-04-11 07:27:50|4639|4637|4638|4637|4639.5|4638|4638|4637|1188
1649662080000|2022-04-11 07:28:00|4638.5|4637.5|4638.5|4637.5|4644.5|4641.5|4638.5|4637|10704
1649662090000|2022-04-11 07:28:10|4638|4637|4637|4636|4639|4638|4635.5|4633.5|3136
1649662100000|2022-04-11 07:28:20|4637.5|4635.5|4640|4638.5|4641|4639.5|4636|4635|1131
1649662110000|2022-04-11 07:28:30|4640.5|4639|4644|4642.5|4645|4643|4640.5|4639|788
1649662120000|2022-04-11 07:28:40|4643.5|4643|4644.5|4643.5|4644.5|4643.5|4643.5|4642.5|442
1649662130000|2022-04-11 07:28:50|4644|4643|4645.5|4644|4646|4644.5|4643.5|4643|2321
1649662140000|2022-04-11 07:29:00|4646|4644.5|4647|4646|4647|4646|4644.5|4643.5|1104
1649662150000|2022-04-11 07:29:10|4647.5|4646.5|4647.5|4646.5|4648.5|4647|4646.5|4645|3655
1649662160000|2022-04-11 07:29:20|4648|4646|4655|4654|4657.5|4655|4648|4646|23109
1649662170000|2022-04-11 07:29:30|4654.5|4655|4660|4658|4660|4658.5|4654.5|4654.5|3389
1649662180000|2022-04-11 07:29:40|4659.5|4658.5|4656|4654.5|4659.5|4658.5|4655|4653|7466
1649662190000|2022-04-11 07:29:50|4656.5|4655|4659.5|4657.5|4660|4658.5|4656|4655|1305
1649662200000|2022-04-11 07:30:00|4659|4656.5|4660.5|4658.5|4663|4662|4656|4655|8425
1649662210000|2022-04-11 07:30:10|4660|4659.5|4663.5|4662|4664|4663|4660|4659.5|631
1649662220000|2022-04-11 07:30:20|4663|4661.5|4661|4659|4663|4661.5|4660|4658.5|867
1649662230000|2022-04-11 07:30:30|4660.5|4658.5|4657|4656|4660.5|4658.5|4655|4653|2767
1649662240000|2022-04-11 07:30:40|4657.5|4656.5|4657.5|4656|4659.5|4658|4657|4656|1745
1649662250000|2022-04-11 07:30:50|4658|4656.5|4657|4656.5|4658.5|4657.5|4656.5|4655|788
1649662260000|2022-04-11 07:31:00|4656.5|4656|4650.5|4648.5|4657.5|4657|4650|4648.5|3538
1649662270000|2022-04-11 07:31:10|4651|4649.5|4652|4651.5|4653.5|4652.5|4651|4649.5|2532
1649662280000|2022-04-11 07:31:20|4652.5|4652|4654.5|4653.5|4656|4654.5|4652.5|4652|1863
1649662290000|2022-04-11 07:31:30|4655|4654|4653|4652|4655.5|4654|4652|4650|2137
1649662300000|2022-04-11 07:31:40|4652.5|4651.5|4653|4652|4654.5|4653.5|4651.5|4650|904
1649662310000|2022-04-11 07:31:50|4652.5|4651.5|4657.5|4656|4657.5|4656.5|4652.5|4650.5|4610
1649662320000|2022-04-11 07:32:00|4657|4656.5|4656.5|4655.5|4657.5|4657|4655.5|4654|1422
1649662330000|2022-04-11 07:32:10|4656|4655|4650|4648.5|4656.5|4655|4649.5|4648|3706
1649662340000|2022-04-11 07:32:20|4649.5|4648|4652.5|4651.5|4653|4652|4648.5|4646.5|3215
1649662350000|2022-04-11 07:32:30|4652|4651|4653.5|4652|4654.5|4652.5|4651.5|4651|672
1649662360000|2022-04-11 07:32:40|4653|4651|4653.5|4652.5|4653.5|4652.5|4652|4651|318
1649662370000|2022-04-11 07:32:50|4654|4653|4655.5|4654|4655.5|4654|4652.5|4651.5|2692
1649662380000|2022-04-11 07:33:00|4656|4654.5|4658|4656.5|4658|4657.5|4656|4654.5|1544
1649662390000|2022-04-11 07:33:10|4657.5|4656|4657.5|4656|4657.5|4656.5|4656|4655|2793
1649662400000|2022-04-11 07:33:20|4658|4656.5|4661.5|4660.5|4662|4661.5|4658|4656.5|4848
1649662410000|2022-04-11 07:33:30|4662|4661|4665|4664|4665|4664|4661.5|4660.5|2377
1649662420000|2022-04-11 07:33:40|4665.5|4664.5|4664.5|4663.5|4667|4665|4663|4662|1968
1649662430000|2022-04-11 07:33:50|4665.5|4664|4664.5|4663.5|4666.5|4664.5|4664|4663|422
1649662440000|2022-04-11 07:34:00|4665|4664|4664.5|4664|4666|4665|4664.5|4663.5|1197
1649662450000|2022-04-11 07:34:10|4665|4663.5|4665.5|4664.5|4666|4665|4665|4663.5|618
1649662460000|2022-04-11 07:34:20|4666|4665|4666|4665|4667|4666.5|4665.5|4665|2508
1649662470000|2022-04-11 07:34:30|4666.5|4665.5|4665|4664|4666.5|4665.5|4664.5|4663.5|1924
1649662480000|2022-04-11 07:34:40|4665.5|4664.5|4665|4664.5|4665.5|4664.5|4665|4664|3642
1649662490000|2022-04-11 07:34:50|4665.5|4665|4663.5|4661.5|4668.5|4667.5|4663.5|4660.5|4158
1649662500000|2022-04-11 07:35:00|4664|4662|4663.5|4663|4665|4664|4663.5|4662|1600
1649662510000|2022-04-11 07:35:10|4663|4662.5|4662.5|4662|4663|4662.5|4662.5|4662|1200
1649662520000|2022-04-11 07:35:20|4662|4661.5|4663|4662|4663|4662|4660|4658.5|692
1649662530000|2022-04-11 07:35:30|4662.5|4661.5|4662.5|4662|4663|4662|4662|4661|556
1649662540000|2022-04-11 07:35:40|4663|4661.5|4662.5|4662|4664|4662.5|4662.5|4661|1124
1649662550000|2022-04-11 07:35:50|4662|4661.5|4662|4660.5|4662.5|4661.5|4660.5|4659|1648
1649662560000|2022-04-11 07:36:00|4662.5|4661|4664.5|4663.5|4664.5|4663.5|4662.5|4661|655
1649662570000|2022-04-11 07:36:10|4663.5|4663|4665|4663.5|4665|4663.5|4663.5|4662.5|71
1649662580000|2022-04-11 07:36:20|4664.5|4664|4662.5|4661.5|4664.5|4664.5|4662.5|4661.5|822
1649662590000|2022-04-11 07:36:30|4663|4662|4662.5|4662|4663|4662|4662.5|4662|0
1649662600000|2022-04-11 07:36:40|4663.5|4662.5|4664.5|4663|4664.5|4663.5|4663.5|4662.5|207
1649662610000|2022-04-11 07:36:50|4664|4662.5|4665|4664|4665|4664|4664|4662.5|1509
1649662620000|2022-04-11 07:37:00|4664.5|4663.5|4660|4658.5|4664.5|4664|4658.5|4656.5|1925
1649662630000|2022-04-11 07:37:10|4660.5|4658|4661.5|4660.5|4662|4660.5|4660.5|4658|932
1649662640000|2022-04-11 07:37:20|4661|4660|4661.5|4660.5|4661.5|4661|4661|4660|164
1649662650000|2022-04-11 07:37:30|4662|4661|4664.5|4663|4664.5|4663|4662|4660.5|1074
1649662660000|2022-04-11 07:37:40|4665|4663.5|4667|4665.5|4667|4665.5|4665|4663.5|522
1649662670000|2022-04-11 07:37:50|4666|4665|4666.5|4665.5|4668|4666.5|4665.5|4665|1768
1649662680000|2022-04-11 07:38:00|4666|4666|4664.5|4663.5|4666|4666|4664.5|4663.5|1860
1649662690000|2022-04-11 07:38:10|4664|4664|4664|4663|4664|4664|4662.5|4660.5|962
1649662700000|2022-04-11 07:38:20|4664.5|4663.5|4665|4664|4665.5|4664.5|4664.5|4663.5|1972
1649662710000|2022-04-11 07:38:30|4664.5|4663.5|4664.5|4663.5|4664.5|4663.5|4664.5|4663.5|102
1649662720000|2022-04-11 07:38:40|4665|4664|4665|4664|4665|4664|4664|4663|2023
1649662730000|2022-04-11 07:38:50|4664.5|4663.5|4665|4664|4665|4664|4664.5|4663.5|1022
1649662740000|2022-04-11 07:39:00|4664.5|4663.5|4665|4664.5|4665.5|4664.5|4663.5|4662.5|22556
1649662750000|2022-04-11 07:39:10|4665.5|4665|4669.5|4668|4670|4668.5|4665|4665|4582
1649662760000|2022-04-11 07:39:20|4670|4668.5|4669|4668|4670|4668.5|4668.5|4668|333
1649662770000|2022-04-11 07:39:30|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|4668.5|4667|590
1649662780000|2022-04-11 07:39:40||4668||4668.5||4668.5||4668|468
1649662790000|2022-04-11 07:39:50|4670|4669|4672.5|4671|4672.5|4671.5|4670|4669|1760
1649662800000|2022-04-11 07:40:00|4672|4671.5|4674.5|4673.5|4674.5|4673.5|4672|4671.5|1369
1649662810000|2022-04-11 07:40:10|4675|4674|4674|4672.5|4675|4674|4673.5|4672|1571
1649662820000|2022-04-11 07:40:20|4673.5|4672|4674|4673|4674|4673.5|4673.5|4672|286
1649662830000|2022-04-11 07:40:30|4674.5|4673.5|4675.5|4675|4677|4675.5|4672.5|4671.5|3702
1649662840000|2022-04-11 07:40:40|4676|4674.5|4676|4674.5|4676.5|4674.5|4673.5|4672.5|1867
1649662850000|2022-04-11 07:40:50|4675.5|4674|4676|4675|4676.5|4675|4674|4673|181
1649662860000|2022-04-11 07:41:00|4676.5|4674.5|4674.5|4673|4676.5|4675|4674|4673|395
1649662870000|2022-04-11 07:41:10|4674|4672.5|4675.5|4673.5|4675.5|4674|4673.5|4672|1148
1649662880000|2022-04-11 07:41:20|4675|4674|4674|4673|4675.5|4674|4674|4673|181
1649662890000|2022-04-11 07:41:30|4674.5|4673.5|4676|4675|4676.5|4675|4674.5|4673.5|497
1649662900000|2022-04-11 07:41:40|4676.5|4675.5|4677.5|4676.5|4678|4677.5|4676.5|4675.5|1850
1649662910000|2022-04-11 07:41:50|4678|4677|4677.5|4676.5|4678|4677|4677.5|4676.5|317
1649662920000|2022-04-11 07:42:00|4678|4677|4677.5|4676.5|4679|4677.5|4677|4676|1523
1649662930000|2022-04-11 07:42:10|4677|4677|4676|4675|4678|4677|4676|4675|517
1649662940000|2022-04-11 07:42:20|4676.5|4675.5|4676|4675.5|4677|4675.5|4676|4675|169
1649662950000|2022-04-11 07:42:30|4676.5|4675|4678|4676.5|4678|4676.5|4676.5|4675|483
1649662960000|2022-04-11 07:42:40|4679|4677|4678.5|4677.5|4679|4677.5|4678|4677|213
1649662970000|2022-04-11 07:42:50|4678|4677|4678|4677|4678.5|4677.5|4678|4677|972
1649662980000|2022-04-11 07:43:00|4678.5|4677.5|4680|4678.5|4680|4679|4678.5|4677.5|669
1649662990000|2022-04-11 07:43:10|4679.5|4678|4673.5|4671.5|4679.5|4679|4671.5|4670|3743
1649663000000|2022-04-11 07:43:20|4674|4672|4674|4672.5|4675|4673.5|4673.5|4672|387
1649663010000|2022-04-11 07:43:30|4673.5|4672|4671.5|4670.5|4674|4672|4669.5|4668|1629
1649663020000|2022-04-11 07:43:40|4672|4671|4672.5|4671|4673.5|4672.5|4671.5|4671|283
1649663030000|2022-04-11 07:43:50|4672||4672||4672||4671.5||0
1649663040000|2022-04-11 07:44:00|4671.5|4670.5|4671|4670|4671.5|4670.5|4669.5|4668.5|1553
1649663050000|2022-04-11 07:44:10|4671.5|4670.5|4671.5|4670|4672|4671|4671|4669.5|150
1649663060000|2022-04-11 07:44:20|4672|4670.5|4670.5|4668.5|4673.5|4672|4670|4668.5|2034
1649663070000|2022-04-11 07:44:30|4671|4669.5|4672.5|4671|4672.5|4671|4670.5|4669.5|397
1649663080000|2022-04-11 07:44:40|4672|4670.5|4670.5|4669.5|4672|4670.5|4670.5|4669.5|424
1649663090000|2022-04-11 07:44:50|4670|4670|4670|4669.5|4670|4670|4670|4668.5|407
1649663100000|2022-04-11 07:45:00|4670.5|4669|4668|4667.5|4670.5|4669|4668|4666.5|1566
1649663110000|2022-04-11 07:45:10|4667.5|4667|4667.5|4666|4668|4667|4667|4666|1155
1649663120000|2022-04-11 07:45:20|4667|4665.5|4664|4663|4667|4665.5|4664|4662|1954
1649663130000|2022-04-11 07:45:30|4664.5|4664|4668|4667|4668|4667|4663.5|4662.5|2498
1649663140000|2022-04-11 07:45:40|4668.5|4667.5|4670|4669|4670|4669|4668.5|4667.5|951
1649663150000|2022-04-11 07:45:50|4669.5|4668.5|4672|4671|4673|4671|4669.5|4668.5|671
1649663160000|2022-04-11 07:46:00|4671.5|4670.5|4671.5|4669.5|4671.5|4670.5|4670.5|4669|629
1649663170000|2022-04-11 07:46:10|4671|4670|4672.5|4671.5|4672.5|4671.5|4671|4670|963
1649663180000|2022-04-11 07:46:20|4673|4672|4674.5|4673.5|4675|4673.5|4673|4672|1402
1649663190000|2022-04-11 07:46:30|4675|4674.5|4675.5|4675|4677|4675.5|4674.5|4674.5|1176
1649663200000|2022-04-11 07:46:40|4676|4674.5|4676|4675|4676.5|4675|4675|4674.5|492
1649663210000|2022-04-11 07:46:50|4675.5|4676|4677|4676.5|4677|4676.5|4675.5|4676|231
1649663230000|2022-04-11 07:47:10|4677.5|4677|4678|4677|4678|4677|4677.5|4677|50
1649663240000|2022-04-11 07:47:20|4677.5|4677.5|4677.5|4677|4678|4677.5|4677|4676.5|361
1649663250000|2022-04-11 07:47:30|4677|4676.5|4676.5|4676|4677|4676.5|4675.5|4675|1257
1649663260000|2022-04-11 07:47:40|4676|4675.5|4678|4677.5|4680|4679|4676|4675|1662
1649663270000|2022-04-11 07:47:50|4677.5|4677|4677|4676|4677.5|4677|4677|4675.5|296
1649663280000|2022-04-11 07:48:00|4677.5|4676.5|4682|4681|4682.5|4681|4677.5|4676.5|3314
1649663290000|2022-04-11 07:48:10|4681.5|4680.5|4684.5|4683.5|4685|4684|4681|4680.5|1557
1649663300000|2022-04-11 07:48:20|4685|4684|4683.5|4682|4686|4685|4682.5|4681.5|2415
1649663310000|2022-04-11 07:48:30|4684|4682.5|4684|4682.5|4685|4683|4683.5|4682|0
1649663320000|2022-04-11 07:48:40|4684.5|4683|4687|4686|4687|4686|4684.5|4683|1759
1649663330000|2022-04-11 07:48:50|4686.5|4685.5|4687|4686|4687.5|4687|4686.5|4685|2048
1649663340000|2022-04-11 07:49:00|4686.5|4685.5|4685.5|4685|4687|4686.5|4685.5|4685|108
1649663350000|2022-04-11 07:49:10|4686|4685.5|4687|4686|4687|4686|4685.5|4685|580
1649663360000|2022-04-11 07:49:20|4687.5|4686.5|4688.5|4688|4688.5|4688|4687|4686.5|1383
1649663370000|2022-04-11 07:49:30|4689|4689|4688.5|4687|4690|4689|4688|4687|2275
1649663380000|2022-04-11 07:49:40|4689|4688|4687.5|4686.5|4689|4688.5|4687.5|4686.5|383
1649663390000|2022-04-11 07:49:50|4688|4687|4686.5|4685.5|4688|4687|4686|4685|1404
1649663400000|2022-04-11 07:50:00|4687|4686|4686|4685|4688|4686.5|4686|4685|1488
1649663410000|2022-04-11 07:50:10|4685.5|4684.5|4688|4686.5|4689|4688|4685|4684|1352
1649663420000|2022-04-11 07:50:20|4688.5|4687|4689.5|4688.5|4690|4688.5|4688|4686.5|100
1649663430000|2022-04-11 07:50:30|4690|4688|4689|4687.5|4690|4689|4688.5|4687.5|667
1649663440000|2022-04-11 07:50:40|4688.5|4687|4689|4688|4689|4688|4688|4687|1300
1649663450000|2022-04-11 07:50:50|4688.5|4687.5|4688|4687.5|4690|4689|4687|4686|1438
1649663460000|2022-04-11 07:51:00|4687.5|4687|4690.5|4689.5|4691|4690|4687.5|4687|4301
1649663470000|2022-04-11 07:51:10|4690|4689|4689.5|4689|4690.5|4689.5|4689.5|4688.5|2229
1649663480000|2022-04-11 07:51:20|4689|4688.5|4689.5|4688.5|4689.5|4688.5|4688.5|4687.5|563
1649663490000|2022-04-11 07:51:30|4689|4689|4690|4689.5|4690|4689.5|4688.5|4687.5|3036
1649663500000|2022-04-11 07:51:40|4690.5|4690|4691|4690.5|4691|4690.5|4690.5|4690|1271
1649663510000|2022-04-11 07:51:50|4691.5|4691|4692|4691.5|4692|4691.5|4691.5|4691|209
1649663520000|2022-04-11 07:52:00|4692.5|4692|4692.5|4691.5|4693|4692.5|4691.5|4691|1471
1649663530000|2022-04-11 07:52:10|4692|4692|4693.5|4692.5|4694|4693|4692|4691.5|3358
1649663540000|2022-04-11 07:52:20|4693|4692|4694|4692.5|4694.5|4693|4693|4692|797
1649663550000|2022-04-11 07:52:30|4693.5|4693|4693.5|4692.5|4694|4693|4693|4692.5|351
1649663560000|2022-04-11 07:52:40|4693|4693|4693.5|4693|4695|4693.5|4693|4692.5|324
1649663570000|2022-04-11 07:52:50|4694|4693.5|4694.5|4694|4694.5|4694|4693.5|4693|202
1649663580000|2022-04-11 07:53:00|4695|4694.5|4695|4694|4695|4694.5|4694.5|4693.5|1344
1649663590000|2022-04-11 07:53:10|4695.5|4694.5|4696.5|4695|4697|4696|4695|4694.5|1502
1649663600000|2022-04-11 07:53:20|4696|4695.5|4692.5|4692|4696|4695.5|4692.5|4692|1968
1649663610000|2022-04-11 07:53:30|4692|4691.5|4693|4692.5|4693|4692.5|4692|4691|977
1649663620000|2022-04-11 07:53:40|4692.5|4692|4694.5|4693|4694.5|4693|4692|4691|657
1649663630000|2022-04-11 07:53:50|4695|4693.5|4694|4693|4695.5|4694|4693|4691.5|957
1649663640000|2022-04-11 07:54:00|4693.5|4693.5|4692|4691.5|4694|4693.5|4692|4691.5|1153
1649663650000|2022-04-11 07:54:10|4692.5||4692||4692.5||4692||0
1649663660000|2022-04-11 07:54:20|4691.5|4691|4692.5|4691.5|4693|4691.5|4691|4690|1123
1649663670000|2022-04-11 07:54:30|4692|4691|4692.5|4691.5|4692.5|4692|4692|4691|0
1649663680000|2022-04-11 07:54:40|4692|4691|4691|4690|4692|4691|4688|4686.5|2693
1649663690000|2022-04-11 07:54:50|4690.5|4689.5|4691|4690|4691|4690|4689.5|4689|103
1649663700000|2022-04-11 07:55:00|4691.5|4690.5|4692|4691|4693.5|4692|4691|4690|1011
1649663710000|2022-04-11 07:55:10|4691.5|4690.5|4690.5|4689.5|4691.5|4690.5|4690|4689|625
1649663720000|2022-04-11 07:55:20|4691|4690|4690.5|4689|4691|4690|4690|4689|1294
1649663730000|2022-04-11 07:55:30|4690|4689.5|4690.5|4689.5|4690.5|4689.5|4689.5|4689|145
1649663740000|2022-04-11 07:55:40|4690|4690|4690.5|4690|4690.5|4690|4689|4688|2110
1649663750000|2022-04-11 07:55:50|4691|4690.5|4691|4690.5|4692|4691|4691|4690|451
1649663760000|2022-04-11 07:56:00|4691.5|4691|4691|4689.5|4691.5|4691|4690.5|4689.5|440
1649663770000|2022-04-11 07:56:10|4690.5|4690|4689.5|4689|4690.5|4690|4689.5|4688.5|230
1649663780000|2022-04-11 07:56:20|4689|4688.5|4692|4691|4692|4691|4689|4688.5|4002
1649663790000|2022-04-11 07:56:30|4691.5|4690.5|4691.5|4690.5|4692|4691|4691|4690|953
1649663800000|2022-04-11 07:56:40|4692|4691|4692.5|4691.5|4693|4692|4692|4690.5|583
1649663810000|2022-04-11 07:56:50|4693|4692|4692|4691.5|4693|4692|4692|4691.5|0
1649663820000|2022-04-11 07:57:00|4692.5|4692|4692.5|4691.5|4693|4692|4692.5|4691.5|564
1649663830000|2022-04-11 07:57:10|4692|4691|4691.5|4690.5|4692|4691.5|4690.5|4689.5|2500
1649663840000|2022-04-11 07:57:20|4692|4691|4692|4691|4692|4691.5|4691.5|4691|1114
1649663850000|2022-04-11 07:57:30||4691.5||4691.5||4691.5||4691|253
1649663860000|2022-04-11 07:57:40|4693|4692|4692|4691.5|4693|4692|4692|4691.5|1334
1649663870000|2022-04-11 07:57:50|4692.5|4692|4692.5|4691.5|4693|4692|4692.5|4691.5|485
1649663880000|2022-04-11 07:58:00|4693|4692|4690.5|4689.5|4693|4692|4690|4688.5|8564
1649663890000|2022-04-11 07:58:10|4690|4689|4690.5|4689.5|4691|4690|4690|4688.5|627
1649663900000|2022-04-11 07:58:20|4690|4690|4692|4690.5|4692|4691|4690|4690|416
1649663910000|2022-04-11 07:58:30|4691.5|4691|4692.5|4691.5|4692.5|4691.5|4691.5|4691|411
1649663920000|2022-04-11 07:58:40|4692|4691|4692|4691|4692.5|4691.5|4691.5|4691|88
1649663930000|2022-04-11 07:58:50|4692.5|4691.5|4692|4691.5|4692.5|4692|4691.5|4691|915
1649663940000|2022-04-11 07:59:00|4692.5|4692|4691|4690|4692.5|4692|4690.5|4690|960
1649663950000|2022-04-11 07:59:10|4690.5|4690.5|4691|4690|4691|4690.5|4690.5|4690|10
1649663960000|2022-04-11 07:59:20|4690.5|4690.5|4691.5|4691|4691.5|4691|4690.5|4690|246
1649663970000|2022-04-11 07:59:30|4692|4691.5|4691.5|4691|4692|4691.5|4691.5|4691|551
1649663980000|2022-04-11 07:59:40|4692|4691.5|4692.5|4691.5|4694.5|4693.5|4692|4691|36628
1649663990000|2022-04-11 07:59:50|4693|4692|4692.5|4691.5|4693|4692|4692.5|4691.5|1683
1649664000000|2022-04-11 08:00:00|4693|4692|4692.5|4691.5|4693|4692|4692|4691.5|1136
1649664010000|2022-04-11 08:00:10|4693|4692|4694|4693|4694.5|4693|4692.5|4691.5|5968
1649664020000|2022-04-11 08:00:20|4694.5|4692.5|4696|4695|4696|4695|4694|4692.5|246
1649664030000|2022-04-11 08:00:30|4697|4695.5|4697.5|4696|4697.5|4696.5|4696.5|4695.5|688
1649664040000|2022-04-11 08:00:40|4697|4695.5|4696|4695.5|4697|4696|4696|4695|318
1649664050000|2022-04-11 08:00:50|4696.5|4696|4697|4696|4697|4696|4696|4695.5|1779
1649664060000|2022-04-11 08:01:00|4696.5|4695.5|4697|4696|4697|4696|4696.5|4695.5|839
1649664070000|2022-04-11 08:01:10|4696.5|4695.5|4696|4695|4697|4696|4696|4695|572
1649664080000|2022-04-11 08:01:20|4695.5|4694.5|4694|4693|4695.5|4694.5|4694|4693|2001
1649664090000|2022-04-11 08:01:30|4693.5|4692.5|4692.5|4691.5|4693.5|4692.5|4692|4691|1116
1649664100000|2022-04-11 08:01:40|4692|4691|4690|4689|4692|4691|4690|4689|2852
1649664110000|2022-04-11 08:01:50|4689.5|4689.5|4689.5|4688|4690|4689.5|4689|4687.5|629
1649664120000|2022-04-11 08:02:00|4689|4688.5|4689.5|4688|4689.5|4688.5|4688.5|4687.5|505
1649664130000|2022-04-11 08:02:10|4689|4688.5|4690.5|4689.5|4690.5|4690|4688.5|4688|2856
1649664140000|2022-04-11 08:02:20|4690|4690|4690.5|4689.5|4690.5|4690|4690|4689|253
1649664150000|2022-04-11 08:02:30|4690|4690|4690.5|4689.5|4691|4690|4690|4689.5|1132
1649664160000|2022-04-11 08:02:40|4691|4690|4690.5|4689.5|4692|4690.5|4690|4689|2519
1649664170000|2022-04-11 08:02:50|4690|4689|4690|4689|4690.5|4689.5|4690|4689|166
1649664180000|2022-04-11 08:03:00|4689.5|4686.5|4685|4684|4689.5|4688.5|4685|4683|4795
1649664190000|2022-04-11 08:03:10|4684.5|4683.5|4687.5|4686.5|4688|4687|4684.5|4683|2719
1649664200000|2022-04-11 08:03:20|4688|4687|4690|4689.5|4690.5|4689.5|4687|4686|3275
1649664210000|2022-04-11 08:03:30|4690.5|4690|4691|4690|4691|4690.5|4690.5|4689|449
1649664220000|2022-04-11 08:03:40|4691.5|4690.5|4691|4690|4692|4690.5|4690|4689|511
1649664230000|2022-04-11 08:03:50|4690.5|4689.5|4689|4688.5|4690.5|4689.5|4689|4687.5|484
1649664240000|2022-04-11 08:04:00|4689.5||4689.5||4689.5||4689.5||0
1649664250000|2022-04-11 08:04:10|4689|4687.5|4690.5|4689.5|4692|4691|4689|4687.5|2518
1649664260000|2022-04-11 08:04:20|4690|4689|4689.5|4689|4690|4689|4689.5|4688|501
1649664270000|2022-04-11 08:04:30|4690|4689.5|4689.5|4689|4690|4689.5|4689.5|4689|680
1649664280000|2022-04-11 08:04:40|4690|4688.5|4688.5|4688|4690|4689|4688.5|4687.5|518
1649664290000|2022-04-11 08:04:50|4688|4687.5|4684.5|4683|4688|4687.5|4683.5|4682|1303
1649664300000|2022-04-11 08:05:00|4684|4683.5|4683.5|4682.5|4684.5|4683.5|4682|4680.5|1302
1649664310000|2022-04-11 08:05:10|4683|4683|4682.5|4681.5|4683|4683|4681|4680|1290
1649664320000|2022-04-11 08:05:20|4683|4682|4687|4685.5|4687|4686|4683|4682|676
1649664330000|2022-04-11 08:05:30|4687.5|4686|4690|4689|4690|4689|4687.5|4686|402
1649664340000|2022-04-11 08:05:40|4689.5|4689.5|4690.5|4689.5|4691|4690|4689.5|4688.5|1150
1649664350000|2022-04-11 08:05:50|4690|4690|4690|4689.5|4690.5|4690|4690|4689|700
1649664360000|2022-04-11 08:06:00|4689.5|4689|4689.5|4688.5|4690.5|4689.5|4689|4688.5|1922
1649664370000|2022-04-11 08:06:10|4690|4689|4689.5|4689|4690|4689|4689.5|4689|182
1649664380000|2022-04-11 08:06:20|4690|4688.5|4688|4687|4690|4689|4687.5|4687|2009
1649664390000|2022-04-11 08:06:30|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|754
1649664410000|2022-04-11 08:06:50||4687||4687||4687||4686.5|0
1649664420000|2022-04-11 08:07:00|4688|4687.5|4686.5|4685.5|4688|4687.5|4686.5|4685.5|1187
1649664430000|2022-04-11 08:07:10|4687|4686|4685.5|4684.5|4687.5|4686.5|4685.5|4684.5|1206
1649664440000|2022-04-11 08:07:20|4685|4684|4686.5|4685.5|4687|4686|4684.5|4683.5|1765
1649664450000|2022-04-11 08:07:30|4687|4686|4687|4686|4687|4686.5|4686.5|4685.5|558
1649664460000|2022-04-11 08:07:40|4687.5|4686.5|4690|4689|4690|4689|4687.5|4686|847
1649664470000|2022-04-11 08:07:50|4690.5|4689.5|4690|4689.5|4691.5|4690|4689.5|4689|1840
1649664480000|2022-04-11 08:08:00|4689.5|4689|4690.5|4689.5|4692|4690.5|4689.5|4689|2438
1649664490000|2022-04-11 08:08:10|4690|4689|4689|4688|4690.5|4689.5|4688.5|4688|1451
1649664500000|2022-04-11 08:08:20|4688.5|4687.5|4687|4686|4689|4688|4686.5|4685.5|1237
1649664510000|2022-04-11 08:08:30|4686.5|4685.5|4684.5|4683.5|4687|4686|4684.5|4683.5|1925
1649664520000|2022-04-11 08:08:40|4684|4682|4684.5|4683.5|4684.5|4683.5|4683|4682|506
1649664530000|2022-04-11 08:08:50|4685|4684|4685.5|4684.5|4685.5|4684.5|4685|4683.5|150
1649664540000|2022-04-11 08:09:00|4686|4685|4685|4684.5|4686.5|4685|4685|4684.5|483
1649664550000|2022-04-11 08:09:10|4684.5|4684|4684.5|4683|4684.5|4684|4683|4682|1250
1649664560000|2022-04-11 08:09:20|4685|4683.5|4685|4683.5|4685|4684|4684.5|4683.5|0
1649664570000|2022-04-11 08:09:30|4685.5|4684|4685.5|4684.5|4686|4685|4685|4684|117
1649664580000|2022-04-11 08:09:40|4686|4685|4686|4684.5|4686.5|4685.5|4685.5|4684.5|562
1649664590000|2022-04-11 08:09:50|4685.5|4685|4689|4688|4689.5|4688|4685|4684.5|337
1649664600000|2022-04-11 08:10:00|4688.5|4688.5|4688|4687|4690|4689|4688|4687|2362
1649664610000|2022-04-11 08:10:10|4687.5|4685|4688|4687.5|4688.5|4687.5|4686|4685|3213
1649664620000|2022-04-11 08:10:20|4688.5|4688|4690|4689|4690|4689|4688.5|4688|534
1649664630000|2022-04-11 08:10:30|4689.5|4688.5|4688.5|4687.5|4689.5|4688.5|4688|4687.5|305
1649664640000|2022-04-11 08:10:40|4688|4687|4688|4687|4688|4687|4688|4687|564
1649664650000|2022-04-11 08:10:50|4688.5|4687.5|4688|4687.5|4689|4688|4688|4687.5|196
1649664660000|2022-04-11 08:11:00|4687.5|4687|4688|4687|4688|4687|4687.5|4687|235
1649664670000|2022-04-11 08:11:10|4688.5|4687.5|4688|4687|4688.5|4687.5|4688|4687|144
1649664680000|2022-04-11 08:11:20|4687.5|4687.5|4689.5|4689|4689.5|4689|4687.5|4687|2423
1649664690000|2022-04-11 08:11:30|4690|4688.5|4688.5|4687.5|4690|4689|4688|4687.5|727
1649664710000|2022-04-11 08:11:50|4689|4688|4689|4688|4689|4688.5|4688.5|4687.5|410
1649664720000|2022-04-11 08:12:00|4688.5|4688.5|4688.5|4688|4688.5|4688.5|4688.5|4688|250
1649664730000|2022-04-11 08:12:10|4689|4688.5|4689.5|4688|4689.5|4688.5|4688.5|4688|723
1649664740000|2022-04-11 08:12:20|4689|4688.5|4689.5|4688.5|4689.5|4688.5|4689|4688|294
1649664750000|2022-04-11 08:12:30|4690|4689|4690|4689.5|4690.5|4689.5|4690|4689|763
1649664760000|2022-04-11 08:12:40|4689.5|4689|4688.5|4688|4689.5|4689|4688.5|4687.5|738
1649664770000|2022-04-11 08:12:50|4688|4687.5|4687|4686|4688|4687.5|4687|4685.5|177
1649664780000|2022-04-11 08:13:00|4686.5||4687||4687||4686.5||0
1649664790000|2022-04-11 08:13:10|4686.5|4685.5|4685|4684|4686.5|4685.5|4685|4683.5|644
1649664800000|2022-04-11 08:13:20|4684.5|4683.5|4684.5|4683.5|4686|4685.5|4684|4683|2663
1649664810000|2022-04-11 08:13:30|4685|4684|4684.5|4683.5|4685.5|4684|4684.5|4683.5|338
1649664820000|2022-04-11 08:13:40|4684|4684|4683.5|4682.5|4684|4684|4683.5|4682|898
1649664830000|2022-04-11 08:13:50|4683|4682|4683|4682|4683|4682.5|4682|4680.5|393
1649664840000|2022-04-11 08:14:00|4683.5|4682.5|4684.5|4684|4684.5|4684|4683.5|4682|1289
1649664850000|2022-04-11 08:14:10|4684|4683.5|4683.5|4682|4684|4683.5|4682|4681|1724
1649664860000|2022-04-11 08:14:20|4684|4682.5|4684.5|4683.5|4684.5|4684|4684|4682.5|538
1649664870000|2022-04-11 08:14:30|4685|4684|4684.5|4684|4685|4684|4684.5|4683.5|71
1649664880000|2022-04-11 08:14:40|4685||4685||4685||4685||170
1649664890000|2022-04-11 08:14:50|4684.5|4684.5|4685.5|4684.5|4685.5|4684.5|4684.5|4684|835
1649664900000|2022-04-11 08:15:00|4685|4684|4682.5|4681.5|4685|4684|4682.5|4681.5|1487
1649664910000|2022-04-11 08:15:10|4683|4682|4683|4682.5|4683|4682.5|4683|4681.5|2364
1649664920000|2022-04-11 08:15:20|4683.5|4683|4681.5|4680|4684.5|4683.5|4680|4679|4705
1649664930000|2022-04-11 08:15:30|4681|4679.5|4683|4681.5|4683|4682|4681|4679.5|687
1649664940000|2022-04-11 08:15:40|4682.5|4682|4681.5|4680.5|4682.5|4682|4681|4680|1110
1649664950000|2022-04-11 08:15:50|4682|4681|4682|4681|4682|4681.5|4682|4681|420
1649664960000|2022-04-11 08:16:00|4681.5|4681.5|4681|4680|4681.5|4681.5|4680.5|4680|971
1649664970000|2022-04-11 08:16:10|4680.5|4679.5|4680.5|4679.5|4680.5|4680|4680.5|4679.5|336
1649664980000|2022-04-11 08:16:20|4680|4680|4680.5|4679.5|4680.5|4680|4680|4679.5|109
1649664990000|2022-04-11 08:16:30|4680|4679|4680|4679|4680.5|4679|4679.5|4679|276
1649665000000|2022-04-11 08:16:40|4679.5|4678.5|4677.5|4676.5|4679.5|4678.5|4677|4675.5|2228
1649665010000|2022-04-11 08:16:50|4677|4676|4676.5|4675.5|4677|4676|4675.5|4674|1071
1649665020000|2022-04-11 08:17:00|4676|4675|4675|4674|4676.5|4675|4675|4674|293
1649665030000|2022-04-11 08:17:10|||||||||63
1649665040000|2022-04-11 08:17:20|4674.5|4673.5|4673.5|4673|4674.5|4673.5|4672.5|4671.5|1127
1649665050000|2022-04-11 08:17:30|4674|4672.5|4672|4671|4674|4673|4671|4670|2132
1649665060000|2022-04-11 08:17:40|4671.5|4670.5|4667.5|4667|4671.5|4670.5|4667.5|4667|1674
1649665070000|2022-04-11 08:17:50|4667|4666.5|4667|4666|4670.5|4669|4666.5|4666|1891
1649665080000|2022-04-11 08:18:00|4666.5|4666.5|4669|4668.5|4670|4669.5|4666.5|4666.5|3873
1649665090000|2022-04-11 08:18:10|4668.5|4668|4669|4668|4670|4669|4667.5|4666.5|2293
1649665100000|2022-04-11 08:18:20|4669.5|4668.5|4669|4668|4670.5|4669.5|4669|4668|1162
1649665110000|2022-04-11 08:18:30|4670.5|4668.5|4670|4669|4671.5|4670.5|4669.5|4668|2869
1649665120000|2022-04-11 08:18:40|4669.5|4668.5|4668.5|4667.5|4669.5|4668.5|4668.5|4667|276
1649665130000|2022-04-11 08:18:50|4669|4668|4669|4668|4670.5|4669.5|4669|4667.5|594
1649665140000|2022-04-11 08:19:00|4668.5|4667|4666.5|4665.5|4668.5|4667|4665.5|4664|514
1649665150000|2022-04-11 08:19:10|4666|4664.5|4666|4665|4666|4665|4664.5|4663|1683
1649665160000|2022-04-11 08:19:20|4665.5|4664.5|4664.5|4663.5|4666|4664.5|4664.5|4663.5|500
1649665170000|2022-04-11 08:19:30|4665|4664|4667|4665.5|4667|4666|4665|4664|244
1649665180000|2022-04-11 08:19:40|4666.5|4665|4666|4665|4666.5|4665|4665.5|4665|46
1649665190000|2022-04-11 08:19:50|4666.5|4665.5|4665|4664|4666.5|4665.5|4664.5|4664|694
1649665200000|2022-04-11 08:20:00|4664.5|4663.5|4666|4665|4666.5|4665.5|4663.5|4662.5|1001
1649665210000|2022-04-11 08:20:10|4665.5|4665.5|4667|4666|4667|4666|4665.5|4665.5|133
1649665220000|2022-04-11 08:20:20|4666.5|4665.5|4664|4663|4667|4665.5|4664|4663|2107
1649665230000|2022-04-11 08:20:30|4663|4662.5|4663|4661.5|4663|4662.5|4661.5|4660|4972
1649665240000|2022-04-11 08:20:40|4662.5|4662|4666|4665|4666|4665|4662.5|4662|4307
1649665250000|2022-04-11 08:20:50|4666.5|4664.5|4669|4668|4669.5|4668|4666.5|4664.5|518
1649665260000|2022-04-11 08:21:00|4669.5|4668.5|4670|4669|4672|4670.5|4669.5|4668.5|588
1649665270000|2022-04-11 08:21:10|4670.5|4669.5|4672.5|4671|4673|4671.5|4670|4669|1472
1649665280000|2022-04-11 08:21:20|4672|4671.5|4675|4674|4675|4674|4671.5|4670.5|2980
1649665290000|2022-04-11 08:21:30|4675.5|4674.5|4676|4675|4676|4675|4675|4674.5|172
1649665300000|2022-04-11 08:21:40|4676.5|4675.5|4676.5|4675.5|4678.5|4677|4676.5|4675|1052
1649665310000|2022-04-11 08:21:50|4675.5|4675|4675|4674|4676.5|4676|4675|4674|1655
1649665320000|2022-04-11 08:22:00|4674.5|4673.5|4676|4675|4676|4675|4674|4672.5|960
1649665330000|2022-04-11 08:22:10|4675.5|4675.5|4674.5|4673.5|4676.5|4675.5|4673|4672|2222
1649665340000|2022-04-11 08:22:20|4675|4674|4676|4675|4676.5|4675|4675|4674|0
1649665350000|2022-04-11 08:22:30|4675.5|4674|4675|4673.5|4675.5|4674|4673.5|4672.5|2555
1649665360000|2022-04-11 08:22:40|4674.5|4674|4674.5|4673.5|4674.5|4674.5|4674.5|4673.5|200
1649665370000|2022-04-11 08:22:50|4674|4673|4673.5|4672.5|4674.5|4673.5|4673|4672.5|545
1649665380000|2022-04-11 08:23:00|4674|4673|4674|4673|4674|4673|4673.5|4673|156
1649665390000|2022-04-11 08:23:10|4673.5||4674||4674||4673.5||180
1649665400000|2022-04-11 08:23:20|4673.5|4672.5|4673.5|4673|4674|4673.5|4673.5|4672.5|254
1649665410000|2022-04-11 08:23:30|4673|4672.5|4673.5|4672.5|4673.5|4672.5|4673|4672|653
1649665420000|2022-04-11 08:23:40|4674|4673|4674.5|4673.5|4674.5|4673.5|4673.5|4672.5|2169
1649665430000|2022-04-11 08:23:50|4674|4673|4672.5|4672|4674|4674|4672.5|4672|912
1649665440000|2022-04-11 08:24:00|4672|4671.5|4671.5|4670.5|4672.5|4672|4671.5|4670.5|1315
1649665450000|2022-04-11 08:24:10|4671|4670|4671|4670|4671|4670|4670.5|4669.5|137
1649665460000|2022-04-11 08:24:20|4671.5|4670.5|4671.5|4670.5|4672|4671|4671|4670.5|338
1649665470000|2022-04-11 08:24:30|4671|4670|4670.5|4670|4671|4670|4670.5|4670|130
1649665480000|2022-04-11 08:24:40|4671||4670.5||4671||4670.5||49
1649665490000|2022-04-11 08:24:50|4670|4669.5|4670|4669|4670.5|4670|4668.5|4667.5|3334
1649665500000|2022-04-11 08:25:00|4670.5|4669.5|4669.5|4668.5|4671|4670|4669|4668|621
1649665510000|2022-04-11 08:25:10|4669|4668|4667.5|4666.5|4669.5|4668.5|4666.5|4666|2302
1649665520000|2022-04-11 08:25:20|4668|4667|4668.5|4668|4668.5|4668|4667.5|4666.5|1632
1649665530000|2022-04-11 08:25:30|4669|4668.5|4667.5|4666.5|4669|4668.5|4667|4666.5|1617
1649665550000|2022-04-11 08:25:50|4667|4666|4666.5|4665.5|4667|4666|4665.5|4664|1619
1649665560000|2022-04-11 08:26:00|4666|4665|4665|4664|4666|4665|4664.5|4663|1590
1649665570000|2022-04-11 08:26:10|4664.5|4663.5|4665|4663.5|4665.5|4664|4663.5|4662.5|257
1649665580000|2022-04-11 08:26:20|4665.5|4664|4665|4664|4665.5|4664.5|4664.5|4663.5|263
1649665590000|2022-04-11 08:26:30|4664.5|4663.5|4667|4666|4668|4667|4664.5|4663.5|1646
1649665600000|2022-04-11 08:26:40|4667.5|4666.5|4666|4665.5|4667.5|4666.5|4666|4665|150
1649665610000|2022-04-11 08:26:50|4666.5|4666|4666.5|4666|4667|4666|4666.5|4665.5|493
1649665620000|2022-04-11 08:27:00|4667|4666.5|4667.5|4666.5|4668.5|4667.5|4667|4666.5|1556
1649665630000|2022-04-11 08:27:10|4668|4667|4667.5|4666.5|4671|4669.5|4667.5|4666.5|2993
1649665640000|2022-04-11 08:27:20|4667|4666|4666.5|4665.5|4667|4666|4666.5|4665.5|1241
1649665650000|2022-04-11 08:27:30|4667|4666|4666.5|4666|4667|4666.5|4666.5|4666|192
1649665660000|2022-04-11 08:27:40|4666|4665.5|4666.5|4666|4666.5|4666|4666|4664.5|987
1649665670000|2022-04-11 08:27:50|4667|4665.5|4666.5|4666|4667|4666|4666.5|4665.5|510
1649665680000|2022-04-11 08:28:00|4666|4665.5|4666.5|4665.5|4666.5|4666|4665.5|4664.5|273
1649665690000|2022-04-11 08:28:10|4667|4666|4668|4667.5|4669|4668|4667|4666|975
1649665700000|2022-04-11 08:28:20|4667.5|4667|4665|4664.5|4667.5|4667|4665|4664.5|1978
1649665710000|2022-04-11 08:28:30|4664.5|4663.5|4665.5|4664|4665.5|4665|4663.5|4662|1042
1649665720000|2022-04-11 08:28:40|4665|4664.5|4664.5|4663.5|4665.5|4665|4664.5|4663|330
1649665730000|2022-04-11 08:28:50|4665|4664|4667|4666|4667|4666|4665|4664|419
1649665740000|2022-04-11 08:29:00|4666|4665.5|4667.5|4666.5|4667.5|4666.5|4666|4664.5|314
1649665750000|2022-04-11 08:29:10|4667|4666|4666.5|4666|4667|4666.5|4666.5|4665.5|1071
1649665760000|2022-04-11 08:29:20|4666|4665.5|4666.5|4665.5|4667|4666.5|4666|4665.5|448
1649665770000|2022-04-11 08:29:30|4666|4665|4668|4667.5|4668|4667.5|4665.5|4665|1487
1649665780000|2022-04-11 08:29:40|4667.5|4667|4666|4665.5|4667.5|4667|4666|4665.5|1334
1649665790000|2022-04-11 08:29:50|4665.5|4665|4667|4666|4667|4666|4665.5|4664.5|337
1649665800000|2022-04-11 08:30:00|4666.5|4665.5|4665.5|4664.5|4667|4666|4665.5|4664.5|1669
1649665810000|2022-04-11 08:30:10|4665|4665|4665.5|4664.5|4665.5|4665|4665|4664.5|183
1649665820000|2022-04-11 08:30:20|4666|4665|4667.5|4666.5|4668|4667|4666|4664.5|1433
1649665830000|2022-04-11 08:30:30|4668|4667|4669|4668.5|4669|4668.5|4667.5|4667|508
1649665850000|2022-04-11 08:30:50|4669.5|4668|4669.5|4669|4670.5|4670|4669|4668|2213
1649665860000|2022-04-11 08:31:00|4670|4669.5|4669.5|4669|4670.5|4669.5|4669.5|4668.5|34
1649665870000|2022-04-11 08:31:10|4670|4669.5|4671|4670.5|4671.5|4670.5|4670|4669.5|537
1649665880000|2022-04-11 08:31:20|4671.5|4671|4671.5|4670.5|4672|4671|4671|4669.5|933
1649665890000|2022-04-11 08:31:30|4670.5|4670|4668.5|4668|4671.5|4670.5|4668.5|4668|1860
1649665900000|2022-04-11 08:31:40|4669|4667.5|4668|4667|4669|4667.5|4667.5|4666|738
1649665910000|2022-04-11 08:31:50|4667.5|4667.5|4666|4665|4667.5|4667.5|4665|4663.5|1737
1649665920000|2022-04-11 08:32:00|4666.5|4665.5|4666.5|4665.5|4666.5|4666|4666|4665|561
1649665930000|2022-04-11 08:32:10|4667|4666|4664.5|4663.5|4667.5|4666.5|4663|4661.5|2673
1649665950000|2022-04-11 08:32:30|4664|4663|4663|4662|4664|4663.5|4662.5|4662|1407
1649665960000|2022-04-11 08:32:40|4663.5|4662.5|4663.5|4663|4663.5|4663|4663.5|4662.5|147
1649665970000|2022-04-11 08:32:50|4664|4663.5|4665.5|4664.5|4665.5|4665|4664|4663.5|2046
1649665980000|2022-04-11 08:33:00|4666|4665|4666|4665|4666.5|4665.5|4666|4664.5|0
1649665990000|2022-04-11 08:33:10|4665.5||4665.5||4665.5||4665.5||220
1649666000000|2022-04-11 08:33:20|4666|4665.5|4665.5|4665|4666.5|4665.5|4665.5|4665|230
1649666010000|2022-04-11 08:33:30|4666|4665.5|4666|4665|4666|4665.5|4666|4665|269
1649666020000|2022-04-11 08:33:40|4666.5|4665.5|4668|4667.5|4668|4667.5|4666.5|4665|685
1649666030000|2022-04-11 08:33:50|4667.5|4666.5|4666.5|4665|4667.5|4666.5|4666|4665|1139
1649666040000|2022-04-11 08:34:00|4666|4665.5|4666|4665|4666|4665.5|4666|4665|0
1649666050000|2022-04-11 08:34:10|4666.5|4665.5|4669.5|4668.5|4670|4668.5|4666|4665.5|799
1649666060000|2022-04-11 08:34:20|4669|4668|4666.5|4665.5|4669|4668|4666.5|4665|1310
1649666070000|2022-04-11 08:34:30|4666|4665|4667|4666|4667|4666.5|4666|4664.5|2353
1649666080000|2022-04-11 08:34:40|4667.5|4666.5|4668.5|4667.5|4669|4668|4667.5|4666|563
1649666090000|2022-04-11 08:34:50|4668|4668|4669|4668|4669|4668|4668|4667.5|686
1649666100000|2022-04-11 08:35:00|4668.5|4667.5|4667.5|4666.5|4668.5|4668|4666|4665|677
1649666110000|2022-04-11 08:35:10|4667|4666|4668|4667|4668|4667|4666.5|4665|484
1649666120000|2022-04-11 08:35:20|4668.5|4667.5|4668.5|4667.5|4668.5|4668|4668.5|4667.5|153
1649666130000|2022-04-11 08:35:30|4668|4668|4668|4667.5|4668.5|4668|4668|4667.5|463
1649666140000|2022-04-11 08:35:40|4669|4668|4669|4668|4669|4668|4668.5|4667.5|75
1649666150000|2022-04-11 08:35:50|4668.5|4667.5|4667.5|4666|4669|4667.5|4666.5|4665.5|1069
1649666160000|2022-04-11 08:36:00|4666.5|4666.5|4667|4666|4668|4667|4666.5|4666|159
1649666170000|2022-04-11 08:36:10|4667.5|4666.5|4667.5|4666.5|4668|4667.5|4667|4666|448
1649666180000|2022-04-11 08:36:20|4667|4666|4667.5|4666.5|4667.5|4666.5|4667|4666|577
1649666190000|2022-04-11 08:36:30|4667|4666|4667.5|4666.5|4668|4666.5|4666|4665|703
1649666200000|2022-04-11 08:36:40|4668|4667|4668|4666.5|4668|4667|4667.5|4666.5|0
1649666210000|2022-04-11 08:36:50|4667.5|4667|4668|4667|4668|4667|4667.5|4666.5|36
1649666220000|2022-04-11 08:37:00|4667.5|4667.5|4666.5|4665.5|4667.5|4667.5|4666|4665.5|744
1649666230000|2022-04-11 08:37:10|4667|4666|4666.5|4665.5|4667|4666|4666.5|4665.5|255
1649666240000|2022-04-11 08:37:20|4666|4666|4666.5|4665.5|4666.5|4666|4666|4665.5|50
1649666250000|2022-04-11 08:37:30||4666||4665.5||4666||4665.5|3
1649666260000|2022-04-11 08:37:40|4667|4666|4668|4667.5|4668|4667.5|4667|4666|2956
1649666270000|2022-04-11 08:37:50|4668.5|4667|4669|4668|4669|4668|4668.5|4667|1263
1649666280000|2022-04-11 08:38:00|4668.5|4667.5|4669|4668|4669|4668|4667|4666.5|901
1649666290000|2022-04-11 08:38:10|4669.5|4668.5|4669.5|4669|4669.5|4669|4669.5|4668.5|385
1649666300000|2022-04-11 08:38:20|4670||4669.5||4670||4669.5||417
1649666310000|2022-04-11 08:38:30|4670|4669.5|4670|4669.5|4670|4669.5|4670|4669.5|283
1649666320000|2022-04-11 08:38:40|4670.5|4670|4672.5|4671.5|4673|4672.5|4670.5|4670|1952
1649666330000|2022-04-11 08:38:50|4673|4672|4672.5|4671.5|4673|4672|4672.5|4671.5|309
1649666340000|2022-04-11 08:39:00|4673|4672|4672.5|4672|4674|4673|4672.5|4671.5|627
1649666350000|2022-04-11 08:39:10|4672|4671.5|4671.5|4671|4672.5|4672|4671|4670.5|1057
1649666360000|2022-04-11 08:39:20|4672|4671.5|4672.5|4672|4674|4673|4672|4671.5|1530
1649666370000|2022-04-11 08:39:30||4671.5||4671.5||4672||4671.5|37
1649666380000|2022-04-11 08:39:40|4673|4672|4673|4672.5|4673.5|4672.5|4673|4671.5|100
1649666390000|2022-04-11 08:39:50|4673.5|4673|4674|4673|4674.5|4673.5|4673.5|4672.5|76
1649666400000|2022-04-11 08:40:00|4673.5|4673.5|4673.5|4672.5|4674.5|4674|4672.5|4672|1754
1649666410000|2022-04-11 08:40:10|4673|4673|4673|4672.5|4673|4673|4673|4672.5|0
1649666420000|2022-04-11 08:40:20|4672.5|4672|4672|4671|4672.5|4672|4671|4670.5|1072
1649666430000|2022-04-11 08:40:30|4671.5|4670.5|4672.5|4671.5|4672.5|4671.5|4670.5|4669|1003
1649666440000|2022-04-11 08:40:40|4673|4672|4675|4674|4675|4674|4672.5|4672|322
1649666450000|2022-04-11 08:40:50|4674.5|4674.5|4674|4673|4674.5|4674.5|4673.5|4672.5|1232
1649666460000|2022-04-11 08:41:00|4674.5|4673.5|4674|4673|4674.5|4673.5|4673.5|4673|212
1649666470000|2022-04-11 08:41:10|4673.5|4672.5|4672.5|4672|4673.5|4672.5|4672.5|4672|926
1649666480000|2022-04-11 08:41:20|4673|4672.5|4675|4674|4675|4674.5|4673|4672.5|832
1649666490000|2022-04-11 08:41:30|4674.5|4674.5|4675|4674.5|4675|4674.5|4674.5|4674.5|0
1649666500000|2022-04-11 08:41:40|4675.5|4675|4676.5|4675.5|4677.5|4676|4675.5|4675|1654
1649666510000|2022-04-11 08:41:50|4677|4676|4676|4675|4677|4676|4676|4675|296
1649666520000|2022-04-11 08:42:00|||||||||10
1649666530000|2022-04-11 08:42:10|4676.5|4675.5|4678.5|4677.5|4678.5|4677.5|4676.5|4675.5|1779
1649666540000|2022-04-11 08:42:20|4679|4678|4679.5|4678.5|4680|4678.5|4678|4677.5|388
1649666550000|2022-04-11 08:42:30|4679|4678|4678|4677.5|4679.5|4678|4678|4677.5|618
1649666570000|2022-04-11 08:42:50|4678.5|4678|4679.5|4678.5|4679.5|4678.5|4678.5|4678|538
1649666580000|2022-04-11 08:43:00|4679|4677.5|4679.5|4678.5|4679.5|4678.5|4677.5|4676.5|1715
1649666590000|2022-04-11 08:43:10|4679|4678|4679|4678|4679.5|4678|4677.5|4677|1128
1649666600000|2022-04-11 08:43:20|4679.5|4678.5|4678.5|4677.5|4679.5|4678.5|4677.5|4677|529
1649666610000|2022-04-11 08:43:30|4679|4678|4678|4677|4679|4678.5|4678|4677|1042
1649666620000|2022-04-11 08:43:40|4677.5|4676|4679|4678|4679|4678|4676.5|4675.5|2843
1649666630000|2022-04-11 08:43:50|4678.5|4678.5|4678.5|4678|4679|4678.5|4678.5|4678|47
1649666640000|2022-04-11 08:44:00|4678|4677.5|4677.5|4676.5|4678.5|4677.5|4677.5|4676.5|1713
1649666650000|2022-04-11 08:44:10|4678|4677|4678.5|4677|4678.5|4677.5|4677|4676.5|500
1649666660000|2022-04-11 08:44:20|4678|4677.5|4679|4678|4679|4678|4678|4677.5|100
1649666670000|2022-04-11 08:44:30|4679.5|4678.5|4679|4678|4680|4679|4678.5|4678|368
1649666680000|2022-04-11 08:44:40|4678.5|4677.5|4678|4677|4678.5|4677.5|4677|4676|2296
1649666690000|2022-04-11 08:44:50|4677.5|4676.5|4677.5|4677|4677.5|4677.5|4677.5|4676.5|23
1649666700000|2022-04-11 08:45:00|4677|4676.5|4678|4677.5|4678|4677.5|4677|4676.5|1574
1649666710000|2022-04-11 08:45:10|4678.5|4677|4677.5|4676.5|4678.5|4677|4677.5|4676.5|313
1649666720000|2022-04-11 08:45:20|4677|4676|4677.5|4677|4678|4677|4676.5|4676|787
1649666730000|2022-04-11 08:45:30|4677|4676.5|4675|4674|4677.5|4676.5|4674.5|4673.5|1542
1649666740000|2022-04-11 08:45:40|4675.5|4674.5|4677|4676|4677|4676|4675.5|4674.5|356
1649666750000|2022-04-11 08:45:50|4676.5|4675.5|4675.5|4674.5|4677|4676|4675.5|4674.5|280
1649666760000|2022-04-11 08:46:00|4675|4675|4676|4675|4676|4675|4675|4675|0
1649666770000|2022-04-11 08:46:10|4676.5|4675.5|4676|4675|4676.5|4675.5|4676|4675|445
1649666780000|2022-04-11 08:46:20|4676.5|4675.5|4676.5|4675.5|4676.5|4676|4676.5|4675.5|194
1649666790000|2022-04-11 08:46:30|4677|4676|4676|4675.5|4677|4676|4676|4675.5|384
1649666800000|2022-04-11 08:46:40|4676.5|4676|4676.5|4675.5|4676.5|4676|4676.5|4675.5|48
1649666810000|2022-04-11 08:46:50|4676|4676|4678|4677|4678|4677|4676|4675.5|2049
1649666820000|2022-04-11 08:47:00|4677.5|4676.5|4677.5|4677|4678|4677.5|4677.5|4676.5|1035
1649666830000|2022-04-11 08:47:10|4678|4677.5|4678|4677.5|4678|4677.5|4678|4677|157
1649666840000|2022-04-11 08:47:20|4677.5|4677|4677.5|4677|4678|4677|4677.5|4677|262
1649666850000|2022-04-11 08:47:30|4678|4677.5|4679|4678.5|4679|4678.5|4678|4677.5|800
1649666860000|2022-04-11 08:47:40|4679.5|4678|4679|4678|4679.5|4678.5|4679|4678|357
1649666870000|2022-04-11 08:47:50|4679.5|4678.5|4680|4679|4680|4679|4679.5|4678.5|252
1649666880000|2022-04-11 08:48:00||4679.5||4679.5||4679.5||4679|14
1649666890000|2022-04-11 08:48:10|4680.5|4680|4680|4679.5|4680.5|4680|4680|4679|2255
1649666900000|2022-04-11 08:48:20|4679.5|4679|4681.5|4680.5|4681.5|4680.5|4679|4678.5|963
1649666910000|2022-04-11 08:48:30|4681|4680|4680.5|4679.5|4681|4680|4680|4679.5|393
1649666920000|2022-04-11 08:48:40|4681|4680|4681|4680|4681.5|4680|4680.5|4679.5|474
1649666930000|2022-04-11 08:48:50|4680.5|4679.5|4681|4680|4681|4680|4680|4679.5|419
1649666940000|2022-04-11 08:49:00|4680.5||4680.5||4680.5||4680.5||316
1649666950000|2022-04-11 08:49:10|4681|4680.5|4682|4681|4682.5|4681.5|4681|4680.5|656
1649666960000|2022-04-11 08:49:20|4682.5|4681.5|4683|4682|4683|4682|4682.5|4681.5|0
1649666970000|2022-04-11 08:49:30|4682.5|4682.5|4684|4683.5|4684|4683.5|4682.5|4682.5|970
1649666980000|2022-04-11 08:49:40|4684.5|4684|4680.5|4679.5|4684.5|4684|4679|4677|13329
1649666990000|2022-04-11 08:49:50|4681|4680|4682.5|4681.5|4682.5|4681.5|4681|4680|748
1649667000000|2022-04-11 08:50:00|4682|4681|4681|4680.5|4682.5|4681|4681|4680.5|525
1649667010000|2022-04-11 08:50:10|4680.5|4680|4680|4679|4680.5|4680|4679|4678|809
1649667020000|2022-04-11 08:50:20|4679.5|4679.5|4679.5|4678.5|4679.5|4679.5|4679|4678|532
1649667030000|2022-04-11 08:50:30|4679|4678|4679.5|4679|4679.5|4679|4678|4676.5|2561
1649667040000|2022-04-11 08:50:40|4680|4679.5|4679.5|4679|4680|4679.5|4679.5|4678.5|381
1649667050000|2022-04-11 08:50:50|4680|4679.5|4678.5|4677.5|4680.5|4679.5|4678|4677|661
1649667060000|2022-04-11 08:51:00|4678|4678|4679|4678|4679|4678|4678|4677.5|557
1649667070000|2022-04-11 08:51:10|4679.5|4678.5|4678.5|4677.5|4680|4679.5|4678|4677.5|906
1649667080000|2022-04-11 08:51:20|4678|4678|4676.5|4676|4678.5|4678|4676.5|4675.5|1189
1649667090000|2022-04-11 08:51:30|4677|4676.5|4677|4676.5|4677.5|4676.5|4676.5|4676|565
1649667100000|2022-04-11 08:51:40|4677.5|4677|4677|4676.5|4678|4677.5|4677|4676.5|750
1649667110000|2022-04-11 08:51:50|4677.5|4677|4679|4677.5|4679.5|4678|4677|4676.5|2149
1649667120000|2022-04-11 08:52:00|4678.5|4678|4678|4677|4678.5|4678|4677.5|4677|561
1649667130000|2022-04-11 08:52:10||4677.5||4677.5||4677.5||4677|241
1649667140000|2022-04-11 08:52:20|4678.5|4678|4677|4676.5|4678.5|4678|4677|4676.5|1868
1649667150000|2022-04-11 08:52:30|4677.5|4677|4678|4677|4678|4677.5|4677.5|4676.5|223
1649667160000|2022-04-11 08:52:40|4678.5|4677.5|4678.5|4678|4679.5|4679|4678.5|4677|919
1649667170000|2022-04-11 08:52:50|4679|4677.5|4680|4679.5|4680|4679.5|4678|4677.5|2069
1649667180000|2022-04-11 08:53:00|4679.5|4679|4680|4679.5|4680|4679.5|4679.5|4678.5|10
1649667190000|2022-04-11 08:53:10|4680.5|4680|4681.5|4681|4681.5|4681|4680.5|4680|316
1649667200000|2022-04-11 08:53:20|4681|4680.5|4681.5|4680.5|4681.5|4680.5|4681|4680.5|213
1649667210000|2022-04-11 08:53:30|4682|4681|4681.5|4680.5|4682.5|4681.5|4681.5|4680.5|454
1649667220000|2022-04-11 08:53:40|4681|4681|4681|4680|4681.5|4681|4680|4679.5|1860
1649667230000|2022-04-11 08:53:50|4680.5|4680.5|4682.5|4682|4682.5|4682|4680.5|4680|664
1649667240000|2022-04-11 08:54:00|4682|4681.5|4682.5|4682|4683|4682|4681|4680.5|693
1649667250000|2022-04-11 08:54:10|4683|4682.5|4682.5|4682|4683|4682.5|4682.5|4682|185
1649667270000|2022-04-11 08:54:30|4682|4681.5|4681.5|4680.5|4682.5|4682|4681.5|4680.5|945
1649667280000|2022-04-11 08:54:40|4682|4681|4682.5|4681.5|4682.5|4681.5|4681|4680.5|1033
1649667300000|2022-04-11 08:55:00|4682|4682|4683.5|4682.5|4683.5|4682.5|4682|4682|239
1649667310000|2022-04-11 08:55:10|4684|4683|4685|4684.5|4685|4684.5|4684|4683|0
1649667320000|2022-04-11 08:55:20|4685.5|4685|4687|4686|4688.5|4687|4685.5|4685|8915
1649667330000|2022-04-11 08:55:30|4687.5|4686.5|4688|4687.5|4688|4687.5|4687|4686.5|404
1649667340000|2022-04-11 08:55:40|4688.5|4688|4688.5|4688|4688.5|4688|4688.5|4688|144
1649667350000|2022-04-11 08:55:50|4689|4688.5|4688.5|4688|4689.5|4689|4688.5|4688|1106
1649667360000|2022-04-11 08:56:00|4688|4687.5|4688|4687.5|4688.5|4688|4688|4687.5|489
1649667370000|2022-04-11 08:56:10|4687.5|4687|4687|4686.5|4687.5|4687|4687|4686.5|415
1649667380000|2022-04-11 08:56:20|||||||||129
1649667390000|2022-04-11 08:56:30|4686.5|4686|4689|4688|4689|4688|4686.5|4686|2239
1649667400000|2022-04-11 08:56:40|4689.5|4688.5|4689.5|4689|4689.5|4689|4689.5|4688.5|280
1649667410000|2022-04-11 08:56:50|4690|4688.5|4690|4689.5|4690|4689.5|4690|4688.5|580
1649667420000|2022-04-11 08:57:00|4690.5|4690|4689|4688|4691|4690|4688|4687.5|3263
1649667430000|2022-04-11 08:57:10||4688.5||4688.5||4688.5||4688.5|175
1649667440000|2022-04-11 08:57:20|4689.5|4689|4690|4689|4690|4689|4689|4688|2158
1649667450000|2022-04-11 08:57:30|4689.5|4688.5|4689.5|4688.5|4689.5|4688.5|4689|4688.5|522
1649667460000|2022-04-11 08:57:40|4689|4688|4687|4686.5|4690|4688.5|4687|4686.5|1822
1649667470000|2022-04-11 08:57:50|4687.5|4687|4688|4687|4688.5|4687|4687.5|4686.5|540
1649667480000|2022-04-11 08:58:00|4688.5|4687.5|4690|4689|4690|4689|4688.5|4687|2023
1649667490000|2022-04-11 08:58:10|4689.5||4690||4690||4689.5||0
1649667500000|2022-04-11 08:58:20|4689.5|4688.5|4688.5|4688|4690|4688.5|4688.5|4688|602
1649667510000|2022-04-11 08:58:30|4688|4687.5|4687.5|4687|4689|4688|4687|4686.5|1354
1649667520000|2022-04-11 08:58:40|4688|4687.5|4686.5|4685.5|4688|4687.5|4686|4685.5|1555
1649667530000|2022-04-11 08:58:50|4686|4686|4686.5|4686|4686.5|4686|4686|4686|209
1649667540000|2022-04-11 08:59:00|4687|4686.5|4689|4688|4689|4688|4687|4686.5|5333
1649667550000|2022-04-11 08:59:10|4688.5|4687.5|4687|4686|4688.5|4687.5|4686|4685.5|1891
1649667560000|2022-04-11 08:59:20|4687.5|4686.5|4686|4685.5|4687.5|4686.5|4686|4685.5|707
1649667570000|2022-04-11 08:59:30|4685.5|4685|4686|4685|4686.5|4686|4685.5|4684.5|817
1649667580000|2022-04-11 08:59:40|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|0
1649667590000|2022-04-11 08:59:50|4687|4686|4687|4686|4687|4686|4687|4686|0
1649667600000|2022-04-11 09:00:00|4687.5|4686.5|4686.5|4685.5|4687.5|4686.5|4686|4685.5|651
1649667610000|2022-04-11 09:00:10|4687|4686|4686.5|4686|4687|4686|4686.5|4686|59
1649667630000|2022-04-11 09:00:30|4687|4686.5|4689|4687.5|4689|4687.5|4687|4686|1726
1649667640000|2022-04-11 09:00:40|4689.5|4688|4690|4689|4690|4689|4689|4688|485
1649667650000|2022-04-11 09:00:50|4689|4688.5|4687.5|4686.5|4689|4688.5|4687.5|4686.5|1046
1649667660000|2022-04-11 09:01:00|4687|4686|4686.5|4686|4687|4686.5|4686.5|4686|916
1649667670000|2022-04-11 09:01:10|4686|4685.5|4684|4683.5|4686|4685.5|4684|4683.5|766
1649667680000|2022-04-11 09:01:20|4684.5|4684|4682.5|4682|4685|4684|4682.5|4682|1137
1649667690000|2022-04-11 09:01:30|4683|4682.5|4684.5|4683.5|4684.5|4683.5|4682.5|4682|6878
1649667700000|2022-04-11 09:01:40|4685|4684|4685.5|4684.5|4685.5|4684.5|4685|4683.5|277
1649667710000|2022-04-11 09:01:50|4685|4684|4684|4683|4685|4684|4683.5|4683|197
1649667720000|2022-04-11 09:02:00|4684.5|4683.5|4684.5|4684|4684.5|4684|4684.5|4683.5|229
1649667730000|2022-04-11 09:02:10|4684|4683.5|4684.5|4684|4684.5|4684|4684|4683|153
1649667740000|2022-04-11 09:02:20|4685|4684.5|4685.5|4684|4685.5|4684.5|4684.5|4684|647
1649667750000|2022-04-11 09:02:30|4685|4684.5|4685.5|4684.5|4686.5|4685.5|4685|4684|352
1649667760000|2022-04-11 09:02:40|4686|4685|4685.5|4685|4686|4685|4685.5|4685|229
1649667770000|2022-04-11 09:02:50|4685|4684.5|4685.5|4684|4685.5|4684.5|4684|4683|1718
1649667780000|2022-04-11 09:03:00|4685|4684.5|4686|4685|4686|4685|4685|4684.5|69
1649667790000|2022-04-11 09:03:10|4686.5|4685.5|4685.5|4685|4687|4685.5|4685.5|4685|217
1649667800000|2022-04-11 09:03:20|4686||4686||4686||4686||85
1649667810000|2022-04-11 09:03:30|4686.5|4685.5|4686.5|4685.5|4687|4685.5|4686.5|4685.5|336
1649667820000|2022-04-11 09:03:40|4687|4686|4687.5|4686.5|4688|4687|4686.5|4686|1139
1649667830000|2022-04-11 09:03:50|4688|4686|4687|4686|4688|4686|4686.5|4686|840
1649667840000|2022-04-11 09:04:00|4686.5|4686.5|4689.5|4688.5|4689.5|4688.5|4686.5|4686.5|2192
1649667850000|2022-04-11 09:04:10|4690|4689|4690.5|4690|4690.5|4690|4690|4689|2200
1649667860000|2022-04-11 09:04:20|4691|4689.5|4691|4690|4692|4691|4690.5|4689.5|1512
1649667870000|2022-04-11 09:04:30|4691.5|4689.5|4690.5|4689.5|4691.5|4690|4690|4689.5|1525
1649667880000|2022-04-11 09:04:40|4691|4690|4691.5|4690.5|4691.5|4690.5|4691|4690|221
1649667890000|2022-04-11 09:04:50|4692|4691|4691.5|4691|4692|4691|4691.5|4690.5|2066
1649667900000|2022-04-11 09:05:00|4692|4691.5|4692.5|4692|4693.5|4692|4691.5|4691|3045
1649667910000|2022-04-11 09:05:10|4693|4691.5|4693|4692.5|4693|4692.5|4693|4691.5|460
1649667920000|2022-04-11 09:05:20|4693.5|4693|4693.5|4693|4693.5|4693|4693.5|4693|336
1649667930000|2022-04-11 09:05:30|4693|4692.5|4693.5|4693|4693.5|4693|4693|4692.5|649
1649667940000|2022-04-11 09:05:40|||||||||81
1649667950000|2022-04-11 09:05:50|4693|4692.5|4693|4692.5|4693|4692.5|4693|4692|690
1649667960000|2022-04-11 09:06:00|4692.5|4692|4692.5|4692|4692.5|4692|4692.5|4692|396
1649667970000|2022-04-11 09:06:10|4693|4692.5|4693.5|4693|4693.5|4693|4693|4692.5|669
1649667980000|2022-04-11 09:06:20|4693|4692.5|4689.5|4688.5|4693.5|4692.5|4688.5|4687.5|3002
1649667990000|2022-04-11 09:06:30|4690|4689|4689|4688.5|4690|4689|4689|4688.5|1366
1649668000000|2022-04-11 09:06:40|4689.5|4689|4688.5|4688|4690|4689|4688|4687.5|2112
1649668010000|2022-04-11 09:06:50|4688|4687.5|4687|4686.5|4688|4687.5|4686|4685|1250
1649668020000|2022-04-11 09:07:00|4686.5|4686|4687.5|4686.5|4687.5|4687|4686.5|4686|622
1649668030000|2022-04-11 09:07:10|4687|4687|4689|4688|4689|4688|4687|4687|899
1649668040000|2022-04-11 09:07:20|4688.5|4687.5|4688|4687.5|4688.5|4687.5|4688|4687|478
1649668050000|2022-04-11 09:07:30|4688.5|4688|4688|4687|4688.5|4688|4687.5|4687|350
1649668060000|2022-04-11 09:07:40|4687.5|4687.5|4688|4687.5|4688.5|4687.5|4687.5|4687.5|218
1649668080000|2022-04-11 09:08:00|4687.5|4687|4686.5|4686|4687.5|4687|4686|4685|1647
1649668090000|2022-04-11 09:08:10|4687|4685.5|4688.5|4688|4688.5|4688|4687|4685.5|1581
1649668100000|2022-04-11 09:08:20|4688|4687.5|4689.5|4689|4690.5|4689.5|4688|4687|1506
1649668110000|2022-04-11 09:08:30|4690|4688.5|4689|4688.5|4690.5|4688.5|4689|4688.5|401
1649668120000|2022-04-11 09:08:40|4688.5|4688|4690|4689.5|4690.5|4690|4688.5|4688|1375
1649668130000|2022-04-11 09:08:50||4689||4689.5||4689.5||4689|0
1649668140000|2022-04-11 09:09:00|4689.5|4689|4690|4689.5|4690.5|4690|4689|4688.5|1441
1649668150000|2022-04-11 09:09:10|4689.5|4689|4689|4688|4690|4689.5|4688|4687|1771
1649668160000|2022-04-11 09:09:20|4688.5|4687.5|4688.5|4687.5|4689|4688|4688|4687.5|152
1649668170000|2022-04-11 09:09:30|4689|4688|4689|4688.5|4689|4688.5|4689|4688|0
1649668180000|2022-04-11 09:09:40|4689.5|4689|4692|4691|4692|4691|4689.5|4688.5|494
1649668190000|2022-04-11 09:09:50|4691.5|4691.5|4692|4691.5|4692.5|4692|4691.5|4691.5|226
1649668200000|2022-04-11 09:10:00|4691.5|4691|4693.5|4692.5|4693.5|4693|4691.5|4691|3608
1649668210000|2022-04-11 09:10:10|4694|4693|4693.5|4693|4694|4693|4693.5|4693|0
1649668220000|2022-04-11 09:10:20|4693|4692.5|4693|4692|4693|4692.5|4692|4691|2395
1649668230000|2022-04-11 09:10:30|4693.5|4692.5|4695|4694|4695|4694.5|4693.5|4692.5|1910
1649668240000|2022-04-11 09:10:40|4694.5|4694.5|4695|4694|4695|4694.5|4694|4693.5|1633
1649668250000|2022-04-11 09:10:50|4694.5|4694.5|4694.5|4694|4695|4694.5|4694|4693|1621
1649668260000|2022-04-11 09:11:00|4695|4694.5|4696|4695.5|4696|4695.5|4695|4694|3088
1649668270000|2022-04-11 09:11:10|4695.5|4695|4693.5|4693|4695.5|4695|4693.5|4692.5|4771
1649668280000|2022-04-11 09:11:20|4693|4692.5|4693.5|4693|4693.5|4693|4692.5|4692|1964
1649668290000|2022-04-11 09:11:30|4693|4692.5|4692.5|4692|4693|4692.5|4692.5|4692|364
1649668300000|2022-04-11 09:11:40|4692|4691.5|4692|4691.5|4692|4691.5|4691.5|4690.5|814
1649668310000|2022-04-11 09:11:50|4692.5|4691|4692|4691|4692.5|4691.5|4691.5|4691|874
1649668320000|2022-04-11 09:12:00|4691.5|4691.5|4693|4692.5|4693.5|4692.5|4691.5|4691|1580
1649668330000|2022-04-11 09:12:10|4692.5|4692|4692|4691|4692.5|4692|4691.5|4691|871
1649668340000|2022-04-11 09:12:20|4691.5|4691.5|4693|4692.5|4693|4692.5|4691.5|4691.5|373
1649668350000|2022-04-11 09:12:30|4692.5|4692|4690.5|4689.5|4692.5|4692|4690.5|4689.5|2175
1649668360000|2022-04-11 09:12:40|4690|4689|4690|4689.5|4690.5|4690|4690|4689|71
1649668370000|2022-04-11 09:12:50|4689.5|4689|4689|4688|4690|4689.5|4688.5|4687.5|1122
1649668380000|2022-04-11 09:13:00|4688.5|4688.5|4689|4688.5|4689|4688.5|4688.5|4688|3
1649668390000|2022-04-11 09:13:10|4688.5|4688|4686.5|4686|4688.5|4688|4686.5|4686|1098
1649668400000|2022-04-11 09:13:20|4687|4686.5|4687.5|4687|4687.5|4687|4685.5|4685|2347
1649668410000|2022-04-11 09:13:30|4687|4686.5|4687|4686|4687.5|4686.5|4687|4686|242
1649668420000|2022-04-11 09:13:40|4686.5|4685.5|4686.5|4686|4687|4686|4686|4685.5|892
1649668430000|2022-04-11 09:13:50|4687|4686.5|4686|4685|4687|4686.5|4685.5|4685|2103
1649668440000|2022-04-11 09:14:00|4686.5|4685.5|4685.5|4685|4686.5|4685.5|4685|4684|816
1649668450000|2022-04-11 09:14:10|4686|4685.5|4686|4685.5|4686|4685.5|4686|4685|132
1649668460000|2022-04-11 09:14:20|4686.5|4686|4687|4686.5|4687|4686.5|4686.5|4685.5|657
1649668470000|2022-04-11 09:14:30|4686.5|4686|4687|4686.5|4687|4686.5|4686.5|4686|710
1649668480000|2022-04-11 09:14:40|4687.5|4687|4687|4686.5|4687.5|4687|4686.5|4686|1331
1649668490000|2022-04-11 09:14:50|4687.5|4687|4687.5|4686.5|4687.5|4687|4687.5|4686.5|752
1649668500000|2022-04-11 09:15:00|4687|4686|4688|4687.5|4688|4687.5|4687|4686|2122
1649668510000|2022-04-11 09:15:10|||||||||85
1649668520000|2022-04-11 09:15:20|4687.5|4687|4687|4686|4688|4687|4687|4686|2267
1649668530000|2022-04-11 09:15:30|4686.5|4685.5|4684.5|4683.5|4686.5|4685.5|4684.5|4683.5|1856
1649668540000|2022-04-11 09:15:40|4685|4684|4685.5|4684.5|4685.5|4685|4684.5|4683.5|911
1649668550000|2022-04-11 09:15:50|4685|4685|4687.5|4686.5|4688|4687|4685|4685|2301
1649668560000|2022-04-11 09:16:00|4687|4686|4685|4684.5|4687.5|4686|4685|4684.5|2222
1649668570000|2022-04-11 09:16:10|4685.5|4685|4683.5|4683|4685.5|4685|4683.5|4683|2146
1649668580000|2022-04-11 09:16:20|4683|4682.5|4684|4683.5|4684|4683.5|4682.5|4681.5|1291
1649668590000|2022-04-11 09:16:30|4683.5|4683|4682.5|4682|4683.5|4683|4682.5|4682|394
1649668600000|2022-04-11 09:16:40|4682|4681.5|4682|4681.5|4682|4682|4682|4681.5|256
1649668610000|2022-04-11 09:16:50|4681.5|4681|4682|4681|4682|4681.5|4681.5|4681|406
1649668620000|2022-04-11 09:17:00|4681.5|4680.5|4681.5|4681|4682|4681.5|4681|4680|3207
1649668630000|2022-04-11 09:17:10|4681|4680.5|4681.5|4680.5|4681.5|4680.5|4681|4680.5|113
1649668640000|2022-04-11 09:17:20|4681|4680|4685|4684|4685|4684|4681|4680|989
1649668650000|2022-04-11 09:17:30|4685.5|4684.5|4687.5|4686.5|4687.5|4686.5|4685.5|4684.5|0
1649668660000|2022-04-11 09:17:40|4687|4686|4687|4686|4687.5|4686.5|4686.5|4686|306
1649668670000|2022-04-11 09:17:50|4687.5|4686.5|4687|4686.5|4687.5|4686.5|4687|4686.5|390
1649668680000|2022-04-11 09:18:00|4687.5|4687|4689.5|4688.5|4689.5|4688.5|4687.5|4687|497
1649668690000|2022-04-11 09:18:10|4690|4689|4690.5|4689.5|4691|4690|4690|4689|795
1649668700000|2022-04-11 09:18:20|4691|4690|4691|4690.5|4691|4690.5|4691|4689.5|353
1649668710000|2022-04-11 09:18:30|4691.5|4691|4691.5|4691|4692.5|4691.5|4691|4690.5|1064
1649668720000|2022-04-11 09:18:40|4691|4690.5|4691|4690.5|4691|4690.5|4691|4690.5|203
1649668730000|2022-04-11 09:18:50|4690.5|4690|4689.5|4688.5|4690.5|4690|4689|4688.5|2075
1649668740000|2022-04-11 09:19:00|4689|4688|4690|4689.5|4690|4689.5|4688.5|4688|500
1649668750000|2022-04-11 09:19:10|4689.5|4689|4689|4688|4689.5|4689|4688.5|4688|180
1649668760000|2022-04-11 09:19:20|4688.5|4687.5|4689|4688|4689|4688.5|4688|4687|1092
1649668770000|2022-04-11 09:19:30|4689.5|4688.5|4689|4688.5|4690|4689.5|4688.5|4688|1674
1649668780000|2022-04-11 09:19:40|4689.5||4689||4689.5||4689||0
1649668790000|2022-04-11 09:19:50|4689.5|4689|4691|4690.5|4691.5|4690.5|4689.5|4689|3046
1649668800000|2022-04-11 09:20:00|4691.5|4691|4691.5|4691|4692.5|4692|4691.5|4691|760
1649668810000|2022-04-11 09:20:10|4692|4691.5|4692.5|4691.5|4692.5|4692|4691.5|4691|1271
1649668820000|2022-04-11 09:20:20|4692|4692|4692|4691|4692.5|4692|4691|4690.5|851
1649668830000|2022-04-11 09:20:30||4691.5||4691||4691.5||4691|0
1649668840000|2022-04-11 09:20:40|4691.5|4691.5|4692|4691.5|4692.5|4692|4691.5|4691|3848
1649668850000|2022-04-11 09:20:50|4691.5|4691|4690.5|4689.5|4692|4691.5|4689.5|4689|3423
1649668860000|2022-04-11 09:21:00|4690|4689|4689|4688.5|4690|4689|4688.5|4688|566
1649668870000|2022-04-11 09:21:10|4689.5|4689|4690|4689.5|4690.5|4689.5|4689|4688.5|83
1649668880000|2022-04-11 09:21:20|4690.5|4690|4690.5|4690|4690.5|4690|4690.5|4689.5|77
1649668890000|2022-04-11 09:21:30|4691|4690.5|4691|4690|4691|4690.5|4690.5|4690|1414
1649668900000|2022-04-11 09:21:40|4690.5|4690.5|4691|4690.5|4691|4690.5|4690.5|4690.5|352
1649668910000|2022-04-11 09:21:50||4690||4690.5||4690.5||4690|20
1649668920000|2022-04-11 09:22:00|4690.5|4690|4691|4690.5|4691|4690.5|4690.5|4690|647
1649668930000|2022-04-11 09:22:10|||||||||17
1649668940000|2022-04-11 09:22:20|4691.5|4691|4692.5|4692|4692.5|4692|4691.5|4691|1769
1649668950000|2022-04-11 09:22:30|4693|4692.5|4695|4694|4695.5|4694|4693|4692|2277
1649668960000|2022-04-11 09:22:40|4694.5|4693.5|4695|4694|4695|4694|4694.5|4693.5|1104
1649668970000|2022-04-11 09:22:50|4695.5|4694.5|4696|4695|4696|4695.5|4695.5|4694|372
1649668980000|2022-04-11 09:23:00|4695.5|4695.5|4696|4695.5|4696|4695.5|4695.5|4695.5|26
1649668990000|2022-04-11 09:23:10|4695.5|4695|4695.5|4695|4695.5|4695|4695|4694|2107
1649669000000|2022-04-11 09:23:20|4696|4695.5|4694.5|4693.5|4696|4695.5|4694|4693.5|2346
1649669010000|2022-04-11 09:23:30|4695|4694|4694|4693.5|4695|4694|4694|4693.5|1241
1649669020000|2022-04-11 09:23:40|4693.5|4693|4694|4693|4694|4693|4693|4692.5|772
1649669030000|2022-04-11 09:23:50|4693.5|4693.5|4694|4693.5|4694.5|4693.5|4693.5|4693|488
1649669040000|2022-04-11 09:24:00|4694.5|4694|4692.5|4691.5|4695|4694|4692.5|4691.5|966
1649669050000|2022-04-11 09:24:10|4693|4692|4693.5|4693|4694.5|4693.5|4693|4692|1151
1649669060000|2022-04-11 09:24:20|4694|4693.5|4693.5|4693|4694|4693.5|4693.5|4693|144
1649669070000|2022-04-11 09:24:30|4694|4693.5|4694.5|4694|4695|4694|4693.5|4693|805
1649669080000|2022-04-11 09:24:40|4695|4693.5|4695.5|4695|4696|4695.5|4694|4693.5|1732
1649669090000|2022-04-11 09:24:50|4696|4694.5|4696|4695.5|4696|4695.5|4695|4694.5|1371
1649669100000|2022-04-11 09:25:00|4696.5|4696|4696.5|4696|4697|4696.5|4696.5|4696|2118
1649669110000|2022-04-11 09:25:10|4697|4696.5|4697|4696.5|4697|4696.5|4696.5|4696.5|1222
1649669120000|2022-04-11 09:25:20|4697.5|4697|4698.5|4697.5|4698.5|4698|4697.5|4696.5|2319
1649669130000|2022-04-11 09:25:30|4698|4697|4698.5|4698|4698.5|4698|4698|4697|2297
1649669140000|2022-04-11 09:25:40|4699|4698.5|4699|4698.5|4699.5|4699|4698.5|4698|2929
1649669150000|2022-04-11 09:25:50|4698.5|4698|4699|4698.5|4699.5|4699|4698.5|4698|4009
1649669160000|2022-04-11 09:26:00|4699.5|4699|4701.5|4700.5|4702.5|4701.5|4699.5|4698.5|39223
1649669170000|2022-04-11 09:26:10|4701|4700|4699|4698.5|4701|4700|4699|4698.5|2903
1649669180000|2022-04-11 09:26:20|4699.5|4699|4700|4699.5|4700|4699.5|4699|4698.5|539
1649669190000|2022-04-11 09:26:30||4699||4699||4699||4699|5
1649669200000|2022-04-11 09:26:40|4699.5||4699.5||4699.5||4699.5||0
1649669210000|2022-04-11 09:26:50|4699|4698.5|4698|4697.5|4700|4699|4698|4697.5|2945
1649669220000|2022-04-11 09:27:00|||||||||150
1649669230000|2022-04-11 09:27:10|4697.5|4697|4698|4697.5|4699|4698.5|4697.5|4697|3143
1649669240000|2022-04-11 09:27:20|4698.5||4698||4698.5||4698||402
1649669250000|2022-04-11 09:27:30|4698.5|4698|4698.5|4698|4698.5|4698|4698.5|4697.5|150
1649669260000|2022-04-11 09:27:40|||||||||247
1649669270000|2022-04-11 09:27:50||4697.5||4697.5||4697.5||4697.5|182
1649669280000|2022-04-11 09:28:00||4698||4698||4698||4697.5|110
1649669290000|2022-04-11 09:28:10|4699|4698.5|4699|4698.5|4699|4698.5|4699|4698.5|208
1649669300000|2022-04-11 09:28:20|4699.5|4699|4699.5|4699|4701.5|4700.5|4699.5|4698.5|1472
1649669310000|2022-04-11 09:28:30|4700|4699.5|4699.5|4699|4700|4699.5|4699.5|4699|1116
1649669320000|2022-04-11 09:28:40|4700|4699.5|4702|4701|4702|4701.5|4700|4699.5|1415
1649669330000|2022-04-11 09:28:50|4701.5|4700.5|4701.5|4700.5|4701.5|4701|4700.5|4700|1962
1649669340000|2022-04-11 09:29:00|4702|4701|4702|4701.5|4702|4701.5|4701.5|4701|116
1649669350000|2022-04-11 09:29:10|4702.5|4702|4702.5|4702|4703|4702|4702|4701.5|1261
1649669360000|2022-04-11 09:29:20|||||||||280
1649669370000|2022-04-11 09:29:30|4703|4702.5|4703.5|4703|4703.5|4703|4703|4702.5|1350
1649669380000|2022-04-11 09:29:40|4704|4703.5|4705|4704.5|4706|4705|4703.5|4703|4095
1649669390000|2022-04-11 09:29:50|4704.5|4704|4704|4703.5|4705|4704.5|4704|4703.5|1514
1649669400000|2022-04-11 09:30:00|4703.5|4703|4703|4702.5|4704|4703.5|4703|4702.5|1504
1649669410000|2022-04-11 09:30:10|4702.5|4702|4701|4700.5|4702.5|4702|4700.5|4700|2826
1649669420000|2022-04-11 09:30:20|4701.5||4701||4701.5||4701||0
1649669430000|2022-04-11 09:30:30|4700.5|4700|4700.5|4700|4701|4700.5|4699.5|4698.5|2051
1649669440000|2022-04-11 09:30:40|4701|4700.5|4701|4700.5|4701|4700.5|4701|4700|0
1649669450000|2022-04-11 09:30:50|4701.5|4701|4701.5|4701|4702.5|4701.5|4701.5|4700.5|3037
1649669460000|2022-04-11 09:31:00|4702|4701.5|4702|4701.5|4703|4702.5|4702|4701.5|895
1649669470000|2022-04-11 09:31:10|4702.5|4702|4703|4702.5|4703|4702.5|4702.5|4702|805
1649669490000|2022-04-11 09:31:30|4703.5|4702|4703.5|4703|4704|4703.5|4703|4702|1532
1649669500000|2022-04-11 09:31:40|4704|4703.5|4704|4703.5|4704.5|4703.5|4703.5|4703.5|353
1649669510000|2022-04-11 09:31:50|4704.5|4703|4704|4703.5|4704.5|4703.5|4704|4703|859
1649669520000|2022-04-11 09:32:00|4703.5|4703|4704|4703.5|4704.5|4704|4703.5|4703|990
1649669530000|2022-04-11 09:32:10|4703.5|4703|4702.5|4702|4703.5|4703|4702.5|4701.5|1424
1649669540000|2022-04-11 09:32:20|4703|4702.5|4703.5|4703|4703.5|4703|4703|4702|964
1649669550000|2022-04-11 09:32:30|4704|4703.5|4704.5|4704|4704.5|4704|4703.5|4703|2541
1649669560000|2022-04-11 09:32:40|4705|4703.5|4704.5|4704|4705|4704|4704.5|4703.5|546
1649669570000|2022-04-11 09:32:50|4705|4704.5|4704.5|4704|4705|4704.5|4704|4703.5|631
1649669590000|2022-04-11 09:33:10|4705|4704.5|4705.5|4705|4706.5|4706|4705|4704.5|4428
1649669610000|2022-04-11 09:33:30|4706|4705.5|4706.5|4706|4706.5|4706|4705.5|4705.5|150
1649669620000|2022-04-11 09:33:40|4707|4706.5|4706.5|4706|4707|4706.5|4706.5|4705.5|629
1649669640000|2022-04-11 09:34:00|4707|4706.5|4707|4706.5|4707|4706.5|4707|4706.5|153
1649669650000|2022-04-11 09:34:10|4707.5|4707|4708|4707|4708.5|4707.5|4707.5|4707|20414
1649669660000|2022-04-11 09:34:20|4708.5|4707.5|4708.5|4708|4708.5|4708|4708|4707|2668
1649669670000|2022-04-11 09:34:30|4708|4707.5|4708.5|4708|4708.5|4708|4708|4707|2059
1649669680000|2022-04-11 09:34:40|4709|4708.5|4709.5|4709|4710|4709|4709|4708.5|1627
1649669690000|2022-04-11 09:34:50|4710|4709.5|4710|4709.5|4710|4709.5|4709.5|4709|2059
1649669700000|2022-04-11 09:35:00|4710.5|4710|4711|4710|4711|4710|4710.5|4710|2038
1649669710000|2022-04-11 09:35:10|4710.5||4710.5||4710.5||4710.5||620
1649669720000|2022-04-11 09:35:20|4710|4709.5|4707.5|4707|4710.5|4710|4707.5|4706.5|5950
1649669730000|2022-04-11 09:35:30||4706.5||4707||4707||4706.5|0
1649669740000|2022-04-11 09:35:40|4708|4707.5|4708.5|4707.5|4709|4708|4708|4707|1523
1649669750000|2022-04-11 09:35:50|4708|4707|4708.5|4708|4708.5|4708|4707.5|4706.5|3215
1649669760000|2022-04-11 09:36:00|||||||||327
1649669770000|2022-04-11 09:36:10|4709|4708.5|4709.5|4709|4709.5|4709|4709|4708.5|400
1649669780000|2022-04-11 09:36:20|4710|4709.5|4710|4709.5|4711|4709.5|4709.5|4708.5|2576
1649669790000|2022-04-11 09:36:30|4710.5|4709|4708.5|4708|4710.5|4709.5|4708.5|4708|2579
1649669800000|2022-04-11 09:36:40|||||||||31
1649669810000|2022-04-11 09:36:50|4709|4707.5|4709|4708.5|4709.5|4708.5|4708.5|4707.5|484
1649669820000|2022-04-11 09:37:00||4708||4708.5||4708.5||4707.5|299
1649669830000|2022-04-11 09:37:10|||||||||203
1649669840000|2022-04-11 09:37:20|4709.5|4709|4710.5|4710|4710.5|4710|4709.5|4709|891
1649669850000|2022-04-11 09:37:30|4710|4709.5|4710|4709.5|4710|4709.5|4710|4709.5|365
1649669860000|2022-04-11 09:37:40|4710.5||4710||4710.5||4710||50
1649669870000|2022-04-11 09:37:50|4710.5|4710|4710.5|4710|4710.5|4710|4710.5|4710|262
1649669880000|2022-04-11 09:38:00|4711|4710.5|4708.5|4707.5|4711|4710.5|4707.5|4707|6154
1649669890000|2022-04-11 09:38:10|4709|4708|4708|4707.5|4709|4708|4708|4707.5|235
1649669910000|2022-04-11 09:38:30|4708.5|4708|4709.5|4709|4710|4709|4708|4707.5|133
1649669920000|2022-04-11 09:38:40|4709|4708.5|4709.5|4709|4709.5|4709|4709|4708.5|331
1649669930000|2022-04-11 09:38:50|4710|4709.5|4710|4709.5|4711|4710|4709.5|4708.5|3115
1649669940000|2022-04-11 09:39:00|4709.5|4709|4708.5|4708|4709.5|4709|4708|4707.5|1751
1649669950000|2022-04-11 09:39:10|4709|4708.5|4709|4708.5|4709.5|4709|4709|4708.5|1149
1649669960000|2022-04-11 09:39:20|4708.5|4708|4708|4707.5|4709|4708.5|4708|4707.5|358
1649669970000|2022-04-11 09:39:30|4708.5|4708|4708.5|4708|4708.5|4708|4708.5|4707.5|174
1649669980000|2022-04-11 09:39:40|4709|4707.5|4710|4709|4710|4709|4707.5|4706.5|2590
1649670000000|2022-04-11 09:40:00|4709.5|4709.5|4710|4709.5|4710|4709.5|4709.5|4709.5|34
1649670010000|2022-04-11 09:40:10|4710.5|4710|4713|4712|4713|4712.5|4710.5|4710|14458
1649670020000|2022-04-11 09:40:20|4712.5|4711.5|4710.5|4710|4712.5|4712|4709.5|4709|2779
1649670030000|2022-04-11 09:40:30|4710|4709.5|4711|4710|4711|4710|4709|4707.5|2401
1649670040000|2022-04-11 09:40:40|4710.5|4709.5|4711|4710.5|4711.5|4710.5|4710.5|4709.5|294
1649670050000|2022-04-11 09:40:50|4710.5|4710|4712.5|4711.5|4712.5|4711.5|4710.5|4710|924
1649670060000|2022-04-11 09:41:00|4712|4712|4711.5|4711|4712.5|4712|4711.5|4710.5|946
1649670070000|2022-04-11 09:41:10|4711|4710|4709.5|4708.5|4711|4710|4709.5|4708|2647
1649670080000|2022-04-11 09:41:20|4710|4709.5|4709.5|4708.5|4710|4709.5|4708.5|4707.5|837
1649670090000|2022-04-11 09:41:30|4709|4708|4708|4707.5|4709|4708.5|4707|4706|17421
1649670100000|2022-04-11 09:41:40|4707.5|4707|4709|4708|4709|4708.5|4707.5|4707|1075
1649670110000|2022-04-11 09:41:50|4709.5|4708.5|4708.5|4708|4709.5|4709|4708.5|4707.5|726
1649670120000|2022-04-11 09:42:00|4708|4707.5|4708.5|4707.5|4709|4708|4708|4707.5|290
1649670130000|2022-04-11 09:42:10|4708|4708|4708.5|4707.5|4708.5|4708|4708|4707|358
1649670140000|2022-04-11 09:42:20|4709|4708|4710|4709.5|4710|4709.5|4709|4707.5|230
1649670150000|2022-04-11 09:42:30|4709.5|4709|4708.5|4707.5|4709.5|4709|4708.5|4707.5|837
1649670160000|2022-04-11 09:42:40|4708|4708|4705.5|4705|4708|4708|4705|4704.5|1016
1649670170000|2022-04-11 09:42:50|4706||4705.5||4706||4705.5||379
1649670180000|2022-04-11 09:43:00|4705|4704.5|4705|4704.5|4705.5|4704.5|4705|4704.5|1255
1649670190000|2022-04-11 09:43:10|4704.5|4704|4704|4703.5|4704.5|4704|4703.5|4702.5|627
1649670200000|2022-04-11 09:43:20|4704.5|4704|4705|4704.5|4705|4704.5|4704|4703.5|3398
1649670210000|2022-04-11 09:43:30|4704.5|4704|4704.5|4703.5|4705|4704.5|4704.5|4703.5|0
1649670220000|2022-04-11 09:43:40|4705|4704|4705|4704.5|4705|4704.5|4705|4704|438
1649670230000|2022-04-11 09:43:50|4705.5|4705|4706|4705.5|4706.5|4705.5|4705|4705|2137
1649670240000|2022-04-11 09:44:00|4706.5|4706|4706.5|4706|4706.5|4706|4706|4706|386
1649670250000|2022-04-11 09:44:10|4707|4706.5|4708|4707.5|4708|4707.5|4707|4706.5|154
1649670260000|2022-04-11 09:44:20|4708.5|4708|4708.5|4708|4708.5|4708|4708|4707.5|322
1649670270000|2022-04-11 09:44:30|4708|4707.5|4709.5|4709|4709.5|4709|4707.5|4707|4232
1649670280000|2022-04-11 09:44:40|4710|4709.5|4711|4710|4711|4710|4710|4709.5|690
1649670290000|2022-04-11 09:44:50||4710.5||4710.5||4710.5||4710.5|41
1649670300000|2022-04-11 09:45:00|4711.5|4711|4711.5|4711|4712|4711|4711.5|4711|0
1649670310000|2022-04-11 09:45:10|4712|4711.5|4711|4710.5|4712|4711.5|4711|4710.5|1184
1649670320000|2022-04-11 09:45:20|4710.5|4710|4710|4709.5|4710.5|4710|4709|4708|1035
1649670330000|2022-04-11 09:45:30|4710.5|4710|4708|4707.5|4711|4710.5|4708|4707|3754
1649670340000|2022-04-11 09:45:40|4708.5|4708|4708.5|4708|4708.5|4708|4708.5|4708|232
1649670350000|2022-04-11 09:45:50|4709|4708.5|4709|4708.5|4709|4708.5|4709|4708.5|150
1649670360000|2022-04-11 09:46:00|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4709|271
1649670370000|2022-04-11 09:46:10|4710|4709.5|4709.5|4709|4710|4709.5|4709.5|4709|497
1649670380000|2022-04-11 09:46:20|4710|4709.5|4710|4709.5|4710|4709.5|4710|4709.5|10
1649670390000|2022-04-11 09:46:30|4709.5|4709|4709.5|4708.5|4709.5|4709|4709|4708.5|607
1649670400000|2022-04-11 09:46:40|4709|4709|4709|4708.5|4709.5|4709|4709|4708.5|814
1649670410000|2022-04-11 09:46:50|4709.5|4709|4712|4711|4715|4714|4709.5|4709|8205
1649670420000|2022-04-11 09:47:00|4712.5|4711.5|4711|4710|4713|4712|4709.5|4709|6618
1649670430000|2022-04-11 09:47:10|4710.5|4710.5|4710|4709|4711.5|4711|4710|4709|1276
1649670440000|2022-04-11 09:47:20|4709.5|4708.5|4709|4708.5|4709.5|4709|4706.5|4705.5|2364
1649670450000|2022-04-11 09:47:30|4709.5|4709|4710|4709.5|4710|4709.5|4709|4708.5|704
1649670460000|2022-04-11 09:47:40|4710.5|4710|4711.5|4711|4713|4712|4710|4709|4732
1649670470000|2022-04-11 09:47:50|4712|4711.5|4709.5|4708.5|4712.5|4712|4709|4708.5|2213
1649670480000|2022-04-11 09:48:00|4709|4708|4708|4707.5|4711|4709.5|4708|4707|1129
1649670490000|2022-04-11 09:48:10|4707.5|4707|4708|4707|4709.5|4708|4707.5|4706|940
1649670500000|2022-04-11 09:48:20|4707.5|4706.5|4706|4705|4709|4708|4706|4705|3214
1649670510000|2022-04-11 09:48:30|4705.5|4705.5|4705|4704|4706.5|4706|4705|4704|1089
1649670520000|2022-04-11 09:48:40|4705.5|4704.5|4706|4705|4706|4705.5|4705.5|4704.5|660
1649670530000|2022-04-11 09:48:50|4705.5|4705.5|4706|4705.5|4706|4705.5|4705.5|4705.5|78
1649670540000|2022-04-11 09:49:00|4706.5|4705|4707.5|4707|4708|4707.5|4706.5|4705|1021
1649670550000|2022-04-11 09:49:10|4708|4707.5|4708.5|4707.5|4708.5|4707.5|4708|4707|0
1649670560000|2022-04-11 09:49:20|4709|4708|4710.5|4709.5|4710.5|4709.5|4709|4708|197
1649670580000|2022-04-11 09:49:40|4711|4710|4710.5|4710|4711|4710.5|4710|4709.5|576
1649670590000|2022-04-11 09:49:50|4710|4709.5|4710.5|4709.5|4710.5|4710|4710|4709.5|743
1649670600000|2022-04-11 09:50:00|4710|4710|4709.5|4709|4710.5|4710|4709|4708|2480
1649670610000|2022-04-11 09:50:10|4709|4708.5|4710.5|4710|4710.5|4710|4709|4708.5|485
1649670620000|2022-04-11 09:50:20|4711|4710.5|4711.5|4710.5|4712|4711.5|4711|4710.5|569
1649670630000|2022-04-11 09:50:30|4711|4711|4711.5|4710.5|4711.5|4711|4710.5|4710|885
1649670640000|2022-04-11 09:50:40|4711|4710|4711|4710|4711|4710.5|4710|4709.5|1039
1649670650000|2022-04-11 09:50:50|4710.5|4710.5|4710.5|4710|4710.5|4710.5|4710.5|4710|76
1649670660000|2022-04-11 09:51:00|4711|4710.5|4711.5|4710.5|4711.5|4710.5|4711|4710|70
1649670670000|2022-04-11 09:51:10|4711|4710|4710.5|4710|4711.5|4711|4710.5|4710|759
1649670680000|2022-04-11 09:51:20|4710|4709.5|4709.5|4708.5|4710|4709.5|4709.5|4708.5|489
1649670690000|2022-04-11 09:51:30|4710|4709|4711|4710|4711|4710|4710|4709|2227
1649670700000|2022-04-11 09:51:40|4710.5|4710.5|4711|4710|4711.5|4710.5|4710.5|4710|1060
1649670710000|2022-04-11 09:51:50|4710.5|4710.5|4711|4710|4711|4710.5|4710.5|4710|354
1649670720000|2022-04-11 09:52:00|4710.5|4710.5|4710.5|4709.5|4711|4710.5|4707.5|4706.5|2836
1649670730000|2022-04-11 09:52:10|4710|4709|4709|4708|4710|4709|4708|4706.5|2452
1649670740000|2022-04-11 09:52:20||4708.5||4708.5||4708.5||4708.5|60
1649670750000|2022-04-11 09:52:30|4709.5|4709|4710|4709.5|4710.5|4709.5|4709.5|4708.5|1495
1649670760000|2022-04-11 09:52:40|4710.5|4710|4710.5|4710|4710.5|4710|4710.5|4710|112
1649670770000|2022-04-11 09:52:50|4710|4709.5|4709|4708|4710.5|4709.5|4708.5|4708|2039
1649670780000|2022-04-11 09:53:00|4708.5|4707.5|4707|4706.5|4708.5|4707.5|4707|4706.5|312
1649670790000|2022-04-11 09:53:10|4706.5|4706|4707.5|4707|4707.5|4707|4706|4705.5|2685
1649670800000|2022-04-11 09:53:20|4708|4707.5|4708|4707.5|4708.5|4708|4708|4707.5|571
1649670810000|2022-04-11 09:53:30|4708.5|4707|4708.5|4707.5|4708.5|4708|4707.5|4707|1283
1649670820000|2022-04-11 09:53:40|4708||4708.5||4708.5||4708||0
1649670830000|2022-04-11 09:53:50|4708|4708|4708.5|4708|4708.5|4708|4708|4708|0
1649670850000|2022-04-11 09:54:10|4708|4707.5|4708|4707|4708|4707.5|4707|4706.5|1494
1649670860000|2022-04-11 09:54:20|4708.5|4707.5|4709.5|4708|4709.5|4708|4708|4707|592
1649670870000|2022-04-11 09:54:30|4709|4708.5|4709.5|4709|4709.5|4709|4709|4708.5|0
1649670880000|2022-04-11 09:54:40|4710|4709.5|4710.5|4710|4711|4710|4709|4708.5|2511
1649670890000|2022-04-11 09:54:50|4711|4709.5|4711|4710.5|4711|4710.5|4710.5|4709.5|286
1649670900000|2022-04-11 09:55:00|4711.5|4711|4713|4712|4713.5|4713|4711.5|4711|1061
1649670910000|2022-04-11 09:55:10|4712.5|4711.5|4713.5|4712.5|4713.5|4712.5|4712|4711|1230
1649670920000|2022-04-11 09:55:20|4714|4713|4712.5|4712|4714|4713.5|4712.5|4712|817
1649670930000|2022-04-11 09:55:30|4713|4711.5|4711.5|4710.5|4713|4711.5|4711|4710.5|624
1649670940000|2022-04-11 09:55:40|4711|4711|4711.5|4711|4711.5|4711|4711|4711|35
1649670950000|2022-04-11 09:55:50|4712|4711.5|4712|4711.5|4712.5|4711.5|4711.5|4711|271
1649670960000|2022-04-11 09:56:00|4712.5|4712|4712.5|4712|4713|4712.5|4712|4711.5|822
1649670970000|2022-04-11 09:56:10|4713|4712.5|4713.5|4713|4713.5|4713|4713|4712.5|87
1649670980000|2022-04-11 09:56:20|4714|4712.5|4713.5|4712.5|4714|4713|4713|4712.5|898
1649670990000|2022-04-11 09:56:30|4714|4713|4714.5|4714|4715|4714.5|4714|4713|605
1649671000000|2022-04-11 09:56:40|4714|4713.5|4713|4712.5|4714|4713.5|4713|4712.5|511
1649671010000|2022-04-11 09:56:50|4712.5|4712|4712.5|4712|4713.5|4713|4712.5|4712|1009
1649671020000|2022-04-11 09:57:00|4712|4711.5|4712.5|4712|4712.5|4712|4712|4711|495
1649671030000|2022-04-11 09:57:10|4712|4711.5|4710.5|4710|4712|4711.5|4710|4709|1498
1649671040000|2022-04-11 09:57:20|4711|4709.5|4712|4711|4712.5|4711.5|4711|4709.5|742
1649671050000|2022-04-11 09:57:30|4712.5|4711.5|4711.5|4711|4712.5|4711.5|4711.5|4710.5|379
1649671060000|2022-04-11 09:57:40|4711|4710.5|4712|4711.5|4712|4711.5|4711|4710|1555
1649671070000|2022-04-11 09:57:50|4711.5|4711|4711.5|4711|4712|4711|4711.5|4711|400
1649671080000|2022-04-11 09:58:00|4712|4711.5|4712|4711.5|4712.5|4712|4712|4711|284
1649671090000|2022-04-11 09:58:10|4712.5||4712||4712.5||4712||149
1649671100000|2022-04-11 09:58:20|4712.5||4712||4712.5||4712||304
1649671110000|2022-04-11 09:58:30|4712.5|4711|4712|4711.5|4712.5|4711.5|4711.5|4711|549
1649671120000|2022-04-11 09:58:40|4712.5|4712|4713|4712.5|4713|4712.5|4712.5|4712|2483
1649671130000|2022-04-11 09:58:50|4713.5|4713|4713|4712.5|4713.5|4713|4713|4712.5|940
1649671140000|2022-04-11 09:59:00|4713.5|4713|4713|4712.5|4713.5|4713|4713|4712.5|257
1649671150000|2022-04-11 09:59:10|4712.5|4712|4713|4712.5|4713|4712.5|4712.5|4712|1115
1649671160000|2022-04-11 09:59:20|||||||||47
1649671170000|2022-04-11 09:59:30||4712||4712.5||4712.5||4712|418
1649671180000|2022-04-11 09:59:40|4713.5|4713|4714|4713.5|4714|4713.5|4713.5|4712.5|1252
1649671190000|2022-04-11 09:59:50|4714.5|4714|4714.5|4714|4715|4714|4714.5|4714|232
1649671200000|2022-04-11 10:00:00|4715|4714.5|4714|4713|4716|4715|4713.5|4713|4539
1649671210000|2022-04-11 10:00:10|4714.5|4713.5|4715|4714.5|4715.5|4715|4714.5|4713.5|831
1649671220000|2022-04-11 10:00:20|4714.5|4714|4715.5|4714.5|4715.5|4714.5|4713.5|4713|833
1649671230000|2022-04-11 10:00:30|4715||4715||4715||4715||0
1649671240000|2022-04-11 10:00:40|4714.5|4714|4714|4713.5|4714.5|4714|4714|4713.5|366
1649671250000|2022-04-11 10:00:50|4713.5|4713|4714|4713.5|4714|4713.5|4713.5|4713|383
1649671260000|2022-04-11 10:01:00|4714.5|4714|4714.5|4714|4714.5|4714|4714.5|4714|313
1649671270000|2022-04-11 10:01:10|4715|4714.5|4715|4714.5|4715|4714.5|4715|4714.5|270
1649671280000|2022-04-11 10:01:20|4715.5|4715|4715.5|4715|4715.5|4715|4715.5|4715|150
1649671290000|2022-04-11 10:01:30|4716|4715.5|4717.5|4717|4718|4717|4716|4715.5|932
1649671310000|2022-04-11 10:01:50|4718|4717.5|4719|4718|4719|4718.5|4718|4717|2775
1649671320000|2022-04-11 10:02:00|4718.5|4718.5|4719|4718.5|4719|4718.5|4718.5|4718.5|6
1649671330000|2022-04-11 10:02:10|4719.5|4719|4719.5|4718.5|4720|4719.5|4719|4718.5|3398
1649671340000|2022-04-11 10:02:20||4719||4719||4719||4719|31
1649671350000|2022-04-11 10:02:30|4720|4719.5|4719.5|4719|4720|4719.5|4719.5|4719|1022
1649671360000|2022-04-11 10:02:40|4720||4719.5||4720||4719.5||322
1649671370000|2022-04-11 10:02:50|4719|4718.5|4718|4717.5|4719.5|4718.5|4717.5|4717|3404
1649671380000|2022-04-11 10:03:00|4718.5|4718|4719|4718.5|4719.5|4718.5|4718|4717|8206
1649671390000|2022-04-11 10:03:10|||||||||87
1649671400000|2022-04-11 10:03:20|4719.5|4719|4720|4719|4720|4719|4719|4718.5|1727
1649671410000|2022-04-11 10:03:30|4719.5||4719.5||4719.5||4719.5||259
1649671420000|2022-04-11 10:03:40|4719|4718.5|4719|4718.5|4719|4718.5|4718.5|4717.5|1032
1649671440000|2022-04-11 10:04:00|4718.5|4718|4719|4718.5|4719.5|4719|4718.5|4717.5|1753
1649671450000|2022-04-11 10:04:10|4719.5|4719|4719.5|4719|4719.5|4719|4719.5|4719|167
1649671460000|2022-04-11 10:04:20|4719|4718.5|4719|4718.5|4719|4718.5|4719|4718|397
1649671480000|2022-04-11 10:04:40|4719.5|4719|4719.5|4719|4719.5|4719|4719.5|4719|1282
1649671490000|2022-04-11 10:04:50|4720|4719.5|4721|4720.5|4721|4720.5|4720|4719.5|6297
1649671500000|2022-04-11 10:05:00|4721.5|4721|4721.5|4721|4722|4721.5|4721|4720.5|4633
1649671510000|2022-04-11 10:05:10|4721|4720.5|4720.5|4720|4721.5|4721|4720.5|4720|2283
1649671520000|2022-04-11 10:05:20|4720|4719.5|4720|4719.5|4720.5|4720|4720|4719.5|601
1649671530000|2022-04-11 10:05:30|4720.5|4720|4720|4719.5|4721|4720|4720|4719.5|215
1649671550000|2022-04-11 10:05:50|4720.5|4720|4720.5|4720|4721|4720|4720.5|4720|224
1649671560000|2022-04-11 10:06:00|4721|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4720.5|328
1649671570000|2022-04-11 10:06:10|4721|4720|4720|4719.5|4721.5|4721|4720|4719|2062
1649671580000|2022-04-11 10:06:20|4719.5|4719|4720|4719.5|4720|4719.5|4719.5|4719|898
1649671590000|2022-04-11 10:06:30|4720.5|4720|4723|4722.5|4723.5|4722.5|4720.5|4720|1964
1649671600000|2022-04-11 10:06:40|4723.5|4723|4724|4723.5|4724.5|4723.5|4723.5|4723|1094
1649671610000|2022-04-11 10:06:50|4723.5|4723|4724|4723.5|4724|4723.5|4723.5|4723|228
1649671620000|2022-04-11 10:07:00|4724.5|4724|4723.5|4723|4724.5|4724|4723.5|4723|947
1649671630000|2022-04-11 10:07:10|4724|4723.5|4725.5|4725|4726.5|4725.5|4724|4723.5|3464
1649671640000|2022-04-11 10:07:20|4725|4724.5|4724.5|4723.5|4725|4724.5|4724.5|4723.5|176
1649671650000|2022-04-11 10:07:30|4725|4724|4725.5|4724.5|4725.5|4724.5|4725|4723.5|182
1649671660000|2022-04-11 10:07:40|4726|4725|4726|4725|4726|4725.5|4725.5|4725|573
1649671670000|2022-04-11 10:07:50|4725.5|4724.5|4725|4724.5|4726|4724.5|4725|4724.5|435
1649671680000|2022-04-11 10:08:00|4724.5|4724|4725|4724.5|4726|4725|4724.5|4724|881
1649671690000|2022-04-11 10:08:10|4725.5|4725|4725|4724.5|4725.5|4725|4724.5|4724|750
1649671700000|2022-04-11 10:08:20|4725.5|4725|4726|4725.5|4726|4725.5|4725|4724.5|1458
1649671720000|2022-04-11 10:08:40|4725.5|4725|4726|4725.5|4726|4725.5|4725.5|4725|1020
1649671730000|2022-04-11 10:08:50|4726.5|4725|4725|4724.5|4726.5|4725|4725|4724.5|1891
1649671740000|2022-04-11 10:09:00|4724.5|4724|4724|4723.5|4725|4724.5|4724|4723.5|1657
1649671750000|2022-04-11 10:09:10|||||||||225
1649671760000|2022-04-11 10:09:20|4723.5|4723|4721.5|4721|4723.5|4723|4721.5|4720.5|3196
1649671770000|2022-04-11 10:09:30|4722|4721.5|4723.5|4722.5|4723.5|4723|4722|4721.5|1360
1649671780000|2022-04-11 10:09:40|4723|4722|4722.5|4721.5|4723|4722|4721.5|4720.5|2714
1649671790000|2022-04-11 10:09:50|4722|4722|4722|4721|4722.5|4722|4721|4720.5|739
1649671800000|2022-04-11 10:10:00|4721.5||4721.5||4722||4721.5||0
1649671810000|2022-04-11 10:10:10|4722|4721.5|4722|4721.5|4722.5|4721.5|4722|4721.5|232
1649671830000|2022-04-11 10:10:30|4722.5|4722|4720|4719.5|4722.5|4722|4720|4719|2126
1649671840000|2022-04-11 10:10:40|4720.5|4720|4719|4718.5|4721|4720|4718.5|4718|1140
1649671850000|2022-04-11 10:10:50|4718.5|4718|4718.5|4718|4718.5|4718|4718.5|4718|221
1649671860000|2022-04-11 10:11:00|4719|4718.5|4719.5|4718.5|4719.5|4718.5|4717.5|4717|3187
1649671870000|2022-04-11 10:11:10||4719||4719||4719||4719|69
1649671880000|2022-04-11 10:11:20|4719|4718.5|4718|4717|4719|4718.5|4717|4716.5|978
1649671890000|2022-04-11 10:11:30|4717.5|4716.5|4716.5|4716|4717.5|4716.5|4716.5|4715.5|164
1649671900000|2022-04-11 10:11:40|4716|4715.5|4716.5|4715.5|4716.5|4716|4716|4714.5|596
1649671910000|2022-04-11 10:11:50|4716|4715|4716.5|4716|4716.5|4716|4716|4715|414
1649671920000|2022-04-11 10:12:00|4717|4716.5|4717.5|4717|4718|4717|4717|4716|612
1649671930000|2022-04-11 10:12:10|4717|4716.5|4717.5|4717|4717.5|4717|4717|4716.5|324
1649671940000|2022-04-11 10:12:20|4717|4716.5|4717|4716.5|4717|4717|4717|4716.5|309
1649671950000|2022-04-11 10:12:30|4717.5||4717||4717.5||4717||0
1649671960000|2022-04-11 10:12:40|4717.5|4717|4718|4717|4718|4717|4717.5|4717|366
1649671970000|2022-04-11 10:12:50|4718.5|4717.5|4718.5|4718|4719|4718|4718.5|4717.5|4221
1649671990000|2022-04-11 10:13:10|4718|4717.5|4719|4718.5|4719.5|4718.5|4718|4717.5|554
1649672000000|2022-04-11 10:13:20|4718.5|4718|4717.5|4717|4719|4718.5|4717.5|4716.5|2278
1649672010000|2022-04-11 10:13:30|4718|4717.5|4718|4717|4718|4717.5|4718|4717|340
1649672020000|2022-04-11 10:13:40|4717.5|4716.5|4716|4715|4717.5|4716.5|4715.5|4714.5|1786
1649672030000|2022-04-11 10:13:50|4715.5|4714.5|4715.5|4715|4716|4715|4715.5|4714.5|556
1649672040000|2022-04-11 10:14:00|||||||||111
1649672050000|2022-04-11 10:14:10|4715|4714.5|4714.5|4714|4715|4714.5|4714.5|4714|427
1649672060000|2022-04-11 10:14:20|4714|4713.5|4713.5|4713|4714|4713.5|4712.5|4711|400
1649672070000|2022-04-11 10:14:30|4714|4713.5|4714|4713|4714|4713.5|4714|4713|251
1649672090000|2022-04-11 10:14:50|4713.5||4713.5||4713.5||4713.5||0
1649672100000|2022-04-11 10:15:00|4714|4713.5|4714|4713|4714|4713.5|4714|4713|727
1649672110000|2022-04-11 10:15:10|4713.5||4713.5||4713.5||4713.5||0
1649672130000|2022-04-11 10:15:30|4714|4713.5|4714|4713.5|4714|4713.5|4714|4713|447
1649672140000|2022-04-11 10:15:40|4713.5|4713|4713.5|4713|4713.5|4713|4713.5|4713|537
1649672150000|2022-04-11 10:15:50|4713|4712.5|4713|4712.5|4713.5|4712.5|4712.5|4712|998
1649672160000|2022-04-11 10:16:00|4713.5|4713|4712.5|4712|4713.5|4713|4712.5|4712|279
1649672170000|2022-04-11 10:16:10|4713|4712.5|4713.5|4713|4714|4713.5|4713|4712|1447
1649672180000|2022-04-11 10:16:20|4713|4712.5|4711|4710.5|4713|4712.5|4711|4710|846
1649672190000|2022-04-11 10:16:30|4710.5|4710|4711|4710.5|4711|4710.5|4710.5|4709.5|317
1649672200000|2022-04-11 10:16:40|4710.5|4710|4709.5|4709|4710.5|4710|4709.5|4708.5|327
1649672210000|2022-04-11 10:16:50|4710|4708.5|4710|4709.5|4710|4709.5|4710|4708.5|602
1649672220000|2022-04-11 10:17:00|4709.5|4709|4710|4709.5|4710|4709.5|4709.5|4709|263
1649672230000|2022-04-11 10:17:10|4709.5|4709|4709.5|4709|4710|4709|4709.5|4709|0
1649672240000|2022-04-11 10:17:20|4710||4709.5||4710||4709.5||155
1649672260000|2022-04-11 10:17:40|4709|4708.5|4708|4707.5|4709|4708.5|4708|4707|685
1649672270000|2022-04-11 10:17:50|4708.5|4708|4709|4708|4709.5|4708.5|4708.5|4707.5|354
1649672280000|2022-04-11 10:18:00|4708.5|4707.5|4708.5|4708|4709|4708|4708.5|4707.5|150
1649672300000|2022-04-11 10:18:20|4708|4707.5|4708.5|4708|4709|4708|4708|4707.5|295
1649672310000|2022-04-11 10:18:30||4707.5||4707.5||4708||4707.5|100
1649672320000|2022-04-11 10:18:40|4708||4708||4708||4708||1
1649672330000|2022-04-11 10:18:50|4708.5|4708|4708.5|4708|4708.5|4708|4708.5|4707.5|382
1649672340000|2022-04-11 10:19:00|4708|4707.5|4709|4708|4709|4708.5|4708|4707|1604
1649672350000|2022-04-11 10:19:10||4708.5||4708.5||4708.5||4708.5|0
1649672360000|2022-04-11 10:19:20|4709.5|4709|4709|4708.5|4709.5|4709|4709|4708.5|279
1649672370000|2022-04-11 10:19:30|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4709|145
1649672390000|2022-04-11 10:19:50|4709|4708.5|4710|4709.5|4710|4709.5|4709|4708.5|287
1649672400000|2022-04-11 10:20:00|4709.5|4709|4708.5|4708|4709.5|4709|4708|4707|941
1649672410000|2022-04-11 10:20:10|4708|4707.5|4708|4707|4708|4708|4707.5|4707|722
1649672420000|2022-04-11 10:20:20|4707.5|4706.5|4706|4705|4707.5|4707|4705.5|4705|2291
1649672430000|2022-04-11 10:20:30|4705.5|4705.5|4705.5|4705|4705.5|4705.5|4705|4704|676
1649672440000|2022-04-11 10:20:40|4705|4704.5|4704.5|4704|4705|4704.5|4704.5|4703.5|146
1649672450000|2022-04-11 10:20:50|4704|4703.5|4703|4702.5|4704|4703.5|4703|4702|220
1649672460000|2022-04-11 10:21:00|4702.5|4702|4703.5|4703|4703.5|4703|4702.5|4701|1701
1649672470000|2022-04-11 10:21:10|4703|4702.5|4702|4701|4703|4702.5|4702|4700.5|522
1649672490000|2022-04-11 10:21:30|4701.5||4701.5||4702||4701.5||501
1649672510000|2022-04-11 10:21:50|4701|4700.5|4702|4701|4702|4701|4700.5|4700|1069
1649672520000|2022-04-11 10:22:00|4701.5|4701.5|4703|4702.5|4703|4702.5|4701.5|4701|147
1649672540000|2022-04-11 10:22:20|4703.5|4703|4703.5|4703|4704|4703.5|4703.5|4703|496
1649672550000|2022-04-11 10:22:30|4704|4703.5|4704|4703.5|4704|4703.5|4704|4703|140
1649672560000|2022-04-11 10:22:40|||||||||92
1649672570000|2022-04-11 10:22:50|4703.5|4703|4703.5|4703|4703.5|4703|4703.5|4703|229
1649672580000|2022-04-11 10:23:00|4704|4703.5|4704|4703.5|4704|4703.5|4704|4703.5|174
1649672590000|2022-04-11 10:23:10|4704.5|4704|4705|4704.5|4705|4704.5|4704.5|4704|35
1649672600000|2022-04-11 10:23:20|4704.5|4704|4705.5|4705|4706|4705.5|4704.5|4704|320
1649672610000|2022-04-11 10:23:30|4706|4705.5|4706.5|4706|4707|4706|4705.5|4705|1478
1649672620000|2022-04-11 10:23:40|4706|4705.5|4705|4704.5|4706|4705.5|4705|4704|632
1649672640000|2022-04-11 10:24:00|4704.5|4704|4704.5|4704|4704.5|4704|4704|4703.5|1048
1649672650000|2022-04-11 10:24:10|4704|4703.5|4703.5|4702.5|4704|4703.5|4703.5|4702.5|514
1649672660000|2022-04-11 10:24:20|4704|4703|4704|4703.5|4704|4703.5|4704|4703|570
1649672670000|2022-04-11 10:24:30|4703.5|4703|4703.5|4703|4703.5|4703|4703.5|4703|212
1649672680000|2022-04-11 10:24:40|4703|4702.5|4703|4702.5|4703.5|4703|4702.5|4701|546
1649672690000|2022-04-11 10:24:50|4702.5|4702|4703.5|4702.5|4703.5|4702.5|4702.5|4702|532
1649672700000|2022-04-11 10:25:00|4703|4703|4703.5|4703|4704|4703.5|4703|4702.5|150
1649672710000|2022-04-11 10:25:10||4702.5||4702.5||4702.5||4702.5|188
1649672720000|2022-04-11 10:25:20|4703||4703||4703||4703||90
1649672730000|2022-04-11 10:25:30|4703.5|4703|4704|4703|4704|4703.5|4703.5|4703|237
1649672740000|2022-04-11 10:25:40||4703.5||4703.5||4703.5||4703.5|0
1649672750000|2022-04-11 10:25:50|4703.5|4703|4704|4703.5|4704.5|4703.5|4703.5|4703|564
1649672760000|2022-04-11 10:26:00|4704.5||4704||4704.5||4704||325
1649672770000|2022-04-11 10:26:10|4704.5|4704|4705|4704.5|4705|4704.5|4704.5|4704|186
1649672790000|2022-04-11 10:26:30|4704.5|4704|4704.5|4704|4705|4704.5|4704.5|4703|2664
1649672800000|2022-04-11 10:26:40|4704|4703.5|4704.5|4704|4705|4704|4703.5|4702.5|1102
1649672810000|2022-04-11 10:26:50|4705|4704.5|4705|4704.5|4705|4704.5|4705|4704.5|37
1649672820000|2022-04-11 10:27:00|4705.5|4705|4705|4704.5|4706|4705|4705|4704.5|109
1649672830000|2022-04-11 10:27:10|4704.5|4704|4704|4703|4704.5|4704|4703|4702.5|884
1649672840000|2022-04-11 10:27:20|4703.5|4703.5|4704.5|4704|4704.5|4704|4703.5|4703.5|36
1649672850000|2022-04-11 10:27:30|4705|4704.5|4705|4704.5|4705|4704.5|4705|4704.5|229
1649672870000|2022-04-11 10:27:50|4704.5|4704|4705|4704|4705|4704|4704.5|4704|381
1649672880000|2022-04-11 10:28:00|4704.5||4704.5||4704.5||4704.5||0
1649672890000|2022-04-11 10:28:10|4705|4704.5|4705.5|4704.5|4705.5|4705|4705|4704.5|377
1649672900000|2022-04-11 10:28:20|4705|4704|4704.5|4704|4705|4704|4704.5|4704|728
1649672910000|2022-04-11 10:28:30|4705|4704.5|4704|4703.5|4705|4704.5|4704|4703.5|791
1649672920000|2022-04-11 10:28:40|4704.5|4704|4704.5|4704|4704.5|4704|4704.5|4703.5|329
1649672930000|2022-04-11 10:28:50|4705|4704.5|4705.5|4705|4705.5|4705|4705|4704.5|250
1649672940000|2022-04-11 10:29:00|4706|4705.5|4705.5|4705|4706|4705.5|4705.5|4705|184
1649672950000|2022-04-11 10:29:10|4706|4705.5|4706|4705.5|4706|4705.5|4705.5|4705.5|471
1649672960000|2022-04-11 10:29:20|4705.5|4705|4706|4705|4706|4705.5|4705.5|4704|640
1649672970000|2022-04-11 10:29:30|4705.5|4704|4705.5|4704.5|4705.5|4705|4705|4704|1667
1649672980000|2022-04-11 10:29:40||4705||4705||4705||4705|0
1649672990000|2022-04-11 10:29:50||4704.5||4704.5||4704.5||4704.5|0
1649673000000|2022-04-11 10:30:00|4705|4704|4705|4704.5|4705|4704.5|4705|4704|0
1649673010000|2022-04-11 10:30:10|4705.5|4705|4705.5|4705|4705.5|4705|4705.5|4704.5|280
1649673020000|2022-04-11 10:30:20|4705|4704.5|4706|4705|4706|4705.5|4705|4704.5|694
1649673040000|2022-04-11 10:30:40|4706.5|4705.5|4706|4705.5|4707|4706|4706|4705.5|622
1649673050000|2022-04-11 10:30:50|4706.5|4705|4705.5|4705|4706.5|4705|4705.5|4705|746
1649673070000|2022-04-11 10:31:10|4706|4705.5|4706.5|4705.5|4706.5|4705.5|4706|4705.5|1280
1649673080000|2022-04-11 10:31:20||4706||4706||4706||4706|300
1649673090000|2022-04-11 10:31:30|4707|4706.5|4708|4707|4708|4707|4707|4706.5|340
1649673100000|2022-04-11 10:31:40|4707.5|4707.5|4708|4707.5|4708|4707.5|4707.5|4707|361
1649673110000|2022-04-11 10:31:50|4707.5|4707|4708.5|4707.5|4708.5|4707.5|4707.5|4707|381
1649673120000|2022-04-11 10:32:00|4709|4708|4710|4709|4710|4709|4709|4708|1413
1649673130000|2022-04-11 10:32:10|4709.5|4708.5|4709|4708|4709.5|4708.5|4708.5|4708|856
1649673140000|2022-04-11 10:32:20|4709.5|4708.5|4709.5|4709|4709.5|4709|4709.5|4708.5|610
1649673150000|2022-04-11 10:32:30|4710|4709.5|4708.5|4708|4710|4709.5|4708.5|4708|751
1649673160000|2022-04-11 10:32:40|4708|4707.5|4708.5|4707.5|4708.5|4708|4708|4706.5|484
1649673170000|2022-04-11 10:32:50|4709|4708|4708.5|4708|4709|4708.5|4708.5|4708|611
1649673180000|2022-04-11 10:33:00|4708|4707.5|4708.5|4708|4708.5|4708|4708|4707.5|281
1649673190000|2022-04-11 10:33:10|4709|4708.5|4709|4708.5|4709|4708.5|4708.5|4708.5|155
1649673200000|2022-04-11 10:33:20||4708||4708.5||4708.5||4708|0
1649673210000|2022-04-11 10:33:30|4708.5|4708|4709|4708.5|4709|4708.5|4708.5|4708|172
1649673220000|2022-04-11 10:33:40|4708.5|4708|4708.5|4708|4709|4708.5|4708.5|4708|44
1649673230000|2022-04-11 10:33:50|4709|4708.5|4709|4708.5|4709|4708.5|4709|4708|0
1649673240000|2022-04-11 10:34:00|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4709|202
1649673260000|2022-04-11 10:34:20|4710|4709.5|4710|4709.5|4710|4709.5|4709.5|4709|421
1649673270000|2022-04-11 10:34:30|4709.5|4709|4710|4709.5|4710|4709.5|4709.5|4709|541
1649673280000|2022-04-11 10:34:40|||||||||175
1649673290000|2022-04-11 10:34:50|4710.5|4710|4710.5|4710|4711|4710.5|4710.5|4709.5|3983
1649673300000|2022-04-11 10:35:00|4711||4711||4711||4711||157
1649673310000|2022-04-11 10:35:10|4710.5||4710.5||4710.5||4710.5||0
1649673330000|2022-04-11 10:35:30|4711|4710.5|4711|4710.5|4711|4710.5|4711|4710.5|324
1649673340000|2022-04-11 10:35:40|4711.5|4710|4710|4709.5|4711.5|4710.5|4710|4709|1890
1649673360000|2022-04-11 10:36:00|4709.5|4709|4707|4706.5|4709.5|4709.5|4707|4706.5|773
1649673390000|2022-04-11 10:36:30|4706.5|4706|4704.5|4703.5|4706.5|4706|4704|4703|854
1649673400000|2022-04-11 10:36:40|4704|4703|4704|4703.5|4704.5|4703.5|4704|4703|0
1649673410000|2022-04-11 10:36:50|4704.5|4703|4705.5|4705|4705.5|4705|4704.5|4703|326
1649673420000|2022-04-11 10:37:00|4705|4704.5|4704.5|4704|4705|4705|4704.5|4703.5|547
1649673430000|2022-04-11 10:37:10|4704|4703.5|4704|4703|4704|4703.5|4703.5|4702.5|221
1649673440000|2022-04-11 10:37:20|4703.5|4703.5|4704.5|4704|4704.5|4704|4703.5|4703.5|2767
1649673450000|2022-04-11 10:37:30|4705|4704.5|4705|4704.5|4705|4704.5|4705|4704.5|665
1649673480000|2022-04-11 10:38:00|4704.5|4704|4705|4704.5|4705.5|4704.5|4704.5|4704|483
1649673490000|2022-04-11 10:38:10|4705.5|4705|4709|4708|4709|4708|4705.5|4705|1213
1649673500000|2022-04-11 10:38:20|4708.5|4707.5|4708|4707.5|4708.5|4707.5|4708|4707.5|754
1649673520000|2022-04-11 10:38:40|4707.5|4707|4707|4706.5|4707.5|4707|4706.5|4705.5|1164
1649673530000|2022-04-11 10:38:50|4706.5|4706|4706.5|4706|4706.5|4706.5|4706|4705|499
1649673540000|2022-04-11 10:39:00|4707|4706.5|4707|4706.5|4707.5|4706.5|4707|4706.5|883
1649673550000|2022-04-11 10:39:10|4706.5|4706|4705.5|4704.5|4706.5|4706|4705|4704|638
1649673560000|2022-04-11 10:39:20|4705||4705.5||4705.5||4705||20
1649673570000|2022-04-11 10:39:30|4705|4705|4705.5|4705|4705.5|4705|4705|4704|849
1649673580000|2022-04-11 10:39:40|4705|4704.5|4704|4703.5|4705|4704.5|4704|4703.5|265
1649673590000|2022-04-11 10:39:50|4704.5|4704|4704.5|4703.5|4704.5|4704|4704.5|4703.5|150
1649673610000|2022-04-11 10:40:10|4705|4704|4705|4704.5|4705.5|4705|4705|4704|2339
1649673630000|2022-04-11 10:40:30|4704.5|4704|4704.5|4703.5|4704.5|4704|4704.5|4703.5|952
1649673640000|2022-04-11 10:40:40|4705|4704|4705|4704.5|4705|4704.5|4705|4704|287
1649673650000|2022-04-11 10:40:50|4705.5|4705|4705|4704.5|4705.5|4705|4705|4704.5|830
1649673660000|2022-04-11 10:41:00|4705.5|4705|4705|4704.5|4705.5|4705|4705|4704|2445
1649673670000|2022-04-11 10:41:10|4704.5|4704|4704.5|4704|4704.5|4704|4704.5|4704|274
1649673680000|2022-04-11 10:41:20|4705|4704.5|4705.5|4705|4705.5|4705|4705|4704.5|335
1649673690000|2022-04-11 10:41:30|4706|4705.5|4706|4705.5|4706|4705.5|4706|4705|675
1649673700000|2022-04-11 10:41:40|4706.5|4706|4706.5|4706|4706.5|4706|4706.5|4706|697
1649673710000|2022-04-11 10:41:50|4707|4706.5|4707|4706.5|4707|4706.5|4707|4706.5|117
1649673720000|2022-04-11 10:42:00|4707.5|4707|4707.5|4707|4707.5|4707|4707.5|4707|480
1649673730000|2022-04-11 10:42:10|4707|4706.5|4707.5|4707|4707.5|4707|4707|4706.5|310
1649673740000|2022-04-11 10:42:20|4708|4707.5|4708|4707.5|4708|4707.5|4708|4707.5|174
1649673750000|2022-04-11 10:42:30|||||||||4
1649673770000|2022-04-11 10:42:50|4708.5|4708|4708.5|4708|4709|4708.5|4708.5|4708|994
1649673780000|2022-04-11 10:43:00|4708|4707.5|4708.5|4708|4708.5|4708|4708|4707.5|733
1649673790000|2022-04-11 10:43:10|4708|4707.5|4708|4707.5|4708|4707.5|4708|4707.5|260
1649673800000|2022-04-11 10:43:20|4708.5|4708|4709|4708.5|4709|4708.5|4708.5|4708|163
1649673810000|2022-04-11 10:43:30|4708.5|4708|4709|4708|4709|4708|4708|4707.5|731
1649673820000|2022-04-11 10:43:40|4708.5|4707.5|4706.5|4706|4708.5|4707.5|4706.5|4706|3022
1649673830000|2022-04-11 10:43:50|4706|4705.5|4704.5|4703.5|4706.5|4705.5|4703.5|4703|4086
1649673840000|2022-04-11 10:44:00|4704|4703|4703|4702|4704|4703|4702.5|4701.5|1470
1649673850000|2022-04-11 10:44:10|4702.5|4702.5|4702.5|4702|4702.5|4702.5|4702|4701.5|336
1649673860000|2022-04-11 10:44:20|4703|4702.5|4702.5|4702|4703.5|4703|4702.5|4702|543
1649673870000|2022-04-11 10:44:30|4702|4701.5|4702|4701.5|4702|4701.5|4702|4701.5|425
1649673880000|2022-04-11 10:44:40|||||||||261
1649673890000|2022-04-11 10:44:50|||||||||161
1649673900000|2022-04-11 10:45:00|4701.5|4701|4698.5|4698|4701.5|4701|4698.5|4698|3777
1649673910000|2022-04-11 10:45:10|4699|4698.5|4700.5|4700|4700.5|4700|4699|4698.5|1691
1649673920000|2022-04-11 10:45:20|4700|4699.5|4700.5|4700|4700.5|4700|4700|4699.5|1006
1649673930000|2022-04-11 10:45:30|4701|4700.5|4702.5|4702|4702.5|4702|4700.5|4700.5|1088
1649673940000|2022-04-11 10:45:40|4703|4702.5|4703|4702.5|4703|4702.5|4703|4702.5|0
1649673950000|2022-04-11 10:45:50|4702.5|4702|4702|4701|4702.5|4702|4701.5|4701|1044
1649673960000|2022-04-11 10:46:00||4701.5||4701.5||4701.5||4701.5|0
1649673970000|2022-04-11 10:46:10|4702.5|4702|4702.5|4702|4702.5|4702|4702|4701.5|278
1649673980000|2022-04-11 10:46:20|4703|4702.5|4703.5|4703|4703.5|4703|4703|4702.5|326
1649673990000|2022-04-11 10:46:30|4704|4702.5|4704.5|4704|4704.5|4704|4704|4702.5|662
1649674000000|2022-04-11 10:46:40||4703.5||4704||4704||4703.5|144
1649674010000|2022-04-11 10:46:50|4705|4704.5|4706|4705.5|4706|4705.5|4705|4704.5|707
1649674020000|2022-04-11 10:47:00|4705.5|4705|4705.5|4705|4705.5|4705|4705.5|4705|155
1649674030000|2022-04-11 10:47:10|4706|4704.5|4705.5|4705|4706|4705|4705|4704.5|583
1649674040000|2022-04-11 10:47:20|4706|4705.5|4706|4705.5|4706|4705.5|4706|4705.5|348
1649674050000|2022-04-11 10:47:30|4705.5|4705|4698.5|4698|4705.5|4705|4698|4697|5737
1649674060000|2022-04-11 10:47:40|4699|4698.5|4701|4700.5|4701|4700.5|4698|4697.5|3387
1649674070000|2022-04-11 10:47:50|4700.5|4700|4700|4699.5|4700.5|4700|4699|4698.5|296
1649674080000|2022-04-11 10:48:00|4700.5|4700|4700|4699.5|4700.5|4700|4697.5|4696.5|2631
1649674090000|2022-04-11 10:48:10|4700.5|4700|4702.5|4701.5|4702.5|4701.5|4700.5|4700|1181
1649674100000|2022-04-11 10:48:20|4702|4702|4706|4705.5|4706|4705.5|4702|4702|1096
1649674110000|2022-04-11 10:48:30|4705.5|4705|4704.5|4704|4705.5|4705|4704.5|4703.5|625
1649674120000|2022-04-11 10:48:40|4704|4703.5|4705|4704|4705|4704.5|4704|4703.5|556
1649674130000|2022-04-11 10:48:50|4705.5|4704.5|4705.5|4704.5|4705.5|4705|4705.5|4704.5|237
1649674140000|2022-04-11 10:49:00|4705|4705|4707|4706|4708|4707|4705|4704.5|1691
1649674150000|2022-04-11 10:49:10|4707.5|4706.5|4708|4707|4708.5|4707.5|4707.5|4706.5|0
1649674160000|2022-04-11 10:49:20|4707.5|4706.5|4706.5|4706|4707.5|4706.5|4706.5|4706|229
1649674170000|2022-04-11 10:49:30|4706|4705.5|4706|4705|4706.5|4706|4705.5|4705|1104
1649674180000|2022-04-11 10:49:40|4705.5|4705.5|4707|4706|4707|4706.5|4705.5|4705.5|527
1649674190000|2022-04-11 10:49:50|4706.5|4706.5|4708.5|4707.5|4709|4708|4706.5|4706.5|0
1649674200000|2022-04-11 10:50:00|4708|4707|4707.5|4707|4708|4707|4707.5|4707|710
1649674210000|2022-04-11 10:50:10|4707|4706.5|4706|4705|4707|4706.5|4706|4705|345
1649674220000|2022-04-11 10:50:20|4705.5||4705.5||4705.5||4705.5||258
1649674230000|2022-04-11 10:50:30|4705|4704.5|4706.5|4705|4706.5|4705.5|4705|4704.5|1176
1649674240000|2022-04-11 10:50:40|4706|4705.5|4708|4707|4708|4707.5|4706|4705.5|249
1649674260000|2022-04-11 10:51:00|4708.5|4707.5|4707.5|4707|4708.5|4707.5|4707.5|4707|145
1649674270000|2022-04-11 10:51:10|4707|4706.5|4706|4705|4707|4706.5|4706|4705|913
1649674280000|2022-04-11 10:51:20|4706.5|4705.5|4707.5|4707|4707.5|4707|4706.5|4705.5|354
1649674290000|2022-04-11 10:51:30|4707|4706.5|4707|4706|4707|4706.5|4706.5|4706|7
1649674300000|2022-04-11 10:51:40|4707.5|4706.5|4707.5|4707|4708|4707|4707.5|4706.5|197
1649674310000|2022-04-11 10:51:50|4707|4706.5|4707|4706.5|4707.5|4706.5|4707|4706.5|318
1649674320000|2022-04-11 10:52:00|4707.5|4707|4708.5|4708|4708.5|4708|4707.5|4706.5|396
1649674330000|2022-04-11 10:52:10|4709|4708.5|4708.5|4708|4709|4708.5|4708.5|4708|435
1649674340000|2022-04-11 10:52:20|4709|4708.5|4709|4708.5|4709|4708.5|4709|4708.5|38
1649674350000|2022-04-11 10:52:30|4708.5|4708|4709|4708.5|4709|4708.5|4708.5|4708|471
1649674360000|2022-04-11 10:52:40|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4709|313
1649674370000|2022-04-11 10:52:50|4710|4709.5|4710|4709.5|4711|4710|4710|4709.5|1536
1649674380000|2022-04-11 10:53:00|4709.5|4709|4708.5|4708|4709.5|4709|4708.5|4708|314
1649674390000|2022-04-11 10:53:10|4709|4708.5|4709.5|4708.5|4709.5|4708.5|4709|4708.5|0
1649674400000|2022-04-11 10:53:20|4710|4709|4710|4709.5|4710|4709.5|4710|4709|260
1649674410000|2022-04-11 10:53:30|4709.5|4709|4710|4709.5|4710|4709.5|4709.5|4708.5|34
1649674420000|2022-04-11 10:53:40||4709||4709.5||4709.5||4709|0
1649674430000|2022-04-11 10:53:50|4710.5|4710|4711|4710.5|4711.5|4711|4710.5|4710|225
1649674440000|2022-04-11 10:54:00|4711.5|4710|4710.5|4710|4711.5|4710|4710|4709|1595
1649674450000|2022-04-11 10:54:10|4711|4710.5|4711.5|4710.5|4711.5|4710.5|4711|4710.5|107
1649674460000|2022-04-11 10:54:20||4711||4711||4711||4711|50
1649674470000|2022-04-11 10:54:30|4712|4711.5|4713|4712|4713|4712|4712|4711.5|178
1649674480000|2022-04-11 10:54:40|4712.5||4712.5||4712.5||4712.5||0
1649674490000|2022-04-11 10:54:50|4713|4712.5|4714.5|4713.5|4714.5|4713.5|4713|4712.5|715
1649674500000|2022-04-11 10:55:00|4714|4714|4714.5|4714|4714.5|4714|4714|4713.5|643
1649674510000|2022-04-11 10:55:10|4713.5|4713.5|4715|4714|4715|4714.5|4713.5|4713|1745
1649674520000|2022-04-11 10:55:20||4714.5||4714.5||4714.5||4714.5|110
1649674530000|2022-04-11 10:55:30|4715.5|4715|4716|4715.5|4716|4715.5|4715.5|4715|1792
1649674540000|2022-04-11 10:55:40|4715.5|4715|4715.5|4715|4715.5|4715|4715.5|4715|764
1649674550000|2022-04-11 10:55:50|4715|4714.5|4715.5|4714.5|4715.5|4715|4715|4714.5|943
1649674560000|2022-04-11 10:56:00|4716|4715|4716|4715.5|4716|4715.5|4716|4715|392
1649674570000|2022-04-11 10:56:10|||||||||30
1649674580000|2022-04-11 10:56:20|4716.5|4716|4716.5|4716|4716.5|4716|4716.5|4716|402
1649674590000|2022-04-11 10:56:30|4717|4716.5|4717|4716.5|4717|4716.5|4716.5|4716|453
1649674610000|2022-04-11 10:56:50|4717.5|4717|4717|4716.5|4717.5|4717|4716.5|4716|1942
1649674620000|2022-04-11 10:57:00|4717.5|4717|4716|4715.5|4718|4717|4716|4715.5|2591
1649674630000|2022-04-11 10:57:10|4715.5|4715|4714.5|4714|4715.5|4715|4714.5|4713.5|1357
1649674640000|2022-04-11 10:57:20|4715|4714.5|4715|4714.5|4715|4714.5|4715|4714.5|382
1649674660000|2022-04-11 10:57:40|4715.5|4715|4715|4714.5|4715.5|4715|4715|4714.5|922
1649674670000|2022-04-11 10:57:50|4714.5|4714|4714|4713.5|4714.5|4714|4714|4713.5|863
1649674680000|2022-04-11 10:58:00|4714.5|4714|4715|4714|4715.5|4714.5|4714|4714|512
1649674690000|2022-04-11 10:58:10|4715.5|4714.5|4714.5|4714|4715.5|4715|4714.5|4714|295
1649674710000|2022-04-11 10:58:30|4715|4714.5|4714|4713.5|4715|4714.5|4714|4713.5|1571
1649674730000|2022-04-11 10:58:50|4714.5|4714|4715|4714|4715|4714|4714.5|4714|339
1649674750000|2022-04-11 10:59:10|4714.5||4714.5||4714.5||4714.5||26
1649674760000|2022-04-11 10:59:20|4715|4714.5|4714.5|4714|4715|4714.5|4714.5|4714|1013
1649674770000|2022-04-11 10:59:30|4714|4713.5|4713.5|4712.5|4714|4713.5|4713|4712|1608
1649674780000|2022-04-11 10:59:40|4714|4713|4714|4713.5|4714.5|4713.5|4713.5|4712.5|1354
1649674790000|2022-04-11 10:59:50|4714.5|4714|4714.5|4713.5|4715.5|4714.5|4714|4713.5|2035
1649674800000|2022-04-11 11:00:00|4714||4714||4714||4714||0
1649674820000|2022-04-11 11:00:20|4714.5|4714|4713.5|4713|4714.5|4714|4713.5|4712.5|2031
1649674830000|2022-04-11 11:00:30|4713|4712.5|4712.5|4712|4713|4712.5|4712.5|4711.5|136
1649674840000|2022-04-11 11:00:40|||||||||3
1649674850000|2022-04-11 11:00:50|4712|4711.5|4713|4712.5|4713.5|4712.5|4712|4711|743
1649674860000|2022-04-11 11:01:00|4712.5|4712|4714|4713.5|4715|4714|4712|4711|4945
1649674870000|2022-04-11 11:01:10|4713.5|4713|4713|4712.5|4713.5|4713|4713|4712|1171
1649674880000|2022-04-11 11:01:20|4713.5|4713|4713.5|4713|4714|4713|4713.5|4712.5|385
1649674890000|2022-04-11 11:01:30|4714||4714||4714||4713.5||0
1649674910000|2022-04-11 11:01:50|4713.5|4712.5|4714|4713|4714|4713.5|4713|4712.5|1793
1649674920000|2022-04-11 11:02:00|4713.5||4713.5||4713.5||4713.5||580
1649674930000|2022-04-11 11:02:10|4713|4712.5|4713.5|4713|4713.5|4713|4713|4712.5|1219
1649674940000|2022-04-11 11:02:20|4714||4713.5||4714||4713.5||640
1649674950000|2022-04-11 11:02:30|4713|4712.5|4714|4713.5|4714.5|4713.5|4712.5|4711.5|2421
1649674960000|2022-04-11 11:02:40|4714.5|4714|4715|4714.5|4715|4714.5|4714.5|4714|223
1649674970000|2022-04-11 11:02:50|4715.5|4715|4716|4715|4716|4715|4715.5|4715|232
1649674980000|2022-04-11 11:03:00|4715.5|4714.5|4715|4714.5|4715.5|4714.5|4715|4714.5|1746
1649674990000|2022-04-11 11:03:10|4715.5|4715|4716.5|4715.5|4717|4716|4715|4715|1479
1649675000000|2022-04-11 11:03:20|4717|4716|4715.5|4714.5|4717|4716.5|4715|4714|2361
1649675010000|2022-04-11 11:03:30|4716|4715|4717|4716|4717|4716|4716|4714.5|995
1649675020000|2022-04-11 11:03:40|4716.5|4715.5|4716|4715.5|4716.5|4715.5|4714.5|4714|3039
1649675030000|2022-04-11 11:03:50|4716.5|4716|4715.5|4714.5|4717|4716|4715|4714.5|2613
1649675040000|2022-04-11 11:04:00|4716|4715|4714.5|4714|4716|4715.5|4714.5|4714|960
1649675050000|2022-04-11 11:04:10|||||||||118
1649675060000|2022-04-11 11:04:20|||||||||10
1649675070000|2022-04-11 11:04:30||4713.5||4713.5||4713.5||4713.5|508
1649675080000|2022-04-11 11:04:40|4715|4714|4715|4714.5|4715.5|4715|4715|4714|1068
1649675090000|2022-04-11 11:04:50|4715.5|4715|4716|4715.5|4716.5|4716|4715.5|4715|1751
1649675100000|2022-04-11 11:05:00|4715.5|4715|4716.5|4715.5|4716.5|4715.5|4715|4714.5|1358
1649675110000|2022-04-11 11:05:10|4716||4716||4716.5||4716||500
1649675120000|2022-04-11 11:05:20|4716.5|4716|4715.5|4715|4717|4716|4715.5|4715|552
1649675130000|2022-04-11 11:05:30|4715|4714.5|4715|4714.5|4715.5|4715|4715|4714.5|457
1649675140000|2022-04-11 11:05:40|4714.5|4714|4714|4713.5|4715|4714|4714|4713.5|1078
1649675150000|2022-04-11 11:05:50|4713.5|4713|4714|4713.5|4714|4713.5|4713.5|4713|555
1649675160000|2022-04-11 11:06:00|4714.5|4714|4715|4714.5|4715|4714.5|4714.5|4714|167
1649675170000|2022-04-11 11:06:10|4714.5|4714|4713.5|4713|4714.5|4714|4712.5|4712|3758
1649675180000|2022-04-11 11:06:20|4714|4713.5|4713.5|4713|4715|4714|4713.5|4713|942
1649675190000|2022-04-11 11:06:30|4713|4712.5|4712.5|4711.5|4713|4712.5|4712|4711.5|433
1649675200000|2022-04-11 11:06:40|4713|4712|4713.5|4713|4713.5|4713|4713|4712|72
1649675210000|2022-04-11 11:06:50|||||||||150
1649675220000|2022-04-11 11:07:00|4714|4713.5|4713.5|4713|4714|4713.5|4713.5|4712.5|621
1649675230000|2022-04-11 11:07:10|4714|4713.5|4714|4713.5|4714|4713.5|4714|4713.5|0
1649675240000|2022-04-11 11:07:20|4713.5|4713|4713|4712.5|4713.5|4713|4713|4712.5|274
1649675250000|2022-04-11 11:07:30|4713.5|4713|4713.5|4713|4713.5|4713|4713.5|4713|1
1649675260000|2022-04-11 11:07:40|4713|4712.5|4713|4712.5|4713|4712.5|4712.5|4712|509
1649675270000|2022-04-11 11:07:50|4713.5|4713|4713|4712.5|4714|4713|4713|4712.5|1882
1649675280000|2022-04-11 11:08:00|4712.5|4712|4712.5|4712|4713.5|4712.5|4712.5|4712|1997
1649675290000|2022-04-11 11:08:10|4712|4711.5|4713|4712|4713|4712.5|4711.5|4711|2230
1649675300000|2022-04-11 11:08:20|4713.5|4712.5|4712|4711.5|4713.5|4712.5|4712|4711.5|1132
1649675310000|2022-04-11 11:08:30|4712.5||4712.5||4712.5||4712.5||0
1649675320000|2022-04-11 11:08:40|4713|4712|4713|4712.5|4713.5|4713|4713|4712|463
1649675340000|2022-04-11 11:09:00|4712.5|4712|4712|4711.5|4712.5|4712|4712|4711.5|1604
1649675350000|2022-04-11 11:09:10|4711.5|4711|4712|4711.5|4712|4711.5|4711|4710.5|2421
1649675360000|2022-04-11 11:09:20|4712.5||4712.5||4712.5||4712||601
1649675370000|2022-04-11 11:09:30|||||||||98
1649675380000|2022-04-11 11:09:40|4713|4712|4713|4712.5|4713|4712.5|4713|4712|1186
1649675390000|2022-04-11 11:09:50|4712.5|4712|4712|4711.5|4712.5|4712|4712|4711.5|266
1649675400000|2022-04-11 11:10:00|4712.5|4712|4712.5|4711.5|4713|4712.5|4712|4711.5|774
1649675410000|2022-04-11 11:10:10|4712|4712|4712.5|4711.5|4713.5|4713|4712|4711.5|1487
1649675420000|2022-04-11 11:10:20|4713|4712|4713|4712|4713|4712|4712|4711|1206
1649675430000|2022-04-11 11:10:30|4713.5|4712.5|4713.5|4713|4713.5|4713|4713.5|4712.5|0
1649675460000|2022-04-11 11:11:00|4713|4712.5|4712|4711.5|4713|4712.5|4712|4711|1929
1649675480000|2022-04-11 11:11:20|4711.5|4711|4711|4710.5|4711.5|4711|4710.5|4710|993
1649675490000|2022-04-11 11:11:30|4710.5|4710|4710|4709.5|4710.5|4710|4710|4709|965
1649675500000|2022-04-11 11:11:40|4709.5|4709|4710|4709.5|4710|4709.5|4709.5|4708.5|818
1649675510000|2022-04-11 11:11:50|4710.5|4710|4709.5|4709|4710.5|4710|4709.5|4708.5|2888
1649675520000|2022-04-11 11:12:00|4710|4709.5|4710|4709.5|4710|4709.5|4709.5|4709.5|150
1649675530000|2022-04-11 11:12:10|4709.5|4709|4709|4708.5|4709.5|4709|4709|4708|937
1649675540000|2022-04-11 11:12:20|4709.5||4709.5||4709.5||4709.5||437
1649675550000|2022-04-11 11:12:30||4709||4709||4709||4709|0
1649675560000|2022-04-11 11:12:40|4709|4708.5|4709.5|4709|4709.5|4709|4709|4708.5|491
1649675570000|2022-04-11 11:12:50|4710|4709.5|4710|4709.5|4710.5|4709.5|4710|4709.5|812
1649675590000|2022-04-11 11:13:10|4710.5|4709|4710|4709.5|4710.5|4709.5|4709.5|4709|2006
1649675610000|2022-04-11 11:13:30|4710.5||4710||4710.5||4710||568
1649675620000|2022-04-11 11:13:40|4709.5|4709|4706|4705|4709.5|4709|4706|4705|3215
1649675630000|2022-04-11 11:13:50|4706.5|4705.5|4707.5|4707|4707.5|4707|4706.5|4705.5|440
1649675640000|2022-04-11 11:14:00|4707|4706.5|4706.5|4706|4707|4706.5|4706|4705|404
1649675650000|2022-04-11 11:14:10|4707||4707||4707||4706.5||753
1649675660000|2022-04-11 11:14:20|4707.5|4706.5|4708|4707|4708|4707|4707.5|4706|1057
1649675670000|2022-04-11 11:14:30|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|0
1649675680000|2022-04-11 11:14:40|4709|4708|4707|4706|4709|4708.5|4707|4706|1688
1649675690000|2022-04-11 11:14:50|4707.5|4706.5|4709|4708|4709|4708.5|4707.5|4706.5|1639
1649675700000|2022-04-11 11:15:00|4708.5|4707.5|4708|4707|4708.5|4707.5|4707.5|4706.5|507
1649675710000|2022-04-11 11:15:10|4707.5|4707.5|4709|4708.5|4709|4708.5|4707.5|4707.5|427
1649675720000|2022-04-11 11:15:20|4709.5|4709|4709.5|4709|4709.5|4709|4709|4708.5|34
1649675740000|2022-04-11 11:15:40|4710|4709.5|4709.5|4709|4710|4709.5|4709|4708.5|801
1649675750000|2022-04-11 11:15:50||4708.5||4709||4709||4708.5|108
1649675760000|2022-04-11 11:16:00|4709|4708.5|4709.5|4709|4709.5|4709|4708.5|4708|1695
1649675770000|2022-04-11 11:16:10|4710|4709.5|4710.5|4709.5|4710.5|4710|4710|4709.5|653
1649675780000|2022-04-11 11:16:20|4710|4709|4709|4708|4710|4709|4709|4708|539
1649675790000|2022-04-11 11:16:30|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|266
1649675800000|2022-04-11 11:16:40||4708||4708||4708||4708|498
1649675810000|2022-04-11 11:16:50|4709|4707.5|4708.5|4708|4709|4708|4708.5|4707.5|740
1649675820000|2022-04-11 11:17:00|4708|4707.5|4709|4708.5|4709|4708.5|4708|4707.5|619
1649675830000|2022-04-11 11:17:10|||||||||2
1649675850000|2022-04-11 11:17:30|||||||||150
1649675860000|2022-04-11 11:17:40|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4708.5|850
1649675880000|2022-04-11 11:18:00||4708.5||4708.5||4708.5||4708.5|294
1649675890000|2022-04-11 11:18:10|4709|4708|4707.5|4707|4709|4708.5|4707.5|4707|943
1649675900000|2022-04-11 11:18:20|4707|4706.5|4705.5|4704.5|4707|4706.5|4705|4704.5|931
1649675910000|2022-04-11 11:18:30|4705|4705|4704|4703|4705|4705|4704|4703|631
1649675920000|2022-04-11 11:18:40||4703.5||4703.5||4703.5||4703.5|1
1649675930000|2022-04-11 11:18:50|4703.5|4703|4703|4702|4703.5|4703.5|4703|4702|600
1649675940000|2022-04-11 11:19:00|4702.5||4702.5||4702.5||4702.5||0
1649675950000|2022-04-11 11:19:10|4702|4701.5|4702|4701|4702.5|4702|4701.5|4700.5|3339
1649675960000|2022-04-11 11:19:20||4701.5||4701.5||4701.5||4701|78
1649675980000|2022-04-11 11:19:40|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|525
1649675990000|2022-04-11 11:19:50|4702|4701.5|4702.5|4702|4703|4702|4702|4701.5|1123
1649676000000|2022-04-11 11:20:00|4703||4703||4703||4703||221
1649676020000|2022-04-11 11:20:20|4702.5|4702.5|4702.5|4702|4703.5|4703|4702.5|4702|1752
1649676030000|2022-04-11 11:20:30|4703|4702.5|4703|4702.5|4703|4702.5|4703|4702.5|0
1649676040000|2022-04-11 11:20:40|4703.5|4703|4704|4703.5|4704|4703.5|4703.5|4703|298
1649676050000|2022-04-11 11:20:50|4704.5|4704|4704.5|4704|4704.5|4704|4704.5|4704|144
1649676060000|2022-04-11 11:21:00|4705|4704.5|4705|4704.5|4705|4704.5|4705|4704.5|162
1649676070000|2022-04-11 11:21:10|4705.5|4705|4705.5|4705|4705.5|4705|4705.5|4705|373
1649676080000|2022-04-11 11:21:20|4705|4704|4707|4706|4707|4706|4704.5|4703.5|4012
1649676090000|2022-04-11 11:21:30|4706.5|4706.5|4706|4705.5|4707|4706.5|4705.5|4705|968
1649676100000|2022-04-11 11:21:40|4706.5|4706|4707|4706|4707|4706|4706.5|4706|150
1649676110000|2022-04-11 11:21:50|4706.5|4705.5|4707|4706|4707|4706|4706|4705.5|252
1649676120000|2022-04-11 11:22:00|4707.5|4706.5|4708.5|4708|4710|4709|4707.5|4706.5|1068
1649676130000|2022-04-11 11:22:10|4708|4707.5|4707.5|4707|4708.5|4707.5|4707|4706.5|378
1649676140000|2022-04-11 11:22:20|4708|4707.5|4708|4707|4708|4707.5|4708|4707|150
1649676150000|2022-04-11 11:22:30|4707.5|4706.5|4706.5|4706|4707.5|4706.5|4706.5|4706|866
1649676160000|2022-04-11 11:22:40|4707|4706.5|4707|4706|4708|4707|4706.5|4706|630
1649676170000|2022-04-11 11:22:50|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706|4705.5|713
1649676190000|2022-04-11 11:23:10|||||||||50
1649676200000|2022-04-11 11:23:20|4706|4705|4705.5|4705|4706|4705|4705.5|4705|610
1649676210000|2022-04-11 11:23:30|4705|4704.5|4703.5|4702.5|4705|4704.5|4703|4702|1200
1649676220000|2022-04-11 11:23:40|4703|4702|4701.5|4701|4703|4702|4701.5|4700.5|150
1649676240000|2022-04-11 11:24:00|4702|4701.5|4702|4701|4702|4701.5|4701|4700.5|1995
1649676250000|2022-04-11 11:24:10|4701.5|4700.5|4702|4701|4702|4701.5|4701.5|4700.5|409
1649676260000|2022-04-11 11:24:20|4702.5|4701.5|4703|4702.5|4703.5|4702.5|4702.5|4701.5|487
1649676270000|2022-04-11 11:24:30|4702.5|4702|4704.5|4704|4705|4704|4702.5|4701.5|2162
1649676280000|2022-04-11 11:24:40|4705|4704.5|4705|4704.5|4705|4704.5|4705|4704|733
1649676290000|2022-04-11 11:24:50|4705.5|4705|4705.5|4705|4705.5|4705|4705.5|4705|250
1649676300000|2022-04-11 11:25:00|4706|4705.5|4706|4705.5|4706|4705.5|4706|4705.5|150
1649676310000|2022-04-11 11:25:10|4706.5|4706|4707.5|4706.5|4707.5|4707|4706.5|4706|315
1649676320000|2022-04-11 11:25:20|4707|4707|4707|4706.5|4707|4707|4707|4706.5|266
1649676330000|2022-04-11 11:25:30|4706.5|4706|4706|4705.5|4706.5|4706|4706|4705.5|1682
1649676340000|2022-04-11 11:25:40|4706.5|4706|4706|4705|4706.5|4706|4705.5|4704.5|4784
1649676350000|2022-04-11 11:25:50|4705.5|4704.5|4705|4704|4705.5|4705|4703.5|4703|2884
1649676360000|2022-04-11 11:26:00|4704.5|4703.5|4704.5|4703.5|4704.5|4704|4704|4703.5|232
1649676370000|2022-04-11 11:26:10|||||||||21
1649676380000|2022-04-11 11:26:20||4704||4704||4704||4704|0
1649676390000|2022-04-11 11:26:30|4705||4704.5||4705||4704.5||269
1649676400000|2022-04-11 11:26:40|4705|4704.5|4706|4705.5|4706|4705.5|4705|4704.5|934
1649676410000|2022-04-11 11:26:50|4706.5|4706|4706.5|4706|4707|4706|4706.5|4705.5|998
1649676420000|2022-04-11 11:27:00|||||||||53
1649676440000|2022-04-11 11:27:20|4706|4705.5|4706|4705.5|4706|4705.5|4705.5|4704|2415
1649676450000|2022-04-11 11:27:30|4706.5|4706|4706|4705.5|4706.5|4706|4706|4705.5|3135
1649676460000|2022-04-11 11:27:40|4706.5|4706|4707|4706|4707|4706.5|4705.5|4705|2121
1649676470000|2022-04-11 11:27:50|4706.5|4705.5|4706|4705.5|4707|4705.5|4706|4705.5|359
1649676480000|2022-04-11 11:28:00|4706.5|4706|4706|4705|4706.5|4706|4705.5|4704.5|1069
1649676490000|2022-04-11 11:28:10|4705.5|4705.5|4706|4705.5|4706|4705.5|4705.5|4705.5|197
1649676500000|2022-04-11 11:28:20|4706.5|4706|4707.5|4707|4708|4707|4706.5|4706|308
1649676510000|2022-04-11 11:28:30|4708|4706.5|4706.5|4706|4708|4706.5|4706.5|4706|1795
1649676520000|2022-04-11 11:28:40|4706|4705.5|4705.5|4705|4706.5|4705.5|4704.5|4703.5|1790
1649676530000|2022-04-11 11:28:50|4705|4704.5|4703.5|4703|4705|4704.5|4703|4702|761
1649676540000|2022-04-11 11:29:00|4703|4702.5|4702|4701.5|4703|4702.5|4701.5|4701|1848
1649676550000|2022-04-11 11:29:10|4702.5|4702|4702.5|4702|4703|4702|4702|4702|0
1649676560000|2022-04-11 11:29:20|4703|4702.5|4703|4702.5|4704|4703.5|4702.5|4702|4145
1649676570000|2022-04-11 11:29:30|4702.5|4702|4703|4702.5|4703|4702.5|4702|4701.5|766
1649676580000|2022-04-11 11:29:40|4702.5|4702|4702|4701|4702.5|4702|4702|4701|201
1649676590000|2022-04-11 11:29:50|4701.5|4700.5|4700.5|4700|4701.5|4700.5|4700.5|4700|247
1649676600000|2022-04-11 11:30:00|4700|4699.5|4699.5|4699|4700|4699.5|4699.5|4699|154
1649676610000|2022-04-11 11:30:10|4700|4699.5|4701|4700|4701|4700|4700|4699.5|374
1649676620000|2022-04-11 11:30:20||4700.5||4700.5||4700.5||4700.5|0
1649676630000|2022-04-11 11:30:30|4701.5|4701|4701.5|4700.5|4702|4701|4700.5|4700|444
1649676640000|2022-04-11 11:30:40|4701|4700|4701|4700.5|4701|4700.5|4700.5|4700|331
1649676650000|2022-04-11 11:30:50|4700.5|4700|4701|4700.5|4701|4700.5|4700.5|4700|378
1649676660000|2022-04-11 11:31:00|4701.5|4701|4701.5|4701|4701.5|4701|4701.5|4701|236
1649676680000|2022-04-11 11:31:20|4702|4701.5|4702|4701.5|4702|4701.5|4702|4701.5|226
1649676700000|2022-04-11 11:31:40|4702.5|4701|4702.5|4701.5|4702.5|4701.5|4702|4701|980
1649676710000|2022-04-11 11:31:50|4703|4702|4703|4702.5|4703|4702.5|4703|4702|249
1649676720000|2022-04-11 11:32:00|4703.5|4703|4705|4704.5|4705|4704.5|4703.5|4703|4622
1649676730000|2022-04-11 11:32:10|4704.5|4704|4703.5|4703|4704.5|4704.5|4703|4702.5|1517
1649676740000|2022-04-11 11:32:20|4704|4703.5|4704.5|4704|4704.5|4704|4703.5|4702|2242
1649676750000|2022-04-11 11:32:30|4704|4703.5|4704|4703|4704|4703.5|4703.5|4703|711
1649676760000|2022-04-11 11:32:40||4703.5||4703.5||4703.5||4703.5|0
1649676770000|2022-04-11 11:32:50|4704.5|4704|4705.5|4704.5|4705.5|4705|4704.5|4704|728
1649676780000|2022-04-11 11:33:00|4705||4705.5||4705.5||4705||0
1649676790000|2022-04-11 11:33:10|4705|4705|4705.5|4704.5|4706|4705|4705|4704.5|297
1649676800000|2022-04-11 11:33:20|4705|4704|4704.5|4704|4705|4704|4704.5|4704|692
1649676810000|2022-04-11 11:33:30|4705|4704.5|4705.5|4704.5|4705.5|4705|4705|4704.5|35
1649676820000|2022-04-11 11:33:40|4706|4705|4706|4705.5|4706|4705.5|4706|4705|1886
1649676830000|2022-04-11 11:33:50|4706.5|4706|4707|4706.5|4707|4706.5|4706.5|4706|933
1649676850000|2022-04-11 11:34:10|4706.5|4706|4707|4706.5|4707|4706.5|4706.5|4706|782
1649676860000|2022-04-11 11:34:20|4707.5|4707|4706|4705.5|4707.5|4707|4706|4705.5|1454
1649676870000|2022-04-11 11:34:30|4705.5|4705|4706|4705|4706|4705|4705.5|4704.5|649
1649676880000|2022-04-11 11:34:40||4705.5||4705.5||4705.5||4705.5|0
1649676890000|2022-04-11 11:34:50|||||||||3
1649676900000|2022-04-11 11:35:00|4706.5|4706|4707|4706|4707|4706|4706.5|4705.5|1304
1649676910000|2022-04-11 11:35:10||4706.5||4706.5||4706.5||4706.5|0
1649676920000|2022-04-11 11:35:20|4706.5|4706|4706.5|4705.5|4707.5|4707|4706|4705.5|2837
1649676930000|2022-04-11 11:35:30|4706|4706|4706.5|4705.5|4706.5|4706|4706|4705.5|0
1649676940000|2022-04-11 11:35:40|4706|4706|4707|4706|4707|4706|4706|4706|0
1649676950000|2022-04-11 11:35:50|4706.5|4706.5|4707.5|4707|4707.5|4707|4706.5|4706.5|122
1649676960000|2022-04-11 11:36:00|4708|4707.5|4708|4707.5|4709|4708|4708|4707|1011
1649676980000|2022-04-11 11:36:20|4707.5|4707|4707.5|4706.5|4707.5|4707|4707.5|4706.5|310
1649676990000|2022-04-11 11:36:30|4707|4706|4704.5|4704|4707|4706|4704|4703.5|1330
1649677000000|2022-04-11 11:36:40|4704|4703.5|4704|4703.5|4704.5|4704|4702.5|4701.5|4669
1649677010000|2022-04-11 11:36:50|4704.5|4703|4704|4703.5|4704.5|4703.5|4704|4703|282
1649677020000|2022-04-11 11:37:00|4704.5|4704|4703|4702|4704.5|4704|4703|4702|1462
1649677030000|2022-04-11 11:37:10|4702.5|4701.5|4702|4701.5|4702.5|4701.5|4702|4701.5|631
1649677040000|2022-04-11 11:37:20|4702.5|4701|4701.5|4701|4702.5|4702|4701.5|4701|668
1649677050000|2022-04-11 11:37:30|4701|4700.5|4701.5|4700.5|4701.5|4701|4700.5|4699.5|675
1649677060000|2022-04-11 11:37:40|4701||4701||4701||4701||0
1649677070000|2022-04-11 11:37:50|4701.5|4701|4702|4701.5|4702|4701.5|4701.5|4701|98
1649677080000|2022-04-11 11:38:00|4702.5|4702|4700.5|4700|4703|4702|4700.5|4700|1879
1649677090000|2022-04-11 11:38:10|4700|4699.5|4701|4700|4701|4700.5|4700|4699|830
1649677100000|2022-04-11 11:38:20|4700.5|4699.5|4699.5|4698.5|4700.5|4699.5|4699|4698|538
1649677110000|2022-04-11 11:38:30|4700|4699|4698|4697.5|4700.5|4699.5|4698|4697.5|4059
1649677120000|2022-04-11 11:38:40|4697.5|4697|4698|4697|4698|4697.5|4697|4696.5|204
1649677130000|2022-04-11 11:38:50||4697.5||4697.5||4697.5||4697|0
1649677140000|2022-04-11 11:39:00|4698.5|4698|4699|4698.5|4699|4698.5|4698|4697|1521
1649677150000|2022-04-11 11:39:10|4698.5|4698|4698|4697|4699|4698|4697.5|4697|2333
1649677160000|2022-04-11 11:39:20|4697.5|4697.5|4697|4696.5|4698|4697.5|4697|4696|294
1649677170000|2022-04-11 11:39:30|4697.5|4696|4697.5|4697|4698|4697|4697|4696|1
1649677180000|2022-04-11 11:39:40|4698|4697.5|4697.5|4697|4698.5|4698|4697.5|4697|339
1649677190000|2022-04-11 11:39:50|4697|4696.5|4697.5|4697|4697.5|4697|4697|4696.5|111
1649677210000|2022-04-11 11:40:10|4697|4696.5|4697|4696.5|4697|4697|4697|4696.5|500
1649677220000|2022-04-11 11:40:20|4696.5|4696|4697|4696|4697|4696|4696.5|4695.5|807
1649677230000|2022-04-11 11:40:30|4696.5|4696.5|4696.5|4695.5|4696.5|4696.5|4696|4695.5|1222
1649677240000|2022-04-11 11:40:40|4696||4696||4696||4696||0
1649677250000|2022-04-11 11:40:50|4695.5|4695|4693.5|4693|4695.5|4695|4693.5|4693|2109
1649677260000|2022-04-11 11:41:00|4694|4693.5|4693.5|4692.5|4694.5|4693.5|4692.5|4691.5|1068
1649677270000|2022-04-11 11:41:10|4694|4693|4695.5|4694.5|4695.5|4695|4694|4693|1587
1649677290000|2022-04-11 11:41:30|4696|4695|4695|4694.5|4696|4695.5|4695|4694.5|2220
1649677300000|2022-04-11 11:41:40|4695.5|4695|4697|4696|4697.5|4697|4695.5|4695|4208
1649677310000|2022-04-11 11:41:50||4696.5||4696.5||4696.5||4696|0
1649677320000|2022-04-11 11:42:00|4697.5|4697|4697.5|4697|4698|4697|4697|4697|0
1649677330000|2022-04-11 11:42:10|4697|4696.5|4696.5|4696|4697|4697|4696|4695|1098
1649677340000|2022-04-11 11:42:20|4696|4695.5|4694|4693|4696|4696|4694|4693|2320
1649677350000|2022-04-11 11:42:30|4693.5|4692.5|4692.5|4691.5|4694|4693.5|4692|4691|744
1649677360000|2022-04-11 11:42:40|4693|4692|4693|4692|4693|4692.5|4693|4692|70
1649677370000|2022-04-11 11:42:50|4692.5|4691|4692|4691.5|4692.5|4692|4692|4691|1012
1649677380000|2022-04-11 11:43:00|4691.5|4691|4692|4691.5|4692.5|4691.5|4691.5|4691|231
1649677390000|2022-04-11 11:43:10|4692.5|4691|4691.5|4690.5|4692.5|4691.5|4691.5|4690.5|536
1649677400000|2022-04-11 11:43:20|4692|4691|4692|4691|4692|4691.5|4692|4691|149
1649677410000|2022-04-11 11:43:30|4692.5|4691.5|4691.5|4690.5|4692.5|4692|4691.5|4690.5|169
1649677420000|2022-04-11 11:43:40||4691||4690.5||4691||4690.5|0
1649677430000|2022-04-11 11:43:50|4691|4690|4690.5|4690|4691|4690|4690.5|4690|615
1649677440000|2022-04-11 11:44:00|4691|4690.5|4691.5|4691|4692|4691|4691|4690.5|1052
1649677450000|2022-04-11 11:44:10|4692|4691.5|4692|4691.5|4692|4691.5|4691|4690.5|3160
1649677460000|2022-04-11 11:44:20|4691.5|4691|4692.5|4691.5|4693.5|4693|4691|4689.5|6139
1649677470000|2022-04-11 11:44:30|4692|4691|4693.5|4692.5|4693.5|4692.5|4692|4691|1061
1649677480000|2022-04-11 11:44:40|4693||4693||4693||4693||500
1649677490000|2022-04-11 11:44:50|4693.5|4693|4694|4693|4694|4693.5|4693.5|4693|1148
1649677500000|2022-04-11 11:45:00|4693.5|4692.5|4693.5|4693|4693.5|4693|4693.5|4692.5|245
1649677510000|2022-04-11 11:45:10|4694|4693.5|4694|4693.5|4694|4693.5|4694|4693.5|389
1649677520000|2022-04-11 11:45:20|4693.5|4693|4693.5|4693|4694|4693.5|4693.5|4693|898
1649677530000|2022-04-11 11:45:30|4693|4692.5|4693|4692.5|4693|4692.5|4693|4692|287
1649677540000|2022-04-11 11:45:40|4693.5|4693|4694|4693.5|4694|4693.5|4693|4693|270
1649677550000|2022-04-11 11:45:50|4694.5|4694|4696|4695.5|4696|4695.5|4694.5|4694|1270
1649677570000|2022-04-11 11:46:10|4696.5|4696|4697|4696.5|4697|4696.5|4696|4695.5|1666
1649677580000|2022-04-11 11:46:20|4697.5|4697|4698|4697|4698|4697.5|4697.5|4697|864
1649677590000|2022-04-11 11:46:30|4697.5|4696.5|4698.5|4697.5|4698.5|4698|4697|4696|2270
1649677600000|2022-04-11 11:46:40|4698|4697|4697|4696.5|4698|4697.5|4696.5|4696|798
1649677610000|2022-04-11 11:46:50|4697.5|4697|4697|4696.5|4697.5|4697|4697|4696|722
1649677620000|2022-04-11 11:47:00|4696.5|4696|4696|4695.5|4696.5|4696|4696|4695.5|696
1649677630000|2022-04-11 11:47:10|4695.5|4695|4694.5|4694|4695.5|4695|4694|4693.5|1545
1649677640000|2022-04-11 11:47:20|4694|4693.5|4693.5|4692.5|4694|4693.5|4693.5|4692.5|749
1649677650000|2022-04-11 11:47:30|4693|4693|4692.5|4692|4693|4693|4692.5|4692|90
1649677660000|2022-04-11 11:47:40|4693|4692.5|4693|4692.5|4693|4692.5|4693|4692.5|135
1649677670000|2022-04-11 11:47:50|4692.5|4692|4692.5|4692|4692.5|4692|4692.5|4692|120
1649677680000|2022-04-11 11:48:00|4693|4692.5|4693.5|4692.5|4693.5|4693|4693|4692.5|131
1649677690000|2022-04-11 11:48:10|4693|4692|4693|4692|4693|4692|4693|4692|0
1649677700000|2022-04-11 11:48:20|4692.5|4691.5|4692.5|4691.5|4692.5|4692|4691.5|4690.5|1301
1649677710000|2022-04-11 11:48:30|4693|4692|4694.5|4693.5|4694.5|4693.5|4693|4691.5|117
1649677720000|2022-04-11 11:48:40|4694|4693|4694.5|4693.5|4695|4694|4694|4693|2176
1649677730000|2022-04-11 11:48:50|4695|4694|4695|4694.5|4695|4694.5|4695|4694|200
1649677740000|2022-04-11 11:49:00|4695.5|4695|4696|4695|4696|4695|4695.5|4695|152
1649677750000|2022-04-11 11:49:10|4696.5|4695.5|4696|4695.5|4696.5|4695.5|4696|4695|999
1649677760000|2022-04-11 11:49:20|4696.5|4695|4696|4695.5|4696.5|4695.5|4695.5|4694.5|1477
1649677770000|2022-04-11 11:49:30|4696.5|4696|4696.5|4696|4696.5|4696|4696.5|4696|0
1649677780000|2022-04-11 11:49:40|4697|4696.5|4697.5|4697|4697.5|4697|4697|4696.5|435
1649677790000|2022-04-11 11:49:50|4698|4697.5|4698|4697.5|4698|4697.5|4698|4697.5|260
1649677800000|2022-04-11 11:50:00|4697.5|4697|4698.5|4698|4700|4699.5|4697.5|4697|2639
1649677810000|2022-04-11 11:50:10|4698|4697.5|4698|4697.5|4698|4697.5|4698|4697.5|168
1649677820000|2022-04-11 11:50:20|4697.5|4697|4697|4696|4697.5|4697|4696.5|4696|1206
1649677830000|2022-04-11 11:50:30|4696.5|4695.5|4697|4696|4697|4696|4695.5|4694.5|1442
1649677840000|2022-04-11 11:50:40||4696.5||4696.5||4696.5||4696.5|0
1649677850000|2022-04-11 11:50:50|4696.5|4696|4696|4695.5|4696.5|4696|4696|4695.5|118
1649677860000|2022-04-11 11:51:00|4696.5|4696|4696.5|4695.5|4696.5|4696|4696|4695.5|144
1649677870000|2022-04-11 11:51:10||4696||4696||4696||4696|5
1649677880000|2022-04-11 11:51:20|4696|4695.5|4696|4695.5|4696|4695.5|4696|4695.5|509
1649677890000|2022-04-11 11:51:30|4695.5|4695|4695.5|4695|4695.5|4695|4695|4694.5|695
1649677900000|2022-04-11 11:51:40|4695|4694.5|4694.5|4694|4695|4694.5|4694.5|4694|589
1649677910000|2022-04-11 11:51:50|4695|4694.5|4695|4694|4695.5|4694.5|4694.5|4694|1141
1649677920000|2022-04-11 11:52:00|4694.5|4694.5|4696.5|4696|4697|4696|4694.5|4694|7015
1649677930000|2022-04-11 11:52:10|4697|4696.5|4696|4695.5|4697|4696.5|4696|4695.5|553
1649677940000|2022-04-11 11:52:20|4696.5|4696|4696.5|4696|4696.5|4696|4696.5|4696|150
1649677950000|2022-04-11 11:52:30|4697|4696.5|4696.5|4696|4697.5|4697|4696.5|4696|852
1649677960000|2022-04-11 11:52:40|4697|4695.5|4697|4696.5|4697.5|4696.5|4697|4695.5|701
1649677970000|2022-04-11 11:52:50|4697.5|4697|4697.5|4697|4697.5|4697|4697.5|4697|156
1649677980000|2022-04-11 11:53:00|4698|4697.5|4697.5|4697|4698|4697.5|4697.5|4697|290
1649677990000|2022-04-11 11:53:10|4698.5|4697.5|4697.5|4697|4698.5|4697.5|4697.5|4696.5|610
1649678000000|2022-04-11 11:53:20|4698|4697.5|4698|4697|4698.5|4697.5|4697.5|4697|535
1649678010000|2022-04-11 11:53:30|4698.5|4697.5|4699|4698.5|4699.5|4698.5|4698.5|4697.5|702
1649678020000|2022-04-11 11:53:40||4698||4698.5||4698.5||4698|388
1649678030000|2022-04-11 11:53:50|4698.5|4698|4698.5|4698|4698.5|4698|4698.5|4698|83
1649678040000|2022-04-11 11:54:00|4698|4697.5|4699|4698.5|4699|4698.5|4698|4697.5|413
1649678070000|2022-04-11 11:54:30|4699.5|4699|4699.5|4698.5|4700|4699|4699|4698.5|1163
1649678080000|2022-04-11 11:54:40|4699||4699||4699||4699||0
1649678090000|2022-04-11 11:54:50|4699.5|4699|4699.5|4699|4700|4699.5|4699.5|4699|470
1649678100000|2022-04-11 11:55:00|4699|4698.5|4699|4698|4699|4699|4698.5|4698|1313
1649678110000|2022-04-11 11:55:10|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|0
1649678120000|2022-04-11 11:55:20|4699|4699|4699.5|4699|4700|4699.5|4699|4699|729
1649678130000|2022-04-11 11:55:30|4700|4699.5|4699.5|4699|4700|4699.5|4699.5|4699|470
1649678140000|2022-04-11 11:55:40||4698.5||4699||4699||4698.5|288
1649678150000|2022-04-11 11:55:50||4698.5||4699||4699||4698.5|119
1649678160000|2022-04-11 11:56:00|4700|4699.5|4700|4699.5|4700.5|4700|4700|4699.5|1050
1649678170000|2022-04-11 11:56:10|4700.5|4700|4700.5|4700|4700.5|4700|4700|4699.5|361
1649678180000|2022-04-11 11:56:20||4699.5||4700||4700||4699.5|585
1649678190000|2022-04-11 11:56:30|4701|4700.5|4701|4700.5|4701.5|4700.5|4701|4700.5|35
1649678200000|2022-04-11 11:56:40|4700.5|4700|4701.5|4701|4701.5|4701|4700.5|4700|884
1649678210000|2022-04-11 11:56:50|4702|4701.5|4702.5|4702|4702.5|4702|4702|4701.5|391
1649678220000|2022-04-11 11:57:00|4702|4701.5|4700|4699.5|4702|4701.5|4699.5|4699|2673
1649678230000|2022-04-11 11:57:10|4700.5|4700|4701|4700|4701|4700|4700.5|4700|38
1649678240000|2022-04-11 11:57:20|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|0
1649678250000|2022-04-11 11:57:30|4702|4701|4702.5|4701.5|4702.5|4702|4702|4701|1032
1649678260000|2022-04-11 11:57:40|4702|4701|4701|4700|4702|4701|4701|4700|832
1649678270000|2022-04-11 11:57:50|4700.5|4699.5|4700.5|4700|4701.5|4701|4700.5|4699.5|1249
1649678280000|2022-04-11 11:58:00|4701||4701||4701||4700.5||51
1649678290000|2022-04-11 11:58:10|4701.5|4700.5|4702|4701|4702|4701|4701.5|4700.5|121
1649678300000|2022-04-11 11:58:20|4701.5|4701.5|4700|4699.5|4701.5|4701.5|4699.5|4698|7797
1649678310000|2022-04-11 11:58:30|4699.5|4699|4699.5|4699|4699.5|4699|4699.5|4699|230
1649678320000|2022-04-11 11:58:40|4699|4698.5|4699|4698|4699.5|4699|4699|4698|601
1649678330000|2022-04-11 11:58:50|4698.5|4697.5|4698|4697|4698.5|4697.5|4697|4696.5|1160
1649678340000|2022-04-11 11:59:00|4697.5|4697.5|4698|4697.5|4698|4697.5|4697.5|4697|224
1649678350000|2022-04-11 11:59:10|4697.5|4697|4697.5|4697|4698|4697.5|4697.5|4697|388
1649678360000|2022-04-11 11:59:20|4698|4696.5|4697|4696|4698|4696.5|4696.5|4696|793
1649678370000|2022-04-11 11:59:30|4696.5|4696.5|4697|4696|4697|4696.5|4696.5|4696|36
1649678380000|2022-04-11 11:59:40|4696.5|4695.5|4695.5|4695|4696.5|4696|4695.5|4695|636
1649678390000|2022-04-11 11:59:50|4695|4694.5|4694|4693.5|4695.5|4695|4692.5|4692|7310
1649678400000|2022-04-11 12:00:00|4693.5|4693|4694.5|4693.5|4695.5|4694.5|4692.5|4691|3258
1649678410000|2022-04-11 12:00:10|4694|4693|4694|4693.5|4694.5|4694|4692.5|4691.5|1895
1649678420000|2022-04-11 12:00:20|4693.5|4693|4694.5|4694|4695|4694.5|4692|4691|4415
1649678430000|2022-04-11 12:00:30|4695|4693.5|4693.5|4693|4695|4693.5|4693|4692.5|778
1649678440000|2022-04-11 12:00:40|4693|4692.5|4693.5|4692.5|4693.5|4693|4692.5|4692|855
1649678450000|2022-04-11 12:00:50|4693|4692|4691.5|4691|4693.5|4693|4691|4690.5|1121
1649678460000|2022-04-11 12:01:00|4692|4690.5|4692.5|4691|4695|4693.5|4692|4690.5|4017
1649678470000|2022-04-11 12:01:10|4692|4691.5|4692|4691.5|4692.5|4692|4692|4691|0
1649678480000|2022-04-11 12:01:20|4692.5|4691|4692.5|4692|4692.5|4692|4692|4691|147
1649678490000|2022-04-11 12:01:30|4693|4691.5|4693|4692|4693|4692.5|4692|4691|985
1649678500000|2022-04-11 12:01:40|4692.5|4692.5|4692|4691|4692.5|4692.5|4692|4691|356
1649678510000|2022-04-11 12:01:50|4692.5|4692|4693|4692|4693|4692.5|4692|4691|365
1649678520000|2022-04-11 12:02:00|4693.5|4692.5|4693.5|4692.5|4694|4693|4693|4692|181
1649678530000|2022-04-11 12:02:10|4693|4693|4695|4694|4695|4694|4693|4693|744
1649678540000|2022-04-11 12:02:20|4694.5|4694.5|4693.5|4692.5|4696|4695|4693|4692.5|1933
1649678550000|2022-04-11 12:02:30|4693|4693|4692.5|4692|4693.5|4693|4692|4691|945
1649678560000|2022-04-11 12:02:40|4693|4691.5|4692|4691.5|4693|4691.5|4692|4691.5|406
1649678570000|2022-04-11 12:02:50|4692.5|4692|4693.5|4693|4693.5|4693|4692.5|4692|280
1649678580000|2022-04-11 12:03:00|4693|4692.5|4691.5|4691|4693.5|4693|4691.5|4691|1712
1649678590000|2022-04-11 12:03:10|4692|4691.5|4692|4691|4692|4691.5|4692|4691|0
1649678600000|2022-04-11 12:03:20|4691.5|4691.5|4692|4691.5|4693|4692|4691.5|4691.5|2722
1649678610000|2022-04-11 12:03:30|4692.5|4692|4692.5|4692|4692.5|4692|4692.5|4691.5|375
1649678620000|2022-04-11 12:03:40|4692|4691.5|4692|4691.5|4692.5|4691.5|4692|4691.5|154
1649678630000|2022-04-11 12:03:50|4691.5|4691|4692|4691.5|4692|4691.5|4691.5|4691|673
1649678640000|2022-04-11 12:04:00|4692.5|4692|4693.5|4693|4693.5|4693|4692.5|4692|1327
1649678650000|2022-04-11 12:04:10||4692.5||4693||4693||4692.5|90
1649678660000|2022-04-11 12:04:20|4693|4692.5|4693.5|4693|4693.5|4693|4692|4691.5|9024
1649678670000|2022-04-11 12:04:30|||||||||716
1649678680000|2022-04-11 12:04:40|4693|4692.5|4693|4692|4693.5|4693|4693|4692|1046
1649678690000|2022-04-11 12:04:50|4693.5|4692.5|4693|4692.5|4693.5|4693|4693|4692.5|225
1649678700000|2022-04-11 12:05:00|4692.5|4692|4693.5|4692.5|4693.5|4692.5|4692.5|4691.5|607
1649678710000|2022-04-11 12:05:10|4693|4693|4693|4692|4693.5|4693|4692.5|4691.5|418
1649678720000|2022-04-11 12:05:20|4692.5|4692.5|4693|4692.5|4693.5|4692.5|4692.5|4692|174
1649678730000|2022-04-11 12:05:30|4693.5|4692|4693.5|4692.5|4693.5|4692.5|4693.5|4692|192
1649678740000|2022-04-11 12:05:40|4693|4693|4693.5|4693|4693.5|4693|4693|4692.5|150
1649678750000|2022-04-11 12:05:50|4693|4692.5|4693.5|4692.5|4693.5|4693|4693|4692.5|88
1649678760000|2022-04-11 12:06:00||4693||4693||4693||4692.5|0
1649678770000|2022-04-11 12:06:10|4694|4692.5|4692|4691.5|4694|4692.5|4692|4691|2175
1649678780000|2022-04-11 12:06:20|4692.5|4692|4692.5|4691.5|4692.5|4692|4692.5|4691.5|0
1649678810000|2022-04-11 12:06:50|4693|4692|4693|4692.5|4693.5|4692.5|4693|4692|221
1649678820000|2022-04-11 12:07:00|4692.5|4692|4692.5|4691.5|4693|4692.5|4692|4691.5|907
1649678830000|2022-04-11 12:07:10|4692|4692|4692.5|4691.5|4692.5|4692|4692|4691.5|215
1649678840000|2022-04-11 12:07:20|4693|4692|4693|4692|4693|4692.5|4693|4692|0
1649678850000|2022-04-11 12:07:30|4692.5|4692.5|4690|4689.5|4692.5|4692.5|4689.5|4688.5|2885
1649678860000|2022-04-11 12:07:40|4690.5|4690|4690.5|4689.5|4690.5|4690|4690|4689.5|368
1649678870000|2022-04-11 12:07:50|4691|4690|4690.5|4690|4691.5|4690.5|4690.5|4689.5|357
1649678890000|2022-04-11 12:08:10|4691|4690.5|4692|4691.5|4692|4691.5|4691|4690.5|633
1649678910000|2022-04-11 12:08:30|4691.5|4691|4690.5|4689.5|4691.5|4691|4690.5|4689.5|1069
1649678920000|2022-04-11 12:08:40|4691|4690|4690.5|4689.5|4691|4690|4690|4689|802
1649678930000|2022-04-11 12:08:50|4690||4690||4690.5||4690||0
1649678940000|2022-04-11 12:09:00|4689.5|4689|4687.5|4687|4691|4690|4687|4685.5|5136
1649678950000|2022-04-11 12:09:10|4688|4687.5|4689|4688.5|4690.5|4689.5|4688|4687.5|1615
1649678960000|2022-04-11 12:09:20|4688.5|4688|4690|4689|4690|4689|4688.5|4687.5|170
1649678970000|2022-04-11 12:09:30|4690.5|4689.5|4691|4690.5|4691|4690.5|4690.5|4689.5|295
1649678980000|2022-04-11 12:09:40|4690.5|4690|4692|4691|4692|4691|4690.5|4690|499
1649678990000|2022-04-11 12:09:50|4691.5|4690.5|4692|4691.5|4692.5|4691.5|4691|4690.5|743
1649679000000|2022-04-11 12:10:00|4692.5|4692|4693|4692.5|4693|4692.5|4692.5|4691.5|422
1649679010000|2022-04-11 12:10:10|4693.5|4693|4693|4692.5|4693.5|4693|4693|4692.5|1139
1649679020000|2022-04-11 12:10:20|4692.5|4692|4692|4691|4693|4692|4691.5|4690.5|1268
1649679030000|2022-04-11 12:10:30|4691.5|4690.5|4693.5|4692.5|4693.5|4692.5|4691.5|4690.5|77
1649679040000|2022-04-11 12:10:40|4694|4693|4693|4692|4694|4693|4693|4692|2101
1649679050000|2022-04-11 12:10:50|4692.5|4691.5|4692|4691.5|4692.5|4691.5|4692|4691|150
1649679060000|2022-04-11 12:11:00|4691.5|4691|4691|4690|4692|4691|4691|4690|1433
1649679070000|2022-04-11 12:11:10|4691.5|4690.5|4690|4689.5|4692|4691|4690|4689|1312
1649679080000|2022-04-11 12:11:20|4690.5|4689|4690.5|4689.5|4690.5|4690|4690|4689|300
1649679090000|2022-04-11 12:11:30|4690|4689|4690|4689|4690|4689|4690|4689|503
1649679100000|2022-04-11 12:11:40|4690.5|4689.5|4690|4689.5|4690.5|4689.5|4690|4689.5|136
1649679110000|2022-04-11 12:11:50|4689.5|4689|4690.5|4689.5|4690.5|4689.5|4689|4688|244
1649679120000|2022-04-11 12:12:00|4690|4689|4690|4689|4690|4689|4689.5|4688|107
1649679130000|2022-04-11 12:12:10|4689.5|4688.5|4689.5|4689|4689.5|4689|4688.5|4687.5|1168
1649679140000|2022-04-11 12:12:20|4690||4689.5||4690||4689.5||227
1649679150000|2022-04-11 12:12:30|4690|4689.5|4691|4690.5|4691|4690.5|4690|4689.5|894
1649679160000|2022-04-11 12:12:40|4690.5|4690|4690.5|4690|4690.5|4690|4690.5|4690|238
1649679170000|2022-04-11 12:12:50|4691|4690.5|4691.5|4690.5|4691.5|4691|4691|4690.5|50
1649679180000|2022-04-11 12:13:00|4691|4691|4692|4691|4692|4691.5|4691|4690|372
1649679190000|2022-04-11 12:13:10|4692.5|4691.5|4693|4692.5|4693|4692.5|4692.5|4691.5|232
1649679200000|2022-04-11 12:13:20|4692.5|4692|4693.5|4692.5|4693.5|4693|4692.5|4692|336
1649679210000|2022-04-11 12:13:30|4694|4693|4693|4692.5|4694|4693|4693|4692.5|601
1649679220000|2022-04-11 12:13:40|4693.5||4693.5||4693.5||4693||145
1649679230000|2022-04-11 12:13:50||4693||4693||4693||4693|209
1649679240000|2022-04-11 12:14:00|4693|4692.5|4693|4692.5|4693.5|4692.5|4692.5|4692|1931
1649679250000|2022-04-11 12:14:10|4693.5|4693|4695.5|4695|4695.5|4695|4693.5|4693|1124
1649679260000|2022-04-11 12:14:20|4695|4694.5|4694|4693.5|4695.5|4695|4693.5|4693|3214
1649679270000|2022-04-11 12:14:30|4694.5|4693|4695|4694.5|4695|4694.5|4694|4693|64
1649679280000|2022-04-11 12:14:40||4694||4694||4694||4694|485
1649679290000|2022-04-11 12:14:50|4694.5|4694.5|4696|4695|4696|4695|4694.5|4694.5|36
1649679300000|2022-04-11 12:15:00|4695.5|4694.5|4693|4692.5|4695.5|4694.5|4692.5|4692|1676
1649679310000|2022-04-11 12:15:10|4693.5|4693|4694|4693|4694.5|4694|4693.5|4692.5|625
1649679320000|2022-04-11 12:15:20|4693.5|4693.5|4694|4693|4694.5|4694|4693.5|4693|396
1649679330000|2022-04-11 12:15:30||4693.5||4693.5||4693.5||4693|78
1649679340000|2022-04-11 12:15:40|4694.5|4694|4692.5|4692|4694.5|4694|4692.5|4691.5|1139
1649679350000|2022-04-11 12:15:50|4693|4692.5|4692.5|4691.5|4693.5|4692.5|4692|4691.5|97
1649679360000|2022-04-11 12:16:00|4693|4692|4693.5|4692.5|4693.5|4693|4693|4692|107
1649679370000|2022-04-11 12:16:10|4693|4692|4692|4691|4693|4692|4691.5|4690.5|309
1649679390000|2022-04-11 12:16:30|4691.5|4690.5|4692.5|4691.5|4692.5|4691.5|4691|4690|1269
1649679400000|2022-04-11 12:16:40|4692|4691|4691.5|4690.5|4692.5|4691|4690|4689|2586
1649679410000|2022-04-11 12:16:50|4692|4690|4692|4691|4692.5|4692|4691.5|4690|1164
1649679420000|2022-04-11 12:17:00|4691.5|4691.5|4691.5|4690.5|4691.5|4691.5|4691|4690|1227
1649679430000|2022-04-11 12:17:10|4692|4691|4692|4691.5|4692|4691.5|4692|4690.5|142
1649679440000|2022-04-11 12:17:20|4691.5|4691|4694.5|4693.5|4695|4694|4691.5|4691|1383
1649679450000|2022-04-11 12:17:30|4694|4693|4694|4693.5|4694.5|4693.5|4693|4692.5|442
1649679460000|2022-04-11 12:17:40|4693.5|4693|4695.5|4694.5|4696|4695|4693.5|4693|571
1649679470000|2022-04-11 12:17:50|4695|4695|4694.5|4693.5|4695|4695|4694|4693.5|233
1649679480000|2022-04-11 12:18:00|4694|4694|4695|4694|4695|4694.5|4694|4693|931
1649679490000|2022-04-11 12:18:10|4694.5|4693.5|4694.5|4693.5|4695|4694|4694.5|4693.5|202
1649679500000|2022-04-11 12:18:20|4694|4693|4693.5|4692.5|4694|4693|4693.5|4692.5|298
1649679510000|2022-04-11 12:18:30|4693|4693|4693.5|4692.5|4693.5|4693|4693|4692|582
1649679520000|2022-04-11 12:18:40|4693||4693.5||4693.5||4693||150
1649679530000|2022-04-11 12:18:50|4693|4693|4693.5|4692.5|4693.5|4693|4693|4692.5|548
1649679540000|2022-04-11 12:19:00|4693|4693|4694|4693|4694|4693.5|4693|4692|698
1649679550000|2022-04-11 12:19:10|4693.5|4693.5|4691|4690.5|4693.5|4693.5|4690.5|4689.5|2808
1649679560000|2022-04-11 12:19:20|4691.5|4691|4693|4692|4693|4692|4691.5|4691|549
1649679570000|2022-04-11 12:19:30|4693.5|4692.5|4694|4693|4694|4693|4693.5|4692.5|324
1649679590000|2022-04-11 12:19:50|4693.5|4692.5|4693|4692|4693.5|4692.5|4693|4692|330
1649679600000|2022-04-11 12:20:00|4693.5|4692.5|4693.5|4692.5|4693.5|4692.5|4693.5|4692|299
1649679610000|2022-04-11 12:20:10|4693|4692|4691|4690|4693.5|4692.5|4691|4690|751
1649679620000|2022-04-11 12:20:20|4690.5|4690.5|4690|4689|4691|4690.5|4689.5|4688|1081
1649679630000|2022-04-11 12:20:30|4690.5|4689.5|4689.5|4688.5|4690.5|4689.5|4689.5|4688.5|1195
1649679650000|2022-04-11 12:20:50|4689|4689|4689.5|4689|4689.5|4689|4689|4689|90
1649679660000|2022-04-11 12:21:00|4690|4689.5|4690|4689.5|4691|4690|4690|4689.5|625
1649679670000|2022-04-11 12:21:10|4690.5|4690|4691.5|4690.5|4692|4691|4690.5|4689.5|581
1649679680000|2022-04-11 12:21:20|4692|4691|4691.5|4691|4692|4691|4691.5|4691|99
1649679690000|2022-04-11 12:21:30|4691|4690.5|4690.5|4690|4691.5|4691|4690.5|4690|1015
1649679700000|2022-04-11 12:21:40|4690|4689.5|4690|4689.5|4690.5|4689.5|4690|4689.5|609
1649679710000|2022-04-11 12:21:50|4690.5|4689|4689.5|4689|4690.5|4689|4689.5|4688.5|785
1649679720000|2022-04-11 12:22:00|4689|4688.5|4689.5|4689|4689.5|4689|4689|4688.5|3
1649679730000|2022-04-11 12:22:10|4689|4688.5|4689.5|4688.5|4689.5|4689|4688.5|4687.5|938
1649679740000|2022-04-11 12:22:20|4689|4688|4687|4686|4689|4688|4687|4686|952
1649679750000|2022-04-11 12:22:30|4687.5|4687|4688.5|4687.5|4689|4688.5|4687.5|4687|1160
1649679760000|2022-04-11 12:22:40|4689|4688|4689.5|4688.5|4689.5|4689|4689|4687.5|0
1649679770000|2022-04-11 12:22:50|4689|4689|4689|4688|4689|4689|4689|4688|930
1649679780000|2022-04-11 12:23:00||4688.5||4688||4688.5||4688|30
1649679790000|2022-04-11 12:23:10||4688.5||4688||4688.5||4688|0
1649679800000|2022-04-11 12:23:20|4688.5|4687.5|4687.5|4687|4688.5|4688|4687.5|4687|1458
1649679810000|2022-04-11 12:23:30|4688|4687.5|4689.5|4688.5|4689.5|4689|4688|4687.5|559
1649679820000|2022-04-11 12:23:40|4689|4688|4689|4688|4689|4688.5|4689|4688|347
1649679830000|2022-04-11 12:23:50|4688.5||4688.5||4688.5||4688.5||2
1649679840000|2022-04-11 12:24:00|4688|4687.5|4685|4684.5|4688|4687.5|4684|4682.5|3312
1649679850000|2022-04-11 12:24:10|4685.5|4685|4685.5|4685|4686|4685|4685.5|4684.5|353
1649679860000|2022-04-11 12:24:20|4685|4684.5|4684.5|4684|4685|4684.5|4684|4682.5|441
1649679870000|2022-04-11 12:24:30|4685|4684.5|4685|4684.5|4685.5|4685|4685|4684.5|379
1649679880000|2022-04-11 12:24:40|4684.5|4684|4684.5|4684|4684.5|4684|4684.5|4683.5|906
1649679890000|2022-04-11 12:24:50|4685|4684.5|4684.5|4684|4685|4684.5|4684.5|4684|401
1649679900000|2022-04-11 12:25:00|4684|4683.5|4686|4685|4686|4685|4684|4683|830
1649679910000|2022-04-11 12:25:10|4686.5|4685.5|4685.5|4685|4686.5|4685.5|4685.5|4684.5|554
1649679920000|2022-04-11 12:25:20|4686|4685.5|4687.5|4687|4688|4687|4686|4685.5|1099
1649679930000|2022-04-11 12:25:30|4688|4687.5|4688.5|4688|4688.5|4688|4688|4687.5|181
1649679940000|2022-04-11 12:25:40|4688|4687.5|4688|4687.5|4688|4687.5|4688|4687.5|110
1649679950000|2022-04-11 12:25:50|4687.5|4687|4689|4688.5|4689.5|4688.5|4687.5|4687|2745
1649679960000|2022-04-11 12:26:00|4689.5|4689|4690.5|4689.5|4690.5|4689.5|4689.5|4689|271
1649679970000|2022-04-11 12:26:10|4690|4689|4690|4689|4690|4689|4688|4687.5|2001
1649679980000|2022-04-11 12:26:20|4689.5|4688.5|4691|4690|4691|4690|4688.5|4688|2089
1649679990000|2022-04-11 12:26:30|4690.5|4690.5|4690.5|4690|4691|4690.5|4690.5|4690|129
1649680000000|2022-04-11 12:26:40|4691|4690.5|4691.5|4691|4691.5|4691|4690.5|4690.5|475
1649680010000|2022-04-11 12:26:50|4692|4690.5|4691.5|4690.5|4692|4691|4690.5|4690|1512
1649680020000|2022-04-11 12:27:00|4692|4691|4692.5|4692|4692.5|4692|4692|4691|673
1649680030000|2022-04-11 12:27:10|4692|4691.5|4691.5|4690.5|4692.5|4691.5|4690|4689.5|2925
1649680040000|2022-04-11 12:27:20|4690.5|4690|4690|4689|4691|4690.5|4689.5|4689|1133
1649680050000|2022-04-11 12:27:30|4689.5|4689.5|4688|4687.5|4690.5|4690|4688|4686.5|12347
1649680060000|2022-04-11 12:27:40|4687.5|4687|4686.5|4685.5|4687.5|4687|4686|4685|640
1649680070000|2022-04-11 12:27:50|4686||4686.5||4686.5||4686||71
1649680090000|2022-04-11 12:28:10|4686|4685|4686.5|4686|4686.5|4686|4685.5|4684.5|1055
1649680100000|2022-04-11 12:28:20|4686|4685.5|4686.5|4686|4686.5|4686|4686|4685.5|912
1649680110000|2022-04-11 12:28:30||4685.5||4685.5||4685.5||4685.5|150
1649680120000|2022-04-11 12:28:40|4687|4686|4688|4687|4688|4687|4687|4686|213
1649680130000|2022-04-11 12:28:50|4687.5|4686.5|4687.5|4687|4688|4687|4687|4686|390
1649680140000|2022-04-11 12:29:00|4688|4687.5|4689|4688|4689|4688|4687.5|4687.5|0
1649680150000|2022-04-11 12:29:10|4688.5|4687.5|4688|4687|4688.5|4687.5|4688|4687|415
1649680160000|2022-04-11 12:29:20|4687.5||4687.5||4688||4687.5||0
1649680170000|2022-04-11 12:29:30|4687|4686.5|4686.5|4685.5|4687|4686.5|4686|4685|1817
1649680180000|2022-04-11 12:29:40|4687|4686|4687|4686|4687|4686|4686|4685|704
1649680190000|2022-04-11 12:29:50|4687.5|4686.5|4687|4686.5|4687.5|4686.5|4687|4686|0
1649680200000|2022-04-11 12:30:00|4686.5|4686|4688|4687|4688|4687|4686.5|4686|738
1649680210000|2022-04-11 12:30:10|4687.5|4686.5|4686|4685|4687.5|4686.5|4685.5|4684.5|1292
1649680220000|2022-04-11 12:30:20|4686.5|4685.5|4687|4686|4687|4686|4686|4685.5|109
1649680230000|2022-04-11 12:30:30|4686.5|4686.5|4687|4686|4687|4686.5|4686.5|4686|0
1649680240000|2022-04-11 12:30:40||4686.5||4686.5||4686.5||4686|20
1649680250000|2022-04-11 12:30:50|4687.5||4687.5||4687.5||4687.5||78
1649680260000|2022-04-11 12:31:00|4687|4685.5|4687|4686.5|4687.5|4686.5|4686.5|4685.5|1469
1649680270000|2022-04-11 12:31:10|4687.5|4687|4687.5|4687|4688|4687.5|4687.5|4686.5|352
1649680280000|2022-04-11 12:31:20|4688|4687.5|4688.5|4687.5|4688.5|4687.5|4688|4687.5|107
1649680290000|2022-04-11 12:31:30|4689|4688|4689|4688|4689|4688|4689|4688|323
1649680300000|2022-04-11 12:31:40|4688.5|4687.5|4689|4688|4689|4688|4688.5|4687.5|1442
1649680310000|2022-04-11 12:31:50|4688.5|4688.5|4689|4688.5|4689|4688.5|4688.5|4688.5|266
1649680320000|2022-04-11 12:32:00|4689.5|4688|4688.5|4688|4689.5|4688|4688.5|4687.5|1210
1649680330000|2022-04-11 12:32:10|4689|4687.5|4688.5|4688|4689|4688|4688.5|4687.5|310
1649680340000|2022-04-11 12:32:20|4689|4685.5|4689.5|4689|4689.5|4689|4688|4685.5|5061
1649680350000|2022-04-11 12:32:30|4690|4689.5|4691.5|4690.5|4691.5|4690.5|4690|4689|566
1649680360000|2022-04-11 12:32:40|4691||4691||4691||4691||343
1649680370000|2022-04-11 12:32:50|4691.5|4691|4692|4691|4692|4691|4691.5|4691|628
1649680380000|2022-04-11 12:33:00||4691.5||4691.5||4691.5||4691.5|0
1649680390000|2022-04-11 12:33:10|4691.5|4691|4691.5|4690.5|4691.5|4691|4691|4690|2250
1649680400000|2022-04-11 12:33:20|4692|4691|4692|4691.5|4692|4691.5|4692|4691|33
1649680410000|2022-04-11 12:33:30|4692.5|4692|4692|4691|4693|4692|4692|4690.5|4117
1649680420000|2022-04-11 12:33:40|||||||||20
1649680430000|2022-04-11 12:33:50|4691.5|4690.5|4691|4690.5|4691.5|4691|4691|4690.5|904
1649680440000|2022-04-11 12:34:00|4690.5|4690|4690|4689.5|4690.5|4690|4689.5|4688.5|2542
1649680450000|2022-04-11 12:34:10|4690.5|4690|4691|4690|4691|4690.5|4690|4689|1649
1649680460000|2022-04-11 12:34:20|4690.5|4689.5|4689|4688.5|4690.5|4689.5|4689|4688|1303
1649680470000|2022-04-11 12:34:30|4689.5|4689|4690|4689.5|4690.5|4689.5|4689|4689|101
1649680480000|2022-04-11 12:34:40|4689.5|4689|4688.5|4688|4689.5|4689|4688.5|4687.5|739
1649680490000|2022-04-11 12:34:50|||||||||39
1649680500000|2022-04-11 12:35:00|4688|4687|4688|4687|4688.5|4687.5|4688|4687|1007
1649680510000|2022-04-11 12:35:10|4687.5|4687.5|4687.5|4686.5|4688|4687.5|4687.5|4686.5|701
1649680520000|2022-04-11 12:35:20|4687|4687|4687.5|4686.5|4687.5|4687|4686.5|4685.5|1047
1649680530000|2022-04-11 12:35:30|4687|4686|4687|4686.5|4687|4686.5|4687|4686|224
1649680560000|2022-04-11 12:36:00|4687.5|4687|4688.5|4688|4688.5|4688|4686.5|4685|2420
1649680570000|2022-04-11 12:36:10|4688|4687.5|4688|4687.5|4688|4688|4688|4687|667
1649680580000|2022-04-11 12:36:20|4688.5|4687|4688.5|4687.5|4688.5|4688|4688|4687|1591
1649680590000|2022-04-11 12:36:30|4688|4687|4688.5|4688|4689|4688|4688|4687|231
1649680600000|2022-04-11 12:36:40|4688|4686.5|4689|4688|4689|4688.5|4688|4686.5|1854
1649680610000|2022-04-11 12:36:50|4688.5|4687|4688.5|4687.5|4688.5|4688|4688.5|4687|1390
1649680620000|2022-04-11 12:37:00|4688|4686|4686|4685|4688|4687.5|4685.5|4685|1946
1649680630000|2022-04-11 12:37:10|4685.5|4685.5|4685|4684.5|4685.5|4685.5|4684.5|4684|315
1649680640000|2022-04-11 12:37:20|4684.5|4684|4683|4682.5|4684.5|4684|4683|4682.5|849
1649680650000|2022-04-11 12:37:30|4682.5|4682|4682.5|4682|4682.5|4682|4682.5|4681.5|201
1649680660000|2022-04-11 12:37:40|4683|4682.5|4685|4684.5|4685|4684.5|4683|4682|1730
1649680670000|2022-04-11 12:37:50|4685.5|4685|4685|4684.5|4686|4685.5|4685|4683.5|3446
1649680680000|2022-04-11 12:38:00|4684.5|4683.5|4684|4682.5|4684.5|4684|4683.5|4682.5|2586
1649680690000|2022-04-11 12:38:10|4683.5|4683|4683.5|4682.5|4683.5|4683|4683|4681.5|1718
1649680700000|2022-04-11 12:38:20|4683|4683|4684.5|4683.5|4684.5|4684|4683|4683|843
1649680710000|2022-04-11 12:38:30||4684||4683.5||4684||4683.5|0
1649680720000|2022-04-11 12:38:40|4684|4683|4683.5|4683|4684|4683|4683.5|4683|55
1649680740000|2022-04-11 12:39:00|4684|4683.5|4684|4683|4684|4683.5|4684|4683|358
1649680750000|2022-04-11 12:39:10|4684.5|4683.5|4684.5|4684|4684.5|4684|4684.5|4683.5|195
1649680760000|2022-04-11 12:39:20|4684|4683.5|4684|4683|4684|4683.5|4684|4683|146
1649680770000|2022-04-11 12:39:30|4684.5|4683.5|4684|4683.5|4684.5|4683.5|4684|4683|34
1649680780000|2022-04-11 12:39:40|4684.5|4684|4685.5|4684.5|4685.5|4684.5|4684.5|4684|952
1649680790000|2022-04-11 12:39:50|4686|4685|4686|4685.5|4686|4685.5|4685.5|4684.5|32
1649680800000|2022-04-11 12:40:00||4685||4685.5||4685.5||4685|579
1649680810000|2022-04-11 12:40:10|4686.5|4686|4687|4686.5|4687|4686.5|4686.5|4685.5|432
1649680820000|2022-04-11 12:40:20|4686.5|4686|4687|4686.5|4687|4686.5|4686.5|4686|793
1649680830000|2022-04-11 12:40:30|4686.5|4686|4687|4686.5|4687|4686.5|4686.5|4686|217
1649680840000|2022-04-11 12:40:40|4687.5|4687|4688.5|4687.5|4688.5|4688|4687.5|4687|1664
1649680850000|2022-04-11 12:40:50|4689|4688|4689|4688|4689.5|4688.5|4689|4688|20
1649680860000|2022-04-11 12:41:00|4688.5|4687.5|4689.5|4688.5|4689.5|4689|4688|4687|1004
1649680870000|2022-04-11 12:41:10|4689|4688|4689.5|4688.5|4689.5|4689|4688.5|4688|605
1649680880000|2022-04-11 12:41:20|4690|4689|4689.5|4689|4690|4689|4689.5|4688.5|186
1649680890000|2022-04-11 12:41:30|4690|4689.5|4690|4689.5|4690.5|4689.5|4690|4689.5|104
1649680910000|2022-04-11 12:41:50|4689.5|4689|4690.5|4690|4690.5|4690|4689.5|4689|733
1649680920000|2022-04-11 12:42:00|4691|4690.5|4690.5|4690|4691|4690.5|4690.5|4690|428
1649680930000|2022-04-11 12:42:10|4691|4690.5|4691.5|4690.5|4692|4691.5|4691|4690|1553
1649680940000|2022-04-11 12:42:20|4691|4691|4691.5|4691|4691.5|4691|4691|4691|0
1649680950000|2022-04-11 12:42:30|4692|4691.5|4692|4691|4692|4691.5|4691.5|4691|469
1649680960000|2022-04-11 12:42:40|4691.5|4690.5|4691.5|4691|4692|4691.5|4691.5|4690.5|1254
1649680970000|2022-04-11 12:42:50||4690.5||4691||4691||4690.5|266
1649680980000|2022-04-11 12:43:00|4691|4690.5|4691|4690.5|4691|4690.5|4691|4690.5|648
1649680990000|2022-04-11 12:43:10|4690.5|4690|4691|4690.5|4691|4690.5|4689.5|4689|2340
1649681000000|2022-04-11 12:43:20|4690.5|4690|4690|4689.5|4690.5|4690|4690|4689|718
1649681020000|2022-04-11 12:43:40|4690.5||4690||4690.5||4690||101
1649681030000|2022-04-11 12:43:50|||||||||3
1649681040000|2022-04-11 12:44:00|4689.5|4688|4689.5|4689|4690|4689.5|4689.5|4688|1729
1649681050000|2022-04-11 12:44:10|4689|4688.5|4686|4685|4689|4688.5|4684.5|4684|5281
1649681060000|2022-04-11 12:44:20|4686.5|4685.5|4688|4687|4688|4687|4685.5|4685|2412
1649681070000|2022-04-11 12:44:30|4687.5||4687.5||4688||4687.5||0
1649681080000|2022-04-11 12:44:40|4688|4687.5|4688|4687.5|4688|4687.5|4688|4687|103
1649681090000|2022-04-11 12:44:50|4688.5|4688|4690|4689|4690|4689|4688.5|4688|347
1649681100000|2022-04-11 12:45:00|4692|4689.5|4690.5|4690|4692|4691|4690|4689.5|5315
1649681110000|2022-04-11 12:45:10|4691|4690.5|4692.5|4691.5|4693|4692|4691|4690.5|878
1649681120000|2022-04-11 12:45:20|4692|4692|4691.5|4690.5|4692|4692|4691|4690|1584
1649681130000|2022-04-11 12:45:30|4691|4691|4691|4690.5|4691.5|4691|4691|4690.5|329
1649681140000|2022-04-11 12:45:40|4691.5|4691|4690|4689.5|4691.5|4691|4690|4689|861
1649681150000|2022-04-11 12:45:50|4689.5|4689|4690|4689|4690|4689|4688.5|4687.5|1543
1649681160000|2022-04-11 12:46:00|4690.5|4689.5|4690|4689|4690.5|4690|4689.5|4689|150
1649681170000|2022-04-11 12:46:10|4689.5||4689.5||4690||4689.5||40
1649681180000|2022-04-11 12:46:20|4690|4689.5|4690|4689|4690.5|4690|4690|4689|1295
1649681190000|2022-04-11 12:46:30|4690.5|4689.5|4692|4691|4692|4691|4690.5|4689.5|108
1649681200000|2022-04-11 12:46:40|4692.5|4691.5|4693|4692.5|4693|4692.5|4692|4691.5|637
1649681210000|2022-04-11 12:46:50|4692.5|4692|4694|4693.5|4694|4693.5|4692.5|4691.5|1633
1649681220000|2022-04-11 12:47:00|4693.5|4693|4694.5|4693.5|4694.5|4694|4693|4692|2197
1649681230000|2022-04-11 12:47:10|4695|4694|4695.5|4695|4696|4695|4694.5|4693.5|1216
1649681240000|2022-04-11 12:47:20|4695|4694.5|4695.5|4695|4696|4695|4695|4694.5|390
1649681250000|2022-04-11 12:47:30|4695|4694.5|4696|4695|4696|4695.5|4695|4694|1095
1649681260000|2022-04-11 12:47:40|4696.5|4695.5|4697|4696|4697.5|4696.5|4696.5|4695.5|464
1649681270000|2022-04-11 12:47:50|4696.5|4695.5|4696|4695|4696.5|4695.5|4695|4694.5|1599
1649681280000|2022-04-11 12:48:00|4695.5||4696||4696||4695.5||93
1649681290000|2022-04-11 12:48:10|4696.5|4695.5|4697|4696.5|4697.5|4697|4696.5|4695.5|510
1649681300000|2022-04-11 12:48:20|4696.5|4696|4697|4696.5|4697|4696.5|4696.5|4695.5|259
1649681310000|2022-04-11 12:48:30|4696.5|4696|4696.5|4695.5|4696.5|4696|4696.5|4695.5|976
1649681320000|2022-04-11 12:48:40|4696|4695|4695.5|4695|4696.5|4695|4695|4694|1146
1649681330000|2022-04-11 12:48:50|4695|4694.5|4695.5|4694.5|4695.5|4695|4695|4694.5|614
1649681340000|2022-04-11 12:49:00|4695|4694|4696.5|4696|4696.5|4696|4694.5|4694|1118
1649681350000|2022-04-11 12:49:10|4697|4696.5|4697.5|4696.5|4697.5|4697|4697|4696.5|271
1649681360000|2022-04-11 12:49:20|4697|4697|4697|4696.5|4697|4697|4697|4696.5|338
1649681370000|2022-04-11 12:49:30|4697.5|4697|4697|4696.5|4698.5|4697|4697|4696|3045
1649681380000|2022-04-11 12:49:40|4696.5|4696|4695|4694|4697|4696|4694.5|4694|1059
1649681390000|2022-04-11 12:49:50|4695.5|4694.5|4694.5|4694|4695.5|4694.5|4694.5|4694|405
1649681400000|2022-04-11 12:50:00|4695|4694.5|4695|4694.5|4695.5|4695|4695|4694.5|336
1649681410000|2022-04-11 12:50:10|4695.5|4695|4696.5|4695.5|4696.5|4696|4695.5|4695|404
1649681420000|2022-04-11 12:50:20|4697|4696|4697|4696|4697|4696|4696|4695.5|413
1649681430000|2022-04-11 12:50:30|4696.5|4696.5|4697|4696|4697.5|4697|4696.5|4696|340
1649681440000|2022-04-11 12:50:40||4696.5||4696||4696.5||4696|31
1649681450000|2022-04-11 12:50:50|4696.5|4696.5|4695.5|4695|4696.5|4696.5|4695|4694.5|1584
1649681460000|2022-04-11 12:51:00|4696|4695.5|4695.5|4695|4696|4695.5|4695.5|4695|219
1649681470000|2022-04-11 12:51:10|4695|4694.5|4695|4694.5|4695|4694.5|4695|4694|345
1649681480000|2022-04-11 12:51:20|4695.5|4695|4696|4695|4696|4695|4695.5|4695|235
1649681490000|2022-04-11 12:51:30|4695.5||4695.5||4696||4695.5||500
1649681500000|2022-04-11 12:51:40|4696|4695.5|4697|4696|4697|4696|4696|4695.5|98
1649681510000|2022-04-11 12:51:50|4696.5|4695.5|4697|4696|4697|4696|4696|4695.5|911
1649681520000|2022-04-11 12:52:00|4696.5|4696.5|4696|4695.5|4697|4696.5|4695.5|4695|880
1649681530000|2022-04-11 12:52:10|4695.5|4695|4695.5|4695|4696|4695|4695.5|4695|185
1649681540000|2022-04-11 12:52:20|4696|4695.5|4696|4695.5|4696|4695.5|4695.5|4695|1071
1649681550000|2022-04-11 12:52:30|4695.5|4695|4694.5|4693.5|4695.5|4695|4694.5|4693.5|1388
1649681560000|2022-04-11 12:52:40|4695|4694|4694.5|4694|4695|4694|4694.5|4693.5|203
1649681570000|2022-04-11 12:52:50|4695|4694.5|4695|4694.5|4695|4694.5|4695|4694.5|0
1649681580000|2022-04-11 12:53:00|4694.5|4694|4694.5|4694|4695|4694|4694.5|4694|311
1649681590000|2022-04-11 12:53:10|4694|4693.5|4695|4694.5|4695|4694.5|4693.5|4693|862
1649681600000|2022-04-11 12:53:20|4695.5|4695|4696.5|4695.5|4696.5|4695.5|4695.5|4695|339
1649681610000|2022-04-11 12:53:30|4697|4696|4696.5|4695.5|4697|4696|4696.5|4695.5|0
1649681620000|2022-04-11 12:53:40|4697|4696|4696.5|4695.5|4697|4696.5|4696.5|4695.5|103
1649681630000|2022-04-11 12:53:50|4696|4695|4695.5|4694.5|4696|4695|4695.5|4694.5|2579
1649681640000|2022-04-11 12:54:00|4695|4694|4695|4694.5|4695|4694.5|4694.5|4693.5|626
1649681650000|2022-04-11 12:54:10|4694.5|4694|4696|4695|4696|4695.5|4694.5|4693.5|354
1649681660000|2022-04-11 12:54:20|4695.5|4694.5|4697.5|4696.5|4697.5|4696.5|4695.5|4694.5|1355
1649681670000|2022-04-11 12:54:30|4698|4697|4697.5|4697|4698|4697|4697.5|4696.5|0
1649681680000|2022-04-11 12:54:40|4698|4697.5|4698|4697.5|4698|4697.5|4698|4697|0
1649681690000|2022-04-11 12:54:50|4697.5|4697|4698|4697|4698|4697.5|4696.5|4696|2123
1649681700000|2022-04-11 12:55:00|4697.5|4696.5|4696|4695|4697.5|4697|4696|4695|1402
1649681710000|2022-04-11 12:55:10|4696.5|4695.5|4696.5|4696|4697.5|4697|4696.5|4695.5|1680
1649681720000|2022-04-11 12:55:20|4696|4695.5|4696|4695|4696|4695.5|4695.5|4695|948
1649681730000|2022-04-11 12:55:30|4696.5|4695.5|4696|4695.5|4696.5|4695.5|4696|4695.5|537
1649681740000|2022-04-11 12:55:40|4695.5|4695|4695|4694.5|4696|4695|4694.5|4693|1390
1649681750000|2022-04-11 12:55:50|4694.5|4694|4694.5|4694|4694.5|4694|4693.5|4692.5|1250
1649681760000|2022-04-11 12:56:00|4694|4693.5|4694|4693.5|4694|4694|4694|4693.5|322
1649681770000|2022-04-11 12:56:10|4694.5||4694.5||4694.5||4694||38
1649681780000|2022-04-11 12:56:20|4694|4694|4695|4694|4695|4694|4694|4694|1099
1649681790000|2022-04-11 12:56:30||4694.5||4694.5||4694.5||4694|0
1649681800000|2022-04-11 12:56:40|4695.5|4695|4696.5|4695.5|4696.5|4695.5|4695.5|4695|600
1649681810000|2022-04-11 12:56:50|4695.5|4695|4697|4696|4697.5|4696.5|4695.5|4695|6281
1649681820000|2022-04-11 12:57:00|4696.5|4695.5|4696|4695.5|4696.5|4695.5|4696|4695|586
1649681830000|2022-04-11 12:57:10|4696.5|4696|4697|4696.5|4697|4696.5|4696.5|4696|4697
1649681840000|2022-04-11 12:57:20|4697.5||4697||4697.5||4697||353
1649681850000|2022-04-11 12:57:30|4696.5|4696|4695|4694.5|4696.5|4696|4695|4694.5|1193
1649681860000|2022-04-11 12:57:40|4695.5|4695|4695|4694.5|4696.5|4695.5|4695|4694.5|373
1649681870000|2022-04-11 12:57:50|4695.5||4695||4695.5||4695||351
1649681880000|2022-04-11 12:58:00|4695.5||4695.5||4695.5||4695.5||254
1649681890000|2022-04-11 12:58:10|4695|4694|4695|4694.5|4695|4694.5|4695|4694|393
1649681900000|2022-04-11 12:58:20|4695.5|4695|4695.5|4695|4695.5|4695|4695.5|4695|283
1649681910000|2022-04-11 12:58:30|4696|4695.5|4696.5|4696|4696.5|4696|4695.5|4695.5|488
1649681920000|2022-04-11 12:58:40|4697|4695.5|4697|4696.5|4697|4696.5|4697|4695.5|299
1649681930000|2022-04-11 12:58:50|4697.5|4697|4697|4696.5|4697.5|4697|4696.5|4696|446
1649681940000|2022-04-11 12:59:00|4696.5|4696|4696.5|4696|4696.5|4696.5|4696|4695.5|651
1649681950000|2022-04-11 12:59:10|4696|4695.5|4696|4695.5|4696.5|4696|4695.5|4694.5|1618
1649681960000|2022-04-11 12:59:20|4695.5|4695|4695|4694.5|4695.5|4695|4695|4694.5|768
1649681970000|2022-04-11 12:59:30|4695.5|4695|4696|4695|4696.5|4696|4695.5|4695|1498
1649681980000|2022-04-11 12:59:40|4695.5|4695.5|4697|4696|4697|4696.5|4695.5|4695.5|366
1649681990000|2022-04-11 12:59:50|4696.5|4696.5|4697|4696.5|4697|4696.5|4696.5|4696.5|242
1649682000000|2022-04-11 13:00:00|4696.5|4696|4697|4696|4697|4696.5|4696.5|4696|1043
1649682010000|2022-04-11 13:00:10|4696.5|4696.5|4696.5|4696|4697|4696.5|4696.5|4695.5|1272
1649682020000|2022-04-11 13:00:20|4696|4695.5|4696|4695.5|4696|4696|4696|4695|1013
1649682030000|2022-04-11 13:00:30|4696.5|4696|4697.5|4697|4697.5|4697|4696.5|4696|264
1649682040000|2022-04-11 13:00:40|4698|4697.5|4698.5|4698|4698.5|4698|4698|4697|98
1649682050000|2022-04-11 13:00:50|4699|4698.5|4698.5|4698|4699.5|4699|4698.5|4698|1643
1649682060000|2022-04-11 13:01:00|4699|4698.5|4699|4698.5|4699.5|4698.5|4699|4698.5|436
1649682070000|2022-04-11 13:01:10|4699.5|4699|4699.5|4699|4699.5|4699|4699.5|4699|307
1649682080000|2022-04-11 13:01:20|4700|4699.5|4700|4699.5|4700|4699.5|4700|4699|906
1649682090000|2022-04-11 13:01:30|4700.5|4700|4700.5|4700|4701.5|4700.5|4700.5|4700|1367
1649682100000|2022-04-11 13:01:40|4701|4700.5|4701|4700.5|4701|4700.5|4701|4700.5|262
1649682110000|2022-04-11 13:01:50|4701.5|4699|4700.5|4700|4701.5|4700|4700|4699|5212
1649682120000|2022-04-11 13:02:00|4702|4700.5|4701.5|4701|4702|4701|4701|4700|4625
1649682130000|2022-04-11 13:02:10|4702|4701.5|4702|4701|4703|4702|4702|4701|978
1649682140000|2022-04-11 13:02:20|4702.5|4701.5|4702.5|4701.5|4703|4702|4702.5|4701.5|457
1649682150000|2022-04-11 13:02:30|4702|4701|4702|4701.5|4702.5|4701.5|4701.5|4701|607
1649682160000|2022-04-11 13:02:40|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|0
1649682170000|2022-04-11 13:02:50|4702|4701.5|4702|4701.5|4702.5|4702|4702|4701.5|470
1649682180000|2022-04-11 13:03:00|4702.5|4702|4703.5|4703|4704|4703|4702.5|4702|2739
1649682190000|2022-04-11 13:03:10|4703|4702.5|4702|4701|4703|4702.5|4701.5|4701|2329
1649682200000|2022-04-11 13:03:20|4702.5|4701.5|4702.5|4701.5|4702.5|4702|4702|4701.5|414
1649682210000|2022-04-11 13:03:30|4702||4702||4702.5||4702||0
1649682220000|2022-04-11 13:03:40|4702.5|4702|4702|4701.5|4702.5|4702|4702|4701.5|40
1649682230000|2022-04-11 13:03:50|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|123
1649682240000|2022-04-11 13:04:00|4702|4701.5|4703.5|4703|4703.5|4703|4702|4701.5|973
1649682250000|2022-04-11 13:04:10|4704|4703.5|4705|4704.5|4706.5|4706|4704|4703|69831
1649682260000|2022-04-11 13:04:20|4706|4705|4706|4705.5|4706.5|4705.5|4706|4704.5|2244
1649682270000|2022-04-11 13:04:30|4706.5|4705|4706|4705.5|4706.5|4706|4706|4705|375
1649682280000|2022-04-11 13:04:40|4706.5|4706|4706.5|4706|4706.5|4706|4706.5|4706|8
1649682290000|2022-04-11 13:04:50|4707|4706.5|4708|4707|4708|4707|4707|4706.5|331
1649682300000|2022-04-11 13:05:00|4707.5|4706.5|4707|4706.5|4708|4706.5|4707|4706.5|580
1649682310000|2022-04-11 13:05:10|4706.5|4706|4706.5|4706|4706.5|4706.5|4706.5|4706|283
1649682320000|2022-04-11 13:05:20|4706|4705.5|4705.5|4704.5|4706|4705.5|4705|4704.5|1359
1649682330000|2022-04-11 13:05:30|4705|4704|4704.5|4703.5|4705.5|4704|4704.5|4703.5|289
1649682340000|2022-04-11 13:05:40|4704|4703|4703|4702.5|4704|4703|4703|4702.5|279
1649682350000|2022-04-11 13:05:50|4702.5|4702|4702.5|4702|4703|4702.5|4702.5|4702|987
1649682360000|2022-04-11 13:06:00|4702|4701.5|4702|4701.5|4702.5|4701.5|4702|4701.5|863
1649682370000|2022-04-11 13:06:10|4702.5|4702|4703.5|4703|4703.5|4703|4702.5|4701.5|953
1649682380000|2022-04-11 13:06:20|4703|4702.5|4703.5|4702.5|4703.5|4702.5|4702.5|4701.5|3009
1649682390000|2022-04-11 13:06:30||4703||4703||4703||4703|0
1649682400000|2022-04-11 13:06:40|4704|4703.5|4702.5|4702|4704|4703.5|4702.5|4702|855
1649682410000|2022-04-11 13:06:50|4702|4701.5|4702|4701.5|4702|4701.5|4702|4701.5|113
1649682420000|2022-04-11 13:07:00|4702.5|4702|4702.5|4701.5|4702.5|4702|4701.5|4701|540
1649682430000|2022-04-11 13:07:10||4702||4702||4702||4702|0
1649682440000|2022-04-11 13:07:20|4702|4701.5|4702|4701.5|4702.5|4701.5|4702|4701.5|184
1649682450000|2022-04-11 13:07:30|4701.5|4701|4702|4701|4702.5|4701.5|4701.5|4701|923
1649682460000|2022-04-11 13:07:40|4701.5|4701.5|4702|4701.5|4702.5|4701.5|4701.5|4701|0
1649682470000|2022-04-11 13:07:50|4702.5|4702|4703|4702.5|4703.5|4702.5|4702|4702|193
1649682480000|2022-04-11 13:08:00|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|151
1649682490000|2022-04-11 13:08:10|4703|4702.5|4703|4702|4703|4702.5|4703|4702|35
1649682500000|2022-04-11 13:08:20||4702.5||4702.5||4702.5||4702.5|10
1649682510000|2022-04-11 13:08:30|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|152
1649682520000|2022-04-11 13:08:40|4703|4702.5|4703|4702.5|4703|4702.5|4703|4702.5|137
1649682530000|2022-04-11 13:08:50|4703.5|4703|4703.5|4702.5|4704|4703|4703.5|4702.5|551
1649682540000|2022-04-11 13:09:00||4703||4703||4703||4703|206
1649682560000|2022-04-11 13:09:20|4703|4702.5|4703|4702.5|4703|4703|4703|4702.5|720
1649682570000|2022-04-11 13:09:30|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|978
1649682590000|2022-04-11 13:09:50|4702|4701.5|4702|4701.5|4702|4701.5|4702|4701.5|1095
1649682600000|2022-04-11 13:10:00|4701.5|4701|4701|4700.5|4701.5|4701|4701|4700|877
1649682610000|2022-04-11 13:10:10|4701.5|4701|4701.5|4701|4701.5|4701|4701.5|4701|268
1649682620000|2022-04-11 13:10:20|4702|4701.5|4702.5|4701.5|4702.5|4701.5|4702|4701.5|91
1649682630000|2022-04-11 13:10:30|4702|4701|4700.5|4700|4702|4701|4700.5|4700|1944
1649682640000|2022-04-11 13:10:40|4701||4700.5||4701||4700.5||374
1649682660000|2022-04-11 13:11:00|4700|4699.5|4700.5|4700|4700.5|4700|4700|4699.5|437
1649682670000|2022-04-11 13:11:10|4701|4700.5|4700.5|4700|4701|4700.5|4700.5|4700|600
1649682680000|2022-04-11 13:11:20|4701|4700.5|4702|4701.5|4702.5|4701.5|4701|4700.5|817
1649682690000|2022-04-11 13:11:30|4703|4702|4703|4702.5|4703|4702.5|4702.5|4702|1659
1649682700000|2022-04-11 13:11:40|4703.5|4703|4704|4703|4704|4703.5|4703.5|4703|911
1649682710000|2022-04-11 13:11:50|4704.5|4703.5|4704.5|4704|4704.5|4704|4704.5|4703.5|150
1649682720000|2022-04-11 13:12:00|4705|4704.5|4703|4702|4705.5|4704.5|4702.5|4702|2216
1649682730000|2022-04-11 13:12:10|4702.5|4702.5|4701|4700|4702.5|4702.5|4701|4700|7699
1649682740000|2022-04-11 13:12:20||4700.5||4700.5||4700.5||4700.5|0
1649682750000|2022-04-11 13:12:30|4701.5|4701|4701.5|4701|4701.5|4701|4701|4700.5|351
1649682770000|2022-04-11 13:12:50|||||||||80
1649682780000|2022-04-11 13:13:00|4701|4700.5|4700.5|4699.5|4701|4700.5|4699|4698|2760
1649682790000|2022-04-11 13:13:10|4700|4699|4699.5|4698.5|4700|4699|4699|4698.5|531
1649682800000|2022-04-11 13:13:20|4699|4699|4699.5|4699|4699.5|4699|4699|4699|555
1649682810000|2022-04-11 13:13:30|4700|4698.5|4699|4698|4700|4698.5|4697|4696.5|3269
1649682820000|2022-04-11 13:13:40|4698.5|4697.5|4698.5|4697.5|4698.5|4698|4698.5|4697.5|480
1649682830000|2022-04-11 13:13:50|4698|4698|4699|4698.5|4699|4698.5|4697.5|4696.5|1389
1649682840000|2022-04-11 13:14:00|4698.5|4698|4699|4698.5|4699|4698.5|4698.5|4698|765
1649682850000|2022-04-11 13:14:10|4699.5|4699|4699.5|4699|4700|4699|4699|4698.5|2473
1649682860000|2022-04-11 13:14:20|4700|4698.5|4700.5|4699.5|4700.5|4699.5|4699|4698.5|516
1649682870000|2022-04-11 13:14:30|4701|4700|4700.5|4700|4701|4700|4700.5|4700|1062
1649682880000|2022-04-11 13:14:40|4701|4700.5|4701.5|4701|4701.5|4701|4701|4700.5|385
1649682900000|2022-04-11 13:15:00|4701|4700.5|4701|4700.5|4701|4700.5|4701|4700.5|692
1649682910000|2022-04-11 13:15:10|4700.5|4700|4701.5|4701|4701.5|4701|4700.5|4700|3943
1649682920000|2022-04-11 13:15:20|4702|4701.5|4701.5|4701|4702|4701.5|4701|4700.5|2875
1649682930000|2022-04-11 13:15:30|4702|4701.5|4702|4701.5|4702|4701.5|4702|4701.5|1441
1649682940000|2022-04-11 13:15:40|4702.5|4702|4703.5|4703|4704|4703|4702.5|4702|1185
1649682950000|2022-04-11 13:15:50|4704|4703.5|4704|4703.5|4704|4703.5|4703.5|4703.5|112
1649682960000|2022-04-11 13:16:00|4703.5|4703|4703|4702|4703.5|4703|4702.5|4702|2426
1649682970000|2022-04-11 13:16:10|4703.5|4702.5|4703.5|4703|4704|4703|4703|4702.5|904
1649683000000|2022-04-11 13:16:40|4704|4703.5|4704|4703.5|4704.5|4704|4704|4703.5|1648
1649683010000|2022-04-11 13:16:50|4703.5|4703|4703|4702.5|4703.5|4703|4703|4702.5|957
1649683020000|2022-04-11 13:17:00|4702.5|4702|4702.5|4701.5|4702.5|4702|4702|4701|1745
1649683030000|2022-04-11 13:17:10||4702||4701.5||4702||4701.5|1
1649683040000|2022-04-11 13:17:20|4703|4702|4703|4701.5|4703|4702|4702.5|4701.5|563
1649683050000|2022-04-11 13:17:30|4702|4701|4702|4701.5|4702|4701.5|4701|4700|492
1649683060000|2022-04-11 13:17:40|4702.5|4702|4703|4702.5|4703|4702.5|4702.5|4702|198
1649683070000|2022-04-11 13:17:50|4703.5|4703|4702.5|4702|4703.5|4703|4702.5|4702|324
1649683080000|2022-04-11 13:18:00|4703|4702.5|4703|4702.5|4703.5|4702.5|4703|4702.5|37
1649683090000|2022-04-11 13:18:10|4702.5|4702|4702.5|4702|4703.5|4702.5|4702.5|4702|1149
1649683100000|2022-04-11 13:18:20|4702|4701.5|4702|4701.5|4702.5|4701.5|4701.5|4700.5|2063
1649683110000|2022-04-11 13:18:30|4702.5|4702|4702.5|4702|4702.5|4702|4702|4702|274
1649683120000|2022-04-11 13:18:40|4702|4701.5|4702|4701.5|4702|4701.5|4702|4701.5|347
1649683130000|2022-04-11 13:18:50|4701.5|4701|4700.5|4700|4701.5|4701|4700.5|4699.5|1583
1649683140000|2022-04-11 13:19:00|4700|4699.5|4700|4699|4700|4699.5|4699.5|4698.5|110
1649683150000|2022-04-11 13:19:10|4699.5|4698.5|4699|4698.5|4700|4699.5|4698|4696|8885
1649683160000|2022-04-11 13:19:20|4698.5|4698|4698|4697.5|4698.5|4698|4698|4697|389
1649683170000|2022-04-11 13:19:30|4697.5|4697|4698|4697.5|4698|4697.5|4697.5|4697|142
1649683180000|2022-04-11 13:19:40|4698.5|4698|4697.5|4697|4698.5|4698|4697.5|4697|434
1649683190000|2022-04-11 13:19:50|4697|4696.5|4696.5|4696|4697|4696.5|4696.5|4695.5|406
1649683200000|2022-04-11 13:20:00|4697|4696.5|4696|4695.5|4697|4696.5|4696|4695|634
1649683210000|2022-04-11 13:20:10|4695.5|4695|4695.5|4695|4695.5|4695|4695.5|4694.5|505
1649683220000|2022-04-11 13:20:20|4696|4695.5|4696|4695.5|4696|4695.5|4696|4695.5|54
1649683230000|2022-04-11 13:20:30|4696.5|4696|4696|4695|4696.5|4696|4696|4695|1319
1649683240000|2022-04-11 13:20:40|4695.5|4695.5|4695.5|4694.5|4695.5|4695.5|4695.5|4694|393
1649683250000|2022-04-11 13:20:50|4695|4694|4695.5|4694.5|4695.5|4694.5|4694.5|4693.5|112
1649683260000|2022-04-11 13:21:00|4695|4695|4696|4695.5|4697|4696.5|4695|4695|1429
1649683270000|2022-04-11 13:21:10|4695.5|4695|4692.5|4692|4695.5|4695|4692|4691|5629
1649683280000|2022-04-11 13:21:20|4692|4690|4692.5|4691.5|4693|4692.5|4691.5|4690|3050
1649683290000|2022-04-11 13:21:30|4692||4692||4692||4692||0
1649683300000|2022-04-11 13:21:40|4694|4692|4693.5|4693|4694.5|4694|4692|4691.5|5293
1649683310000|2022-04-11 13:21:50|4694|4694|4694.5|4694|4695.5|4694.5|4694|4693.5|903
1649683320000|2022-04-11 13:22:00|4695|4693.5|4693.5|4693|4695|4693.5|4693.5|4693|1144
1649683330000|2022-04-11 13:22:10|4694||4694||4694||4693.5||337
1649683340000|2022-04-11 13:22:20|4693.5|4693.5|4693.5|4692.5|4693.5|4693.5|4692.5|4691.5|1175
1649683350000|2022-04-11 13:22:30|4694|4692|4693.5|4692.5|4694|4692.5|4692.5|4692|268
1649683360000|2022-04-11 13:22:40|4694|4693|4694|4693|4694|4693.5|4694|4693|187
1649683370000|2022-04-11 13:22:50|4693.5|4692.5|4692.5|4692|4693.5|4692.5|4692.5|4691.5|1868
1649683380000|2022-04-11 13:23:00|4692|4691.5|4691.5|4691|4692|4692|4691.5|4690.5|1021
1649683390000|2022-04-11 13:23:10|4692|4691.5|4693|4692.5|4693|4692.5|4692|4691.5|113
1649683400000|2022-04-11 13:23:20|4693.5|4693|4693.5|4693|4693.5|4693|4693.5|4693|237
1649683410000|2022-04-11 13:23:30|4694|4693.5|4694.5|4693.5|4694.5|4693.5|4694|4693.5|121
1649683430000|2022-04-11 13:23:50|4694|4694|4694|4693.5|4694|4694|4694|4693.5|346
1649683440000|2022-04-11 13:24:00|4694.5|4694|4694.5|4694|4694.5|4694|4694|4693.5|528
1649683450000|2022-04-11 13:24:10|4695|4694.5|4695.5|4695|4695.5|4695|4695|4694.5|804
1649683460000|2022-04-11 13:24:20|4696||4695.5||4696||4695.5||741
1649683470000|2022-04-11 13:24:30|4696|4695.5|4696.5|4696|4696.5|4696|4695.5|4695.5|884
1649683480000|2022-04-11 13:24:40|4697|4696.5|4697.5|4696.5|4697.5|4696.5|4697|4696|304
1649683490000|2022-04-11 13:24:50|4698|4697|4698|4697|4698.5|4697|4697.5|4697|241
1649683500000|2022-04-11 13:25:00|4697.5||4697.5||4698||4697.5||117
1649683510000|2022-04-11 13:25:10|4698|4697.5|4698|4697.5|4699|4698.5|4698|4697|1465
1649683520000|2022-04-11 13:25:20|4698.5|4698|4699|4698.5|4699|4698.5|4698.5|4698|0
1649683530000|2022-04-11 13:25:30|4699.5|4699|4698|4697.5|4700|4699|4698|4697.5|1074
1649683540000|2022-04-11 13:25:40|4697.5|4697|4698|4697.5|4698|4697.5|4697.5|4697|403
1649683550000|2022-04-11 13:25:50|4698.5|4698|4697.5|4697|4699|4698.5|4697.5|4697|3986
1649683560000|2022-04-11 13:26:00|4698|4697.5|4698.5|4698|4698.5|4698|4697.5|4697|914
1649683570000|2022-04-11 13:26:10|4699|4698.5|4700|4699.5|4700|4699.5|4699|4698.5|210
1649683580000|2022-04-11 13:26:20|4700.5|4700|4700.5|4700|4700.5|4700|4700.5|4700|176
1649683590000|2022-04-11 13:26:30|4701||4701||4701||4701||0
1649683600000|2022-04-11 13:26:40|4700.5|4700.5|4701|4700|4701.5|4701|4700.5|4700|1421
1649683610000|2022-04-11 13:26:50|4700.5|4699.5|4700|4699|4700.5|4699.5|4699|4698.5|1422
1649683620000|2022-04-11 13:27:00|4700.5|4699.5|4700.5|4699.5|4700.5|4700|4700|4699.5|451
1649683630000|2022-04-11 13:27:10|4700|4700|4699|4698.5|4700|4700|4699|4698|2135
1649683640000|2022-04-11 13:27:20|4698.5|4698|4698|4697.5|4698.5|4698|4698|4697.5|1243
1649683650000|2022-04-11 13:27:30|4698.5|4698|4697.5|4697|4698.5|4698|4697.5|4697|742
1649683660000|2022-04-11 13:27:40|4697|4696.5|4698|4697|4698.5|4698|4696.5|4696|1646
1649683670000|2022-04-11 13:27:50|4698.5|4697.5|4698|4697.5|4698.5|4697.5|4698|4697.5|0
1649683680000|2022-04-11 13:28:00|4698.5|4698|4699.5|4699|4699.5|4699|4698.5|4698|1001
1649683690000|2022-04-11 13:28:10|4700|4699.5|4700|4699.5|4700.5|4699.5|4699.5|4699|488
1649683700000|2022-04-11 13:28:20|4699.5|4699|4700.5|4699.5|4700.5|4699.5|4699.5|4699|288
1649683710000|2022-04-11 13:28:30|4700|4700|4701|4700.5|4701|4700.5|4699.5|4699|1811
1649683720000|2022-04-11 13:28:40|4700.5|4700|4700.5|4699.5|4700.5|4700.5|4698|4697|4797
1649683730000|2022-04-11 13:28:50|4700|4700|4699|4698.5|4700|4700|4699|4698.5|336
1649683740000|2022-04-11 13:29:00|4699.5|4698|4699.5|4698.5|4700|4699.5|4699|4698|1753
1649683750000|2022-04-11 13:29:10|4700|4699|4699.5|4698.5|4700.5|4700|4699.5|4698.5|1058
1649683760000|2022-04-11 13:29:20|4699|4698|4699.5|4698.5|4699.5|4699|4698.5|4698|805
1649683770000|2022-04-11 13:29:30|4700|4699|4700.5|4699.5|4700.5|4699.5|4700|4699|1078
1649683780000|2022-04-11 13:29:40|4700|4700|4700|4699.5|4700|4700|4700|4699|1151
1649683790000|2022-04-11 13:29:50|4699.5|4699|4698.5|4697.5|4701|4700|4698|4697|6669
1649683800000|2022-04-11 13:30:00|4699|4698|4699|4697.5|4701|4700.5|4697.5|4696.5|11890
1649683810000|2022-04-11 13:30:10|4699.5|4698|4696|4695|4700|4699.5|4696|4695|9120
1649683820000|2022-04-11 13:30:20|4695.5|4694.5|4690|4689|4695.5|4695|4689.5|4688.5|3314
1649683830000|2022-04-11 13:30:30|4689.5|4688.5|4687.5|4686.5|4690|4689|4687.5|4686|1874
1649683840000|2022-04-11 13:30:40|4687|4686|4689|4688.5|4689|4688.5|4686|4685.5|4556
1649683850000|2022-04-11 13:30:50|4688.5|4688|4691.5|4690.5|4692.5|4691.5|4688.5|4688|2354
1649683860000|2022-04-11 13:31:00|4691|4691|4694|4693.5|4697.5|4697|4691|4690|11850
1649683870000|2022-04-11 13:31:10|4694.5|4693|4696.5|4695.5|4698.5|4698|4694|4693|5221
1649683880000|2022-04-11 13:31:20|4696|4695|4692.5|4692|4696.5|4695.5|4692|4691|3835
1649683890000|2022-04-11 13:31:30|4692|4691.5|4689.5|4688.5|4692|4691.5|4688|4687|2743
1649683900000|2022-04-11 13:31:40|4690|4689|4691.5|4691|4692.5|4692|4690|4689|809
1649683910000|2022-04-11 13:31:50|4692|4691.5|4692|4691.5|4692|4691.5|4691.5|4691|256
1649683920000|2022-04-11 13:32:00|4692.5|4692|4691.5|4691|4693|4692|4691|4690.5|1549
1649683930000|2022-04-11 13:32:10|4691|4690.5|4689.5|4689|4691|4690.5|4687|4685.5|4092
1649683940000|2022-04-11 13:32:20|4689|4688.5|4689.5|4688.5|4690.5|4690|4688.5|4688|2761
1649683950000|2022-04-11 13:32:30|4689|4688|4691.5|4690.5|4691.5|4691|4688.5|4688|1335
1649683960000|2022-04-11 13:32:40|4691|4690|4691.5|4690.5|4692|4691|4690.5|4689.5|547
1649683970000|2022-04-11 13:32:50|4692|4691|4692|4691.5|4693.5|4692|4691.5|4690.5|2939
1649683980000|2022-04-11 13:33:00|4692.5|4692|4690.5|4689.5|4693.5|4693|4690.5|4689|1435
1649683990000|2022-04-11 13:33:10|4691|4690|4694|4693|4695|4694|4691|4690|4495
1649684000000|2022-04-11 13:33:20|4694.5|4694|4698.5|4697.5|4701|4700.5|4694.5|4694|4415
1649684010000|2022-04-11 13:33:30|4698|4697|4695|4694|4698.5|4697.5|4694.5|4689.5|19202
1649684020000|2022-04-11 13:33:40|4695.5|4694.5|4700.5|4699.5|4700.5|4699.5|4695|4694.5|2553
1649684030000|2022-04-11 13:33:50|4701|4700|4696|4695.5|4701|4700.5|4696|4695.5|1854
1649684040000|2022-04-11 13:34:00|4695.5|4695|4697|4696|4698|4697|4695|4694|841
1649684050000|2022-04-11 13:34:10|4698|4696.5|4696.5|4695.5|4698|4697.5|4695.5|4694.5|769
1649684060000|2022-04-11 13:34:20|4697|4696|4698|4697|4698|4697.5|4697|4695.5|36
1649684070000|2022-04-11 13:34:30|4698.5|4697.5|4700|4699|4700.5|4699.5|4698.5|4697.5|3660
1649684080000|2022-04-11 13:34:40|4699.5|4698.5|4700|4699.5|4701|4699.5|4699.5|4698.5|9702
1649684090000|2022-04-11 13:34:50|4700.5|4699|4700|4699|4701|4699|4699.5|4699|13872
1649684100000|2022-04-11 13:35:00|4699.5|4699.5|4703|4702|4703|4702|4699.5|4699.5|13856
1649684110000|2022-04-11 13:35:10|4703.5|4702.5|4703.5|4703|4704.5|4703|4701.5|4701|2111
1649684120000|2022-04-11 13:35:20|4704|4703.5|4705|4704|4705|4704|4703.5|4702.5|1350
1649684130000|2022-04-11 13:35:30|4704.5|4703.5|4699|4698.5|4704.5|4703.5|4699|4698|1876
1649684140000|2022-04-11 13:35:40|4699.5|4699|4696.5|4695.5|4699.5|4699|4696.5|4695.5|3116
1649684150000|2022-04-11 13:35:50|4697|4696|4699|4698|4699|4698.5|4697|4695.5|613
1649684160000|2022-04-11 13:36:00|4698.5|4698.5|4699.5|4698.5|4699.5|4699|4698|4697|942
1649684170000|2022-04-11 13:36:10|4700|4699|4699.5|4699|4701|4700|4699.5|4698.5|2298
1649684180000|2022-04-11 13:36:20|4699|4698.5|4695|4694|4699|4698.5|4694.5|4694|1887
1649684190000|2022-04-11 13:36:30|4694.5|4693.5|4690|4689|4694.5|4693.5|4689.5|4688|2836
1649684200000|2022-04-11 13:36:40|4690.5|4689.5|4688|4687|4691.5|4690.5|4687.5|4686.5|2058
1649684210000|2022-04-11 13:36:50|4687.5|4686.5|4688.5|4687.5|4688.5|4687.5|4687|4685.5|2972
1649684220000|2022-04-11 13:37:00|4688|4687|4686.5|4685.5|4688.5|4687.5|4686.5|4685.5|1824
1649684230000|2022-04-11 13:37:10|4686|4685|4684.5|4683.5|4686.5|4685|4683|4682.5|2464
1649684240000|2022-04-11 13:37:20|4684|4683|4683|4682|4684.5|4684|4682.5|4681.5|1597
1649684250000|2022-04-11 13:37:30|4682.5|4681.5|4684.5|4683.5|4684.5|4683.5|4682|4681.5|2130
1649684260000|2022-04-11 13:37:40|4684|4683|4688.5|4687.5|4688.5|4687.5|4684|4683|2005
1649684270000|2022-04-11 13:37:50|4688|4688|4688|4687|4688|4688|4686.5|4685.5|607
1649684280000|2022-04-11 13:38:00|4687.5|4687.5|4688|4687|4688|4687.5|4685.5|4684|2028
1649684290000|2022-04-11 13:38:10|4687.5|4686.5|4685|4684|4687.5|4686.5|4684.5|4684|1406
1649684300000|2022-04-11 13:38:20|4684.5|4683.5|4684|4683|4685|4683.5|4684|4683|463
1649684310000|2022-04-11 13:38:30|4683.5|4682.5|4682|4681|4684|4682.5|4681|4680|2199
1649684320000|2022-04-11 13:38:40|4681.5|4680.5|4677.5|4676|4681.5|4680.5|4676.5|4675.5|7439
1649684330000|2022-04-11 13:38:50|4677|4676.5|4675.5|4675|4680|4679|4675.5|4675|2083
1649684340000|2022-04-11 13:39:00|4676|4674.5|4673.5|4672.5|4678|4677|4672.5|4672|2712
1649684350000|2022-04-11 13:39:10|4673|4672|4676.5|4676|4676.5|4676|4673|4672|533
1649684360000|2022-04-11 13:39:20|4676|4675.5|4677|4676|4677.5|4677|4675.5|4675|1808
1649684370000|2022-04-11 13:39:30|4676.5|4675.5|4674|4673|4676.5|4675.5|4673.5|4673|1508
1649684380000|2022-04-11 13:39:40|4673.5|4672.5|4671.5|4670.5|4674|4673|4671|4670|875
1649684390000|2022-04-11 13:39:50|4672|4671|4675|4674|4675|4674|4671.5|4670.5|537
1649684400000|2022-04-11 13:40:00|4674.5|4673.5|4672|4671|4675|4673.5|4669.5|4668|3174
1649684410000|2022-04-11 13:40:10|4672.5|4671.5|4669|4667.5|4673.5|4672.5|4668|4667|2642
1649684420000|2022-04-11 13:40:20|4668.5|4668|4665.5|4664.5|4668.5|4668|4665.5|4664|3217
1649684430000|2022-04-11 13:40:30|4665|4664|4664|4663|4666.5|4665.5|4662|4661|3873
1649684440000|2022-04-11 13:40:40|4663.5|4662.5|4662|4661|4663.5|4663|4661.5|4660|1368
1649684450000|2022-04-11 13:40:50|4662.5|4660.5|4661.5|4660.5|4662.5|4662|4661.5|4660|938
1649684460000|2022-04-11 13:41:00|4661|4660|4663.5|4662.5|4663.5|4662.5|4661|4660|2122
1649684470000|2022-04-11 13:41:10|4663|4662|4662.5|4662|4663|4662|4661.5|4660.5|1135
1649684480000|2022-04-11 13:41:20|4663|4661.5|4662|4661|4663|4661.5|4662|4660.5|348
1649684490000|2022-04-11 13:41:30|4661.5|4660.5|4661|4660|4662|4661|4661|4660|1013
1649684500000|2022-04-11 13:41:40|4660.5|4659.5|4659|4658|4660.5|4659.5|4657.5|4656|4275
1649684510000|2022-04-11 13:41:50|4658.5|4657.5|4660|4659|4660|4659|4658|4657.5|1864
1649684520000|2022-04-11 13:42:00|4660.5|4659.5|4665.5|4664.5|4666|4664.5|4660.5|4659|2621
1649684530000|2022-04-11 13:42:10|4666|4665|4662.5|4661.5|4666|4665.5|4662.5|4661.5|1282
1649684540000|2022-04-11 13:42:20|4662|4660.5|4659.5|4658.5|4662|4660.5|4658.5|4657.5|1506
1649684550000|2022-04-11 13:42:30|4659|4658|4660.5|4659|4661.5|4660.5|4659|4658|851
1649684560000|2022-04-11 13:42:40|4661|4659.5|4664|4663|4664|4663|4661|4659|1437
1649684570000|2022-04-11 13:42:50|4664.5|4663.5|4664.5|4663.5|4665|4664|4664|4663|348
1649684580000|2022-04-11 13:43:00|4665|4664|4664.5|4663.5|4666|4664.5|4664|4663.5|502
1649684590000|2022-04-11 13:43:10|4664|4663|4661|4660.5|4664|4663|4661|4659.5|1190
1649684600000|2022-04-11 13:43:20|4660.5|4660|4660|4658.5|4660.5|4660|4660|4658.5|881
1649684610000|2022-04-11 13:43:30|4659.5|4658|4659|4658|4659.5|4658.5|4658|4656.5|782
1649684620000|2022-04-11 13:43:40|4659.5|4658.5|4661|4660|4661|4660.5|4659.5|4658.5|3070
1649684630000|2022-04-11 13:43:50|4660.5|4659.5|4659.5|4658.5|4661|4660|4659.5|4658.5|1071
1649684640000|2022-04-11 13:44:00|4660|4659|4660.5|4660|4661.5|4660.5|4660|4658.5|1550
1649684650000|2022-04-11 13:44:10|4660|4659.5|4659|4658.5|4660|4659.5|4659|4658|1210
1649684660000|2022-04-11 13:44:20|4659.5|4659|4660|4659|4660|4659.5|4659|4658.5|1440
1649684670000|2022-04-11 13:44:30|4660.5|4659.5|4663|4662.5|4663.5|4662.5|4660.5|4659.5|2251
1649684680000|2022-04-11 13:44:40|4662.5|4662|4662.5|4661.5|4663.5|4662|4661.5|4660|917
1649684690000|2022-04-11 13:44:50|4662|4662|4662.5|4661.5|4663|4662|4662|4660.5|2023
1649684700000|2022-04-11 13:45:00|4662|4661|4661.5|4660.5|4662|4661|4661|4660|587
1649684710000|2022-04-11 13:45:10|4661|4661|4656.5|4655|4661|4661|4656.5|4655|3224
1649684720000|2022-04-11 13:45:20|4656|4655.5|4657.5|4656.5|4657.5|4657|4654|4653|14905
1649684730000|2022-04-11 13:45:30|4657|4657|4655.5|4654.5|4657|4657|4654.5|4653|1501
1649684740000|2022-04-11 13:45:40|4656|4655|4660.5|4659|4660.5|4659|4656|4655|1450
1649684750000|2022-04-11 13:45:50|4660|4659.5|4663.5|4662|4664|4663|4659.5|4658.5|1429
1649684760000|2022-04-11 13:46:00|4663|4662.5|4661.5|4660.5|4663.5|4662.5|4661.5|4660.5|2093
1649684770000|2022-04-11 13:46:10|4661|4661|4655.5|4654|4661|4661|4655.5|4654|3610
1649684780000|2022-04-11 13:46:20|4655|4654.5|4658|4657|4659|4658|4655|4654.5|2275
1649684790000|2022-04-11 13:46:30|4658.5|4657.5|4660|4659|4660.5|4659|4658.5|4657|1927
1649684800000|2022-04-11 13:46:40|4660.5|4659.5|4661.5|4661|4662|4661|4660|4659|810
1649684810000|2022-04-11 13:46:50|4661|4660.5|4663|4662|4663|4662.5|4659.5|4659|2744
1649684820000|2022-04-11 13:47:00|4662.5|4661.5|4659.5|4659|4662.5|4661.5|4659.5|4658|1811
1649684830000|2022-04-11 13:47:10|4660|4659.5|4658.5|4658|4660|4659.5|4658.5|4658|557
1649684840000|2022-04-11 13:47:20|4659|4658.5|4661.5|4661|4661.5|4661|4659|4658|1990
1649684850000|2022-04-11 13:47:30|4662|4660.5|4662.5|4662|4662.5|4662|4662|4660.5|465
1649684860000|2022-04-11 13:47:40|4663|4662.5|4663.5|4662.5|4663.5|4663|4662.5|4661.5|879
1649684870000|2022-04-11 13:47:50|4664|4663|4665.5|4664.5|4665.5|4665|4664|4662.5|963
1649684880000|2022-04-11 13:48:00|4665|4664|4662.5|4662|4665|4664|4661.5|4661|2586
1649684890000|2022-04-11 13:48:10|4663|4662.5|4666.5|4666|4667.5|4666|4663|4662.5|1117
1649684900000|2022-04-11 13:48:20|4666|4665.5|4669|4668|4670|4668.5|4665|4663.5|1433
1649684910000|2022-04-11 13:48:30|4668.5|4667.5|4667.5|4667|4668.5|4667.5|4667|4665.5|943
1649684920000|2022-04-11 13:48:40|4668|4666.5|4665|4664.5|4669|4668|4665|4664.5|1694
1649684930000|2022-04-11 13:48:50|4664.5|4664|4664|4663|4664.5|4664.5|4663|4661.5|1074
1649684940000|2022-04-11 13:49:00|4664.5|4663.5|4665|4664|4665|4664|4664.5|4663.5|368
1649684950000|2022-04-11 13:49:10|4664.5|4663.5|4666|4664.5|4666|4665|4664|4663.5|1731
1649684960000|2022-04-11 13:49:20|4665.5|4664|4667.5|4666.5|4668|4667|4665.5|4664|1900
1649684970000|2022-04-11 13:49:30|4668|4667|4667.5|4666.5|4669|4668|4667|4666|1271
1649684980000|2022-04-11 13:49:40|4667|4667|4663|4662|4667.5|4667|4663|4662|4378
1649684990000|2022-04-11 13:49:50|4662|4661.5|4661|4660.5|4662.5|4662|4660.5|4659.5|2263
1649685000000|2022-04-11 13:50:00|4661.5|4661|4663|4662|4664|4663|4661.5|4660.5|3376
1649685010000|2022-04-11 13:50:10|4662.5|4661.5|4660|4659|4662.5|4661.5|4659.5|4658|6123
1649685020000|2022-04-11 13:50:20|4659.5|4658.5|4658.5|4658|4660|4659|4658|4657|1560
1649685030000|2022-04-11 13:50:30|4659|4658.5|4662|4661.5|4662|4661.5|4659|4658.5|1453
1649685040000|2022-04-11 13:50:40|4661.5|4661|4662|4661|4662|4661|4661|4660|890
1649685050000|2022-04-11 13:50:50|4662.5|4661.5|4665.5|4664.5|4666|4664.5|4661|4660|5410
1649685060000|2022-04-11 13:51:00|4666|4665|4666|4665|4666|4665|4664.5|4663.5|1652
1649685070000|2022-04-11 13:51:10|4665.5|4664.5|4664.5|4663.5|4666|4665|4664.5|4663|2107
1649685080000|2022-04-11 13:51:20|4664|4663|4662.5|4661.5|4664|4663|4661.5|4661|3584
1649685090000|2022-04-11 13:51:30|4662|4661|4660.5|4659.5|4662.5|4661|4659.5|4658.5|4995
1649685100000|2022-04-11 13:51:40|4660|4659|4659|4658.5|4660|4659.5|4659|4658|1485
1649685110000|2022-04-11 13:51:50|4659.5|4658|4657|4656|4659.5|4658|4656.5|4654.5|2254
1649685120000|2022-04-11 13:52:00|4656.5|4656.5|4659|4658|4659.5|4658.5|4656.5|4656|3560
1649685130000|2022-04-11 13:52:10|4659.5|4658.5|4661|4660.5|4661|4660.5|4659.5|4658.5|1015
1649685140000|2022-04-11 13:52:20|4661.5|4661|4660|4658.5|4662.5|4661.5|4660|4658.5|4233
1649685150000|2022-04-11 13:52:30|4660.5|4659|4661|4660.5|4661|4660.5|4660.5|4658.5|814
1649685160000|2022-04-11 13:52:40|4660.5|4660|4663|4662|4663.5|4662|4660.5|4660|564
1649685170000|2022-04-11 13:52:50|4663.5|4662.5|4663.5|4662.5|4664|4663|4663|4662|816
1649685180000|2022-04-11 13:53:00|4664|4663|4664|4663|4664|4663|4663.5|4662.5|1498
1649685190000|2022-04-11 13:53:10|4664.5|4663.5|4665.5|4664.5|4666|4664.5|4664.5|4663.5|915
1649685200000|2022-04-11 13:53:20|4666|4665|4664.5|4664|4666|4665.5|4664.5|4663.5|832
1649685210000|2022-04-11 13:53:30|4665|4663.5|4664.5|4663.5|4666|4665|4664.5|4663|5278
1649685220000|2022-04-11 13:53:40|4665|4664|4665|4664|4665|4664|4665|4664|344
1649685230000|2022-04-11 13:53:50|4665.5|4664.5|4666|4665.5|4666|4665.5|4665.5|4664.5|823
1649685240000|2022-04-11 13:54:00|4666.5|4666|4666|4665|4667.5|4666.5|4666|4665|1236
1649685250000|2022-04-11 13:54:10|4665.5|4664.5|4665|4664|4666|4664.5|4664.5|4664|1861
1649685260000|2022-04-11 13:54:20|4665.5|4664.5|4665|4664|4665.5|4664.5|4664.5|4664|474
1649685270000|2022-04-11 13:54:30|4664.5|4663.5|4668.5|4667.5|4668.5|4667.5|4664.5|4663.5|1758
1649685280000|2022-04-11 13:54:40|4669|4668|4669|4668|4669.5|4669|4669|4668|406
1649685290000|2022-04-11 13:54:50|4669.5|4668.5|4671|4670|4671.5|4670.5|4669|4668.5|1546
1649685300000|2022-04-11 13:55:00|4671.5|4670.5|4670|4669|4671.5|4670.5|4668.5|4668|2526
1649685310000|2022-04-11 13:55:10|4670.5|4669.5|4670|4669|4670.5|4670|4670|4669|4026
1649685320000|2022-04-11 13:55:20|4669.5|4668.5|4670.5|4669|4670.5|4669.5|4668|4667.5|2080
1649685330000|2022-04-11 13:55:30|4670|4669.5|4671.5|4670.5|4672.5|4671.5|4668.5|4667.5|2597
1649685340000|2022-04-11 13:55:40|4671|4670|4670|4669|4671|4670.5|4668.5|4668|1632
1649685350000|2022-04-11 13:55:50|4670.5|4669.5|4671.5|4670|4671.5|4670|4669.5|4669|602
1649685360000|2022-04-11 13:56:00|4672|4670.5|4673|4672.5|4674|4672.5|4672|4670.5|258
1649685370000|2022-04-11 13:56:10|4673.5|4673|4671|4670|4673.5|4673|4670.5|4670|3241
1649685380000|2022-04-11 13:56:20|4671.5|4670.5|4672|4671|4672.5|4671.5|4671|4670|208
1649685390000|2022-04-11 13:56:30|4671.5|4670.5|4672.5|4671.5|4673|4672|4671.5|4670|833
1649685400000|2022-04-11 13:56:40|4672|4671|4670.5|4669|4672|4671|4670|4669|1231
1649685410000|2022-04-11 13:56:50|4670|4668.5|4666|4665|4670|4668.5|4666|4664.5|828
1649685420000|2022-04-11 13:57:00|4665.5|4664.5|4667.5|4666.5|4668|4667.5|4665.5|4664|3031
1649685430000|2022-04-11 13:57:10|4668|4667.5|4671.5|4671|4671.5|4671|4667|4666.5|3074
1649685440000|2022-04-11 13:57:20|4671|4670.5|4669|4668|4671.5|4670.5|4668.5|4667|670
1649685450000|2022-04-11 13:57:30|4669.5|4669|4672|4671.5|4673|4672|4669.5|4668.5|914
1649685460000|2022-04-11 13:57:40|4671.5|4671|4672.5|4671.5|4672.5|4671.5|4671.5|4671|560
1649685470000|2022-04-11 13:57:50|4672|4671|4674|4673|4674|4673|4671.5|4671|681
1649685480000|2022-04-11 13:58:00|4673.5|4672.5|4674.5|4674|4676.5|4675|4673.5|4672.5|1323
1649685490000|2022-04-11 13:58:10|4675|4674.5|4674|4673.5|4675.5|4674.5|4674|4673.5|1272
1649685500000|2022-04-11 13:58:20|4673.5|4673|4673|4672|4674|4673|4672.5|4671.5|889
1649685510000|2022-04-11 13:58:30|4672.5|4672.5|4672|4671.5|4673|4672.5|4671.5|4670|445
1649685520000|2022-04-11 13:58:40|4672.5|4672|4676.5|4675|4676.5|4675.5|4672|4671.5|418
1649685530000|2022-04-11 13:58:50|4676|4675.5|4674.5|4673.5|4677.5|4676|4674|4673.5|1508
1649685540000|2022-04-11 13:59:00|4674|4674|4677|4676|4677|4676|4674|4673.5|110
1649685550000|2022-04-11 13:59:10|4676.5|4675.5|4679|4678|4679.5|4678|4676|4675.5|1152
1649685560000|2022-04-11 13:59:20|4679.5|4678.5|4678|4677|4680.5|4679|4676.5|4675.5|2079
1649685570000|2022-04-11 13:59:30|4677.5|4676.5|4678|4677|4678|4677.5|4677|4676|38
1649685580000|2022-04-11 13:59:40|4678.5|4677.5|4678.5|4677.5|4679|4678|4677.5|4677|439
1649685590000|2022-04-11 13:59:50|4679|4678|4678|4677|4680|4679|4677.5|4677|1057
1649685600000|2022-04-11 14:00:00|4677.5|4676.5|4676.5|4675.5|4677.5|4676.5|4676|4675.5|781
1649685610000|2022-04-11 14:00:10|4676|4675|4675.5|4675|4676.5|4675.5|4675.5|4674|772
1649685620000|2022-04-11 14:00:20|4676|4675.5|4677|4676|4677|4676.5|4676|4675|833
1649685630000|2022-04-11 14:00:30|4676.5|4675.5|4676|4675.5|4677|4676|4676|4674.5|716
1649685640000|2022-04-11 14:00:40|4675.5|4674.5|4677|4676|4677|4676.5|4675.5|4674.5|337
1649685650000|2022-04-11 14:00:50|4677.5|4676.5|4680|4679|4680|4679|4677|4676|566
1649685660000|2022-04-11 14:01:00|4679.5|4679.5|4676.5|4675.5|4680|4679.5|4676.5|4675.5|1782
1649685670000|2022-04-11 14:01:10|4676|4675|4675|4674|4676.5|4675.5|4674.5|4673.5|319
1649685680000|2022-04-11 14:01:20|4674.5|4673.5|4674|4673|4674.5|4673.5|4673.5|4672.5|672
1649685690000|2022-04-11 14:01:30|4674.5|4673.5|4675.5|4674|4676|4675|4674.5|4673.5|639
1649685700000|2022-04-11 14:01:40|4676|4674.5|4675.5|4674.5|4678|4676.5|4675.5|4674.5|585
1649685710000|2022-04-11 14:01:50|4676|4675|4676.5|4676|4677|4676|4676|4675|27
1649685720000|2022-04-11 14:02:00|4677|4675.5|4675.5|4674.5|4679|4677.5|4675.5|4674.5|1852
1649685730000|2022-04-11 14:02:10|4676|4675|4676.5|4675|4676.5|4675.5|4675|4674.5|1109
1649685740000|2022-04-11 14:02:20||4675.5||4676||4676||4675.5|0
1649685750000|2022-04-11 14:02:30|4676|4675.5|4674.5|4673.5|4676.5|4675.5|4674.5|4673|820
1649685760000|2022-04-11 14:02:40|4674|4673|4670.5|4669.5|4674|4673.5|4670|4668.5|1311
1649685770000|2022-04-11 14:02:50|4670|4670|4672.5|4671.5|4672.5|4671.5|4670|4670|764
1649685780000|2022-04-11 14:03:00|4673|4672|4673|4671.5|4673.5|4672.5|4672.5|4671|1194
1649685790000|2022-04-11 14:03:10|4672.5|4672|4671|4670|4673.5|4672.5|4670.5|4669.5|2332
1649685800000|2022-04-11 14:03:20|4671.5|4670.5|4671.5|4670.5|4671.5|4670.5|4671.5|4670.5|38
1649685810000|2022-04-11 14:03:30|4672|4671|4671|4670.5|4672|4671|4671|4669.5|274
1649685820000|2022-04-11 14:03:40|4671.5|4671|4673|4671.5|4673.5|4672.5|4671.5|4670.5|716
1649685830000|2022-04-11 14:03:50|4673.5|4672|4674|4673.5|4674.5|4674|4673|4672|568
1649685840000|2022-04-11 14:04:00|4674.5|4674|4677.5|4676.5|4678|4677|4674.5|4674|1198
1649685850000|2022-04-11 14:04:10|4677|4676|4676.5|4675.5|4677|4676|4674.5|4673.5|3439
1649685860000|2022-04-11 14:04:20|4677|4676|4678|4677|4678|4677|4676.5|4675.5|787
1649685870000|2022-04-11 14:04:30|4677.5|4676.5|4678|4677|4678|4677.5|4677|4676|1491
1649685880000|2022-04-11 14:04:40|4678.5|4677.5|4681|4680|4681|4680|4678.5|4677|673
1649685890000|2022-04-11 14:04:50|4681.5|4680.5|4681|4680|4682|4680.5|4680|4679.5|941
1649685900000|2022-04-11 14:05:00|4681.5|4680.5|4681|4680|4682|4681|4680|4679.5|1424
1649685910000|2022-04-11 14:05:10|4680.5|4679.5|4679|4678|4680.5|4679.5|4678.5|4678|967
1649685920000|2022-04-11 14:05:20|4679.5|4678.5|4681|4680|4681|4680.5|4679.5|4678|1249
1649685930000|2022-04-11 14:05:30|4680.5|4680.5|4681|4680.5|4681.5|4680.5|4680.5|4680|0
1649685940000|2022-04-11 14:05:40|4680.5|4679.5|4681.5|4680.5|4681.5|4680.5|4680|4679|1441
1649685950000|2022-04-11 14:05:50|4682|4681|4681.5|4680.5|4682.5|4681.5|4681|4680.5|2084
1649685960000|2022-04-11 14:06:00|4681|4680|4677|4676|4681|4680.5|4677|4676|2822
1649685970000|2022-04-11 14:06:10|4676.5|4675.5|4677.5|4677|4678|4677.5|4676.5|4675.5|1146
1649685980000|2022-04-11 14:06:20|4678|4677.5|4677.5|4677|4679|4677.5|4677.5|4677|701
1649685990000|2022-04-11 14:06:30|4677|4676.5|4678|4677.5|4678.5|4677.5|4677|4676.5|463
1649686000000|2022-04-11 14:06:40|4677.5|4677|4676.5|4676|4677.5|4677|4676.5|4676|786
1649686010000|2022-04-11 14:06:50|4676|4675.5|4681|4680|4681.5|4680.5|4676|4675|3029
1649686020000|2022-04-11 14:07:00|4680.5|4679.5|4681|4680|4681|4680.5|4679.5|4678.5|6060
1649686030000|2022-04-11 14:07:10|4681.5|4680.5|4681|4680|4683|4682.5|4681|4680|746
1649686040000|2022-04-11 14:07:20|4680.5|4679.5|4680|4679.5|4680.5|4680|4680|4679.5|436
1649686050000|2022-04-11 14:07:30|4679.5|4679|4678.5|4677.5|4679.5|4679|4677|4675.5|1251
1649686060000|2022-04-11 14:07:40|4679|4678|4679.5|4678|4679.5|4679|4678.5|4678|401
1649686070000|2022-04-11 14:07:50|4680|4678.5|4679.5|4678.5|4680.5|4679.5|4679|4678|889
1649686080000|2022-04-11 14:08:00|4680|4679|4680.5|4680|4681|4680|4679.5|4678.5|1426
1649686090000|2022-04-11 14:08:10|4681|4679.5|4683|4682|4684|4683|4680|4679|5549
1649686100000|2022-04-11 14:08:20|4683.5|4682.5|4684|4683|4685|4684|4683.5|4682.5|707
1649686110000|2022-04-11 14:08:30|4683|4682.5|4683|4682|4684|4683|4682.5|4682|1258
1649686120000|2022-04-11 14:08:40|4682.5|4681.5|4682|4681.5|4684|4683|4680.5|4679|5254
1649686130000|2022-04-11 14:08:50|4681.5|4681|4681|4680|4683|4682|4679.5|4678.5|1344
1649686140000|2022-04-11 14:09:00|4681.5|4680.5|4680.5|4679|4682.5|4681.5|4680|4679|2121
1649686150000|2022-04-11 14:09:10|4680|4678.5|4680|4679|4680|4679|4677.5|4676|1130
1649686160000|2022-04-11 14:09:20|4680.5|4679.5|4679.5|4678.5|4680.5|4680|4679|4678|2591
1649686170000|2022-04-11 14:09:30|4680|4679|4679.5|4679|4680.5|4679.5|4679.5|4679|831
1649686180000|2022-04-11 14:09:40|4680|4678.5|4679|4678.5|4680|4678.5|4679|4678.5|1000
1649686190000|2022-04-11 14:09:50|4678.5|4678|4680.5|4680|4680.5|4680|4678.5|4678|1369
1649686200000|2022-04-11 14:10:00|4681|4679.5|4682|4681|4682|4681|4681|4679.5|1026
1649686210000|2022-04-11 14:10:10|4682.5|4681.5|4684.5|4683.5|4686|4685|4682|4681|2106
1649686220000|2022-04-11 14:10:20|4684|4683|4684.5|4683.5|4684.5|4683.5|4682.5|4681.5|5479
1649686230000|2022-04-11 14:10:30|4685|4684|4686|4685.5|4686.5|4685.5|4684.5|4684|2595
1649686240000|2022-04-11 14:10:40|4686.5|4685|4683|4682|4686.5|4685|4682|4681|3403
1649686250000|2022-04-11 14:10:50||4682.5||4682.5||4682.5||4682.5|0
1649686260000|2022-04-11 14:11:00|4682.5|4682|4684|4683|4684|4683.5|4682.5|4681.5|1101
1649686270000|2022-04-11 14:11:10|4683.5|4682.5|4684|4683.5|4684|4683.5|4683|4682|2439
1649686280000|2022-04-11 14:11:20|4683.5|4683|4683.5|4682.5|4684|4683|4683|4682|1501
1649686290000|2022-04-11 14:11:30|4683|4682|4684.5|4683|4684.5|4684|4683|4682|837
1649686300000|2022-04-11 14:11:40|4684|4682.5|4679.5|4679|4684|4682.5|4679.5|4678.5|6773
1649686310000|2022-04-11 14:11:50|4680|4679.5|4681|4680|4681|4680|4679.5|4679.5|102
1649686320000|2022-04-11 14:12:00|4681.5|4680.5|4684|4683|4684|4683|4681.5|4680.5|496
1649686330000|2022-04-11 14:12:10|4684.5|4683.5|4685.5|4685|4685.5|4685|4684.5|4683|254
1649686340000|2022-04-11 14:12:20|4685|4684.5|4686|4685|4686|4685|4683.5|4683|595
1649686350000|2022-04-11 14:12:30|4685.5|4684.5|4686|4684.5|4686|4684.5|4685|4684|97
1649686360000|2022-04-11 14:12:40|4686.5|4685|4686.5|4685.5|4686.5|4685.5|4686|4685|1
1649686370000|2022-04-11 14:12:50|4686|4685|4684|4683|4686|4685|4683.5|4683|669
1649686380000|2022-04-11 14:13:00|4683.5|4683.5|4686.5|4685.5|4686.5|4685.5|4683.5|4683.5|393
1649686390000|2022-04-11 14:13:10|4687|4686|4685.5|4685|4688|4686.5|4685.5|4685|154
1649686400000|2022-04-11 14:13:20|4685|4684.5|4684.5|4683|4685.5|4684.5|4683.5|4682|829
1649686410000|2022-04-11 14:13:30|4684|4683.5|4685|4684.5|4685|4684.5|4684|4683|253
1649686420000|2022-04-11 14:13:40|4684.5|4684|4684.5|4683.5|4684.5|4684|4682|4680.5|1166
1649686430000|2022-04-11 14:13:50|4684|4683|4684.5|4684|4685|4684.5|4683.5|4682.5|557
1649686440000|2022-04-11 14:14:00|4684|4683.5|4683.5|4682.5|4684.5|4684|4683.5|4682|196
1649686450000|2022-04-11 14:14:10|4684|4683|4685|4683.5|4685.5|4684|4683.5|4683|676
1649686460000|2022-04-11 14:14:20|4684.5|4683|4684|4683|4686|4684.5|4684|4683|1106
1649686470000|2022-04-11 14:14:30|4683.5|4682.5|4684|4683|4684|4683|4682.5|4681|957
1649686480000|2022-04-11 14:14:40|4683.5|4682.5|4681|4680|4683.5|4682.5|4681|4680|773
1649686490000|2022-04-11 14:14:50|4680.5|4679.5|4681.5|4680.5|4682|4680.5|4680.5|4679.5|36
1649686500000|2022-04-11 14:15:00|4682|4681|4680|4679|4682|4681|4679|4677.5|2869
1649686510000|2022-04-11 14:15:10|4679.5|4678.5|4679.5|4678.5|4679.5|4678.5|4679|4678|1145
1649686520000|2022-04-11 14:15:20|4679|4679|4680|4679|4680|4679|4679|4679|152
1649686530000|2022-04-11 14:15:30|4680.5|4679.5|4680.5|4680|4681.5|4680.5|4680|4679.5|1566
1649686540000|2022-04-11 14:15:40|4681|4680.5|4681|4680|4681.5|4680.5|4681|4680|1085
1649686550000|2022-04-11 14:15:50|4681.5|4680.5|4681|4680|4682.5|4681.5|4681|4680|292
1649686560000|2022-04-11 14:16:00|4680.5|4679.5|4679.5|4678.5|4680.5|4679.5|4678.5|4678|1742
1649686570000|2022-04-11 14:16:10|4680|4679|4680.5|4679.5|4680.5|4679.5|4680|4679|123
1649686580000|2022-04-11 14:16:20|4680|4679|4679.5|4678.5|4680.5|4679|4679|4678.5|96
1649686590000|2022-04-11 14:16:30|4680|4679|4681.5|4680.5|4683|4682|4680|4679|1501
1649686600000|2022-04-11 14:16:40|4682|4681|4682.5|4681.5|4682.5|4682|4682|4681|356
1649686610000|2022-04-11 14:16:50|4682|4681|4682|4681|4682.5|4682|4682|4681|460
1649686620000|2022-04-11 14:17:00|4681.5|4680.5|4679|4678|4681.5|4680.5|4679|4678|1371
1649686630000|2022-04-11 14:17:10|4679.5|4678.5|4682|4681.5|4682|4681.5|4679.5|4678.5|725
1649686640000|2022-04-11 14:17:20|4682.5|4682|4682.5|4681.5|4683|4682|4682|4681|1155
1649686650000|2022-04-11 14:17:30|4683|4682|4682.5|4681.5|4683|4682.5|4682|4681.5|1004
1649686660000|2022-04-11 14:17:40|4682|4681|4681.5|4680.5|4682|4681|4681.5|4680.5|387
1649686670000|2022-04-11 14:17:50|4681|4680|4681|4680|4681.5|4680.5|4680.5|4679.5|395
1649686680000|2022-04-11 14:18:00|4680.5|4679.5|4681.5|4680.5|4681.5|4680.5|4680|4678.5|1289
1649686690000|2022-04-11 14:18:10|4681|4680|4681.5|4680.5|4681.5|4681|4680.5|4679.5|118
1649686700000|2022-04-11 14:18:20|4681|4680|4680.5|4679.5|4681.5|4680.5|4680.5|4679.5|1012
1649686710000|2022-04-11 14:18:30|4681|4680|4681|4680|4681.5|4680.5|4681|4679.5|135
1649686720000|2022-04-11 14:18:40|4681.5|4680.5|4681.5|4680.5|4681.5|4681|4680.5|4680|472
1649686740000|2022-04-11 14:19:00|4681|4680|4681|4680|4681.5|4680.5|4680.5|4680|290
1649686750000|2022-04-11 14:19:10|4680.5|4679.5|4684|4683|4684.5|4683.5|4680.5|4679|1549
1649686760000|2022-04-11 14:19:20|4684.5|4683.5|4686|4685|4687|4685.5|4684|4683|2834
1649686770000|2022-04-11 14:19:30|4686.5|4685.5|4685.5|4684.5|4687|4686|4684|4683.5|1597
1649686780000|2022-04-11 14:19:40|4685|4684|4685.5|4684.5|4685.5|4685|4685|4684|424
1649686790000|2022-04-11 14:19:50|4685|4685|4685.5|4684.5|4685.5|4685|4685|4684.5|213
1649686800000|2022-04-11 14:20:00|4685|4684|4685|4684|4685.5|4684.5|4684.5|4684|605
1649686810000|2022-04-11 14:20:10|4685.5|4684.5|4685|4684.5|4685.5|4684.5|4685|4684.5|349
1649686820000|2022-04-11 14:20:20|4685.5|4685|4686.5|4685.5|4686.5|4685.5|4685.5|4685|82
1649686830000|2022-04-11 14:20:30|4687|4686|4687|4686|4687.5|4686|4686|4685|754
1649686840000|2022-04-11 14:20:40|4687.5|4686.5|4686.5|4686|4688|4687|4686.5|4685.5|1294
1649686850000|2022-04-11 14:20:50|4686|4685.5|4685|4684|4686.5|4685.5|4685|4683.5|807
1649686860000|2022-04-11 14:21:00|4684.5|4683.5|4684.5|4683.5|4685|4684.5|4684|4683.5|117
1649686870000|2022-04-11 14:21:10|4684|4684|4685|4684|4685|4684|4684|4683|466
1649686880000|2022-04-11 14:21:20|4685.5|4685|4686|4685|4686.5|4685.5|4685.5|4684.5|405
1649686890000|2022-04-11 14:21:30|4686.5|4685.5|4685|4684|4686.5|4685.5|4685|4684|226
1649686900000|2022-04-11 14:21:40|4684.5|4683.5|4684|4683.5|4684.5|4684|4684|4683.5|1112
1649686910000|2022-04-11 14:21:50|4683.5|4683|4683.5|4682.5|4684|4683|4683.5|4682.5|648
1649686920000|2022-04-11 14:22:00|4684|4683|4685.5|4684.5|4685.5|4685|4683.5|4682.5|861
1649686930000|2022-04-11 14:22:10|4686|4685|4686.5|4685|4686.5|4685.5|4686|4685|142
1649686940000|2022-04-11 14:22:20|4686|4684.5|4683.5|4682.5|4686|4685|4683.5|4682.5|999
1649686950000|2022-04-11 14:22:30|4683|4682|4682|4681.5|4683|4682.5|4682|4680.5|1499
1649686960000|2022-04-11 14:22:40|4682.5|4682|4682.5|4682|4682.5|4682|4682|4681|1032
1649686970000|2022-04-11 14:22:50|4683|4682.5|4684.5|4684|4684.5|4684|4683|4682.5|452
1649686980000|2022-04-11 14:23:00|4684|4683.5|4683|4682|4684.5|4683.5|4683|4681.5|711
1649686990000|2022-04-11 14:23:10|4683.5|4682.5|4682.5|4681.5|4684|4682.5|4682|4681|559
1649687000000|2022-04-11 14:23:20|4682|4681|4679|4678|4682.5|4681.5|4679|4678|353
1649687010000|2022-04-11 14:23:30|4679.5|4678.5|4682.5|4681|4682.5|4681|4679.5|4678.5|322
1649687020000|2022-04-11 14:23:40|4682|4680.5|4680.5|4679.5|4682.5|4680.5|4680|4679|182
1649687030000|2022-04-11 14:23:50|4681|4680|4681.5|4680|4682|4681|4680|4679|1240
1649687040000|2022-04-11 14:24:00|4681|4680.5|4681.5|4680.5|4682|4681|4681|4680|150
1649687050000|2022-04-11 14:24:10|4681|4681|4680|4679.5|4681|4681|4680|4679.5|172
1649687060000|2022-04-11 14:24:20|4679.5|4679|4680|4679.5|4680.5|4679.5|4679.5|4678.5|678
1649687070000|2022-04-11 14:24:30|4679.5|4679|4679.5|4678.5|4679.5|4679.5|4679.5|4678.5|70
1649687080000|2022-04-11 14:24:40|4679||4679||4679.5||4679||0
1649687090000|2022-04-11 14:24:50|4678.5|4678|4678.5|4678|4678.5|4678|4678.5|4677.5|40
1649687100000|2022-04-11 14:25:00|4678|4677.5|4676.5|4675.5|4678.5|4678|4676|4675|1155
1649687110000|2022-04-11 14:25:10|4677|4676|4679|4678.5|4679.5|4678.5|4677|4676|4291
1649687120000|2022-04-11 14:25:20|4679.5||4679.5||4679.5||4679.5||360
1649687140000|2022-04-11 14:25:40|4679|4678|4679|4678|4679|4678|4679|4678|289
1649687150000|2022-04-11 14:25:50||4678.5||4678||4678.5||4678|500
1649687160000|2022-04-11 14:26:00|4679.5|4678.5|4678.5|4677.5|4679.5|4678.5|4678.5|4677.5|1935
1649687170000|2022-04-11 14:26:10|4679|4678|4678|4677|4679.5|4678.5|4678|4677|404
1649687180000|2022-04-11 14:26:20|4678.5|4677.5|4677|4676|4678.5|4677.5|4676.5|4675|1600
1649687190000|2022-04-11 14:26:30|4676.5|4675.5|4675.5|4674.5|4676.5|4675.5|4674|4672.5|1445
1649687200000|2022-04-11 14:26:40|4675|4674|4673|4672|4675|4674|4671.5|4671|4633
1649687210000|2022-04-11 14:26:50|4672.5|4671.5|4669.5|4668.5|4673|4671.5|4669|4668|2427
1649687220000|2022-04-11 14:27:00|4669|4668|4670|4669|4670|4669.5|4668|4666.5|819
1649687230000|2022-04-11 14:27:10|4669.5|4668.5|4670|4669.5|4670|4669.5|4669|4668|1439
1649687240000|2022-04-11 14:27:20|4670.5|4670|4670|4669|4671|4670|4670|4669|1717
1649687250000|2022-04-11 14:27:30|4671|4669.5|4670|4669|4671|4670|4669.5|4668.5|635
1649687260000|2022-04-11 14:27:40|4670.5|4669.5|4671.5|4670.5|4672.5|4671|4670|4669.5|1824
1649687270000|2022-04-11 14:27:50|4671|4670|4670|4669|4671.5|4670.5|4669.5|4669|408
1649687280000|2022-04-11 14:28:00|4669.5|4668.5|4668.5|4667.5|4670|4668.5|4668|4667.5|857
1649687290000|2022-04-11 14:28:10|4669|4668|4667|4666|4669|4668|4667|4666|592
1649687300000|2022-04-11 14:28:20|4667.5|4666.5|4667.5|4666.5|4668.5|4667.5|4667|4666.5|221
1649687310000|2022-04-11 14:28:30|4668|4667|4667.5|4666.5|4668|4667|4667|4666|341
1649687320000|2022-04-11 14:28:40|4667|4667|4668.5|4667.5|4668.5|4668|4667|4667|430
1649687330000|2022-04-11 14:28:50|4669|4668|4668|4667.5|4670|4669.5|4668|4667|987
1649687340000|2022-04-11 14:29:00|4667.5|4667|4668|4667|4668.5|4667.5|4666.5|4665.5|312
1649687350000|2022-04-11 14:29:10|4668.5|4667.5|4667.5|4666.5|4668.5|4667.5|4667|4666.5|500
1649687360000|2022-04-11 14:29:20|4668|4667|4667.5|4666.5|4668.5|4668|4667.5|4666.5|2245
1649687370000|2022-04-11 14:29:30|4668|4667|4668|4667|4668.5|4667.5|4667.5|4666.5|841
1649687380000|2022-04-11 14:29:40|4667.5|4666.5|4667|4666|4667.5|4666.5|4666.5|4665.5|110
1649687390000|2022-04-11 14:29:50|4667.5|4666.5|4667.5|4666.5|4668|4667|4666.5|4666|2549
1649687400000|2022-04-11 14:30:00|4668|4667|4667|4666|4668|4667|4666|4665.5|3057
1649687410000|2022-04-11 14:30:10||4666.5||4666||4666.5||4666|150
1649687420000|2022-04-11 14:30:20|4667.5|4666.5|4668|4667.5|4668|4667.5|4667.5|4666|522
1649687430000|2022-04-11 14:30:30|4668.5|4668|4668.5|4668|4668.5|4668|4668.5|4668|15
1649687440000|2022-04-11 14:30:40|4668|4667.5|4668|4667|4669.5|4668.5|4668|4667|1250
1649687450000|2022-04-11 14:30:50|4667.5|4666.5|4668|4667|4668|4667|4666.5|4665.5|395
1649687460000|2022-04-11 14:31:00|4667.5|4666.5|4668.5|4667.5|4669|4668|4667.5|4666.5|1079
1649687470000|2022-04-11 14:31:10|4668|4667|4668|4667|4668.5|4667.5|4667|4666|671
1649687480000|2022-04-11 14:31:20|4668.5|4667.5|4667.5|4667|4668.5|4667.5|4667.5|4666|122
1649687490000|2022-04-11 14:31:30|4667|4666.5|4667.5|4667|4667.5|4667|4666.5|4665.5|1113
1649687500000|2022-04-11 14:31:40|4667|4666.5|4669.5|4668.5|4669.5|4668.5|4667|4666|1094
1649687510000|2022-04-11 14:31:50|4670|4669|4670.5|4669.5|4670.5|4670|4670|4668.5|1115
1649687520000|2022-04-11 14:32:00|4670|4669|4670.5|4669.5|4670.5|4669.5|4670|4669|604
1649687530000|2022-04-11 14:32:10|4671|4670|4671|4670.5|4671.5|4670.5|4670.5|4669.5|794
1649687540000|2022-04-11 14:32:20|4671.5|4670|4670.5|4669.5|4671.5|4671|4670|4669.5|535
1649687550000|2022-04-11 14:32:30|4670|4669|4668.5|4667.5|4670.5|4669|4667.5|4667|2735
1649687560000|2022-04-11 14:32:40|4669|4668|4667|4666|4669|4668.5|4667|4666|324
1649687570000|2022-04-11 14:32:50|4667.5|4666.5|4667|4666|4668.5|4667.5|4667|4666|270
1649687580000|2022-04-11 14:33:00|4666.5|4665.5|4667.5|4666|4668|4667.5|4666.5|4665.5|1230
1649687590000|2022-04-11 14:33:10|4667|4666.5|4666.5|4665.5|4667.5|4666.5|4666.5|4665.5|909
1649687600000|2022-04-11 14:33:20|4666|4665|4664.5|4663.5|4666.5|4665|4664.5|4663|513
1649687610000|2022-04-11 14:33:30||4664||4663.5||4664||4663.5|1357
1649687620000|2022-04-11 14:33:40|4664|4663|4663|4662|4664.5|4663|4663|4662|35
1649687630000|2022-04-11 14:33:50|4662.5|4661.5|4662|4661|4662.5|4661.5|4661.5|4661|848
1649687640000|2022-04-11 14:34:00|4661|4660.5|4663|4662|4663|4662.5|4661|4660.5|531
1649687650000|2022-04-11 14:34:10|4662.5|4661.5|4663|4661.5|4663.5|4663|4662.5|4661|502
1649687660000|2022-04-11 14:34:20|4662.5|4662|4661.5|4660.5|4662.5|4662|4661.5|4660.5|327
1649687670000|2022-04-11 14:34:30|4662|4661|4662.5|4661.5|4662.5|4661.5|4662|4660.5|896
1649687680000|2022-04-11 14:34:40|4662|4661|4661|4660.5|4662.5|4661.5|4661|4660.5|680
1649687690000|2022-04-11 14:34:50|4661.5|4661|4662|4661|4662|4661|4661.5|4660.5|244
1649687700000|2022-04-11 14:35:00|4661.5|4660.5|4661|4660.5|4662|4661|4661|4660.5|96
1649687710000|2022-04-11 14:35:10|4660.5|4660|4661|4660.5|4661.5|4661|4660|4659|1622
1649687720000|2022-04-11 14:35:20|4661.5|4660|4660.5|4660|4661.5|4660.5|4660|4659|406
1649687730000|2022-04-11 14:35:30|4661|4659.5|4664.5|4663.5|4664.5|4663.5|4660.5|4659.5|2570
1649687740000|2022-04-11 14:35:40|4664|4663|4662|4661|4664|4663.5|4661.5|4661|244
1649687750000|2022-04-11 14:35:50|4661.5|4660.5|4660.5|4660|4661.5|4661|4660.5|4659.5|499
1649687760000|2022-04-11 14:36:00|4660|4659.5|4660|4659|4660|4659.5|4659|4658|1082
1649687770000|2022-04-11 14:36:10|4659.5|4658.5|4658.5|4657.5|4659.5|4658.5|4658.5|4657.5|109
1649687780000|2022-04-11 14:36:20|4659|4658|4660.5|4659.5|4660.5|4659.5|4659|4658|1760
1649687790000|2022-04-11 14:36:30|4660|4659|4660|4659|4660.5|4659.5|4659|4658.5|542
1649687800000|2022-04-11 14:36:40|4659.5|4658.5|4659.5|4658.5|4659.5|4659|4659|4658.5|26
1649687810000|2022-04-11 14:36:50|4659|4658|4660|4659|4660|4659|4659|4658|585
1649687820000|2022-04-11 14:37:00|4659.5|4658.5|4658.5|4657.5|4659.5|4658.5|4657.5|4656.5|452
1649687830000|2022-04-11 14:37:10|4659|4658|4659.5|4659|4660|4659|4659|4658|603
1649687840000|2022-04-11 14:37:20|4660|4659.5|4660|4659|4660.5|4659.5|4659.5|4659|2033
1649687850000|2022-04-11 14:37:30|4660.5|4659.5|4661|4660|4661|4660|4660|4659|865
1649687860000|2022-04-11 14:37:40|4660.5|4659.5|4661|4660|4661.5|4660.5|4660.5|4659.5|639
1649687870000|2022-04-11 14:37:50|4661.5|4660.5|4661|4660|4661.5|4660.5|4660.5|4660|1232
1649687880000|2022-04-11 14:38:00|4660.5|4659.5|4660|4659|4661|4660|4660|4659|3007
1649687890000|2022-04-11 14:38:10|4660.5|4659.5|4661|4660|4661|4660|4660.5|4659|16
1649687900000|2022-04-11 14:38:20|4660.5|4660.5|4660.5|4659.5|4661|4660.5|4660|4659|1379
1649687910000|2022-04-11 14:38:30|4660|4660|4660.5|4659.5|4660.5|4660|4660|4659|532
1649687920000|2022-04-11 14:38:40|4661|4660|4661.5|4660.5|4661.5|4660.5|4661|4659.5|852
1649687930000|2022-04-11 14:38:50|4661|4660|4661.5|4661|4661.5|4661|4660.5|4660|799
1649687940000|2022-04-11 14:39:00|4661|4660.5|4661|4660|4661.5|4660.5|4660.5|4660|33
1649687950000|2022-04-11 14:39:10|4660.5|4659.5|4661|4660|4661|4660|4660|4659|1219
1649687960000|2022-04-11 14:39:20|4660.5|4659.5|4660.5|4659.5|4660.5|4660|4660|4659|85
1649687970000|2022-04-11 14:39:30|4660|4659|4659.5|4659|4660|4659|4659.5|4659|300
1649687980000|2022-04-11 14:39:40|4660|4659.5|4659|4658.5|4661|4659.5|4659|4658.5|885
1649687990000|2022-04-11 14:39:50|4658.5|4658|4659.5|4659|4659.5|4659|4658.5|4657.5|187
1649688000000|2022-04-11 14:40:00|4659|4658.5|4660|4659.5|4660.5|4659.5|4659|4658|474
1649688010000|2022-04-11 14:40:10|4660.5|4660|4662.5|4661|4663|4661.5|4660.5|4659.5|240
1649688020000|2022-04-11 14:40:20|4662|4661.5|4662|4661|4662.5|4661.5|4661.5|4661|278
1649688030000|2022-04-11 14:40:30|4661.5|4660.5|4661.5|4661|4661.5|4661|4661.5|4660.5|801
1649688040000|2022-04-11 14:40:40|4662|4661.5|4663|4662|4663.5|4663|4662|4661.5|597
1649688050000|2022-04-11 14:40:50|4662.5|4661|4661.5|4660.5|4662.5|4661|4660|4659.5|3995
1649688060000|2022-04-11 14:41:00|4661|4660|4663|4662|4663.5|4662.5|4661|4660|1919
1649688070000|2022-04-11 14:41:10|4663.5|4662.5|4662.5|4661.5|4663.5|4662.5|4662|4661|960
1649688080000|2022-04-11 14:41:20|4662|4662|4663|4662|4663.5|4662.5|4662|4661|1152
1649688090000|2022-04-11 14:41:30|4662.5|4661.5|4663|4662|4663.5|4662.5|4662.5|4661.5|307
1649688100000|2022-04-11 14:41:40|4662.5|4661.5|4663.5|4662.5|4663.5|4662.5|4662|4661.5|765
1649688110000|2022-04-11 14:41:50|4663|4663|4663.5|4662.5|4663.5|4663|4663|4662.5|425
1649688120000|2022-04-11 14:42:00|4663|4663|4664.5|4663.5|4665|4663.5|4663|4663|916
1649688130000|2022-04-11 14:42:10|4665|4663|4665|4664.5|4665|4664.5|4665|4663|0
1649688140000|2022-04-11 14:42:20|4664.5|4664|4664.5|4663.5|4665|4664|4664.5|4663.5|1076
1649688150000|2022-04-11 14:42:30|4664|4663|4661.5|4660.5|4664|4663|4661.5|4660.5|2406
1649688160000|2022-04-11 14:42:40|4661||4661||4661||4661||0
1649688170000|2022-04-11 14:42:50|4660.5|4660|4660|4659|4661.5|4660.5|4660|4659|1635
1649688180000|2022-04-11 14:43:00|4659.5|4658.5|4658|4657.5|4660|4659|4658|4657|937
1649688190000|2022-04-11 14:43:10|4658.5|4658|4660.5|4659.5|4660.5|4659.5|4658|4657.5|2360
1649688200000|2022-04-11 14:43:20|4660|4659|4660.5|4659.5|4660.5|4660|4659.5|4658.5|6523
1649688210000|2022-04-11 14:43:30|4660|4659|4660|4659|4660.5|4659.5|4660|4659|1440
1649688220000|2022-04-11 14:43:40|4659.5|4658.5|4659|4658|4659.5|4659|4658.5|4658|605
1649688230000|2022-04-11 14:43:50|4659.5|4658.5|4660.5|4659.5|4660.5|4660|4659.5|4658.5|3426
1649688240000|2022-04-11 14:44:00|4660|4659|4660.5|4659.5|4660.5|4660|4660|4659|3099
1649688250000|2022-04-11 14:44:10|4661|4660|4661.5|4660.5|4662|4661|4661|4660|1764
1649688260000|2022-04-11 14:44:20|4661||4661.5||4661.5||4661||0
1649688270000|2022-04-11 14:44:30|4661|4661|4661|4660|4662|4661|4660.5|4660|1458
1649688280000|2022-04-11 14:44:40|4661.5|4660.5|4662|4661|4662|4661.5|4661.5|4660.5|1693
1649688290000|2022-04-11 14:44:50|4661.5|4661.5|4663|4662|4663|4662|4661.5|4661|707
1649688300000|2022-04-11 14:45:00|4663.5|4662.5|4663|4662|4664|4663.5|4663|4662|960
1649688310000|2022-04-11 14:45:10|4662.5|4661.5|4663.5|4662.5|4665.5|4664.5|4662.5|4661.5|1940
1649688320000|2022-04-11 14:45:20|4664|4663|4664|4663|4664.5|4663.5|4663.5|4663|642
1649688330000|2022-04-11 14:45:30|4663.5|4662.5|4661.5|4661|4663.5|4663|4660.5|4659.5|6534
1649688340000|2022-04-11 14:45:40|4662|4661.5|4662.5|4662|4663|4662|4661.5|4661|334
1649688350000|2022-04-11 14:45:50|4662|4661.5|4661.5|4661|4662|4661.5|4661|4660|17
1649688360000|2022-04-11 14:46:00|4662|4660.5|4662|4661|4662|4661.5|4661|4659.5|1375
1649688370000|2022-04-11 14:46:10|4661.5|4660.5|4659|4658.5|4662|4660.5|4659|4657.5|2415
1649688380000|2022-04-11 14:46:20|4659.5|4659|4659.5|4658|4659.5|4659|4659|4658|278
1649688390000|2022-04-11 14:46:30|4659|4658.5|4660|4659|4660|4659|4659|4658.5|1184
1649688400000|2022-04-11 14:46:40|4660.5|4659.5|4660.5|4659.5|4660.5|4660|4660|4659.5|1633
1649688410000|2022-04-11 14:46:50|4660|4659|4661|4660.5|4661.5|4660.5|4660|4659|1985
1649688420000|2022-04-11 14:47:00|4660.5|4660|4661|4660|4661|4660|4660|4659.5|1248
1649688430000|2022-04-11 14:47:10|4661.5|4660.5|4661.5|4660.5|4662|4661.5|4660.5|4659.5|4829
1649688440000|2022-04-11 14:47:20|4662|4661|4662|4661|4662|4661.5|4661.5|4661|130
1649688450000|2022-04-11 14:47:30|4661.5|4660.5|4661|4660|4662|4661.5|4660.5|4660|1933
1649688460000|2022-04-11 14:47:40|4660.5|4660.5|4661|4660.5|4661.5|4661|4660.5|4660|644
1649688470000|2022-04-11 14:47:50|4661.5|4661|4661.5|4660.5|4661.5|4661|4661.5|4660|347
1649688480000|2022-04-11 14:48:00|4662|4661|4664.5|4663.5|4664.5|4664|4662|4661|4566
1649688490000|2022-04-11 14:48:10|4665|4664|4664.5|4663.5|4665|4664|4664|4663.5|0
1649688500000|2022-04-11 14:48:20|4664|4663|4666|4665.5|4667|4665.5|4664|4663|1436
1649688510000|2022-04-11 14:48:30|4666.5|4665|4666|4665|4668|4667|4666|4665|3228
1649688520000|2022-04-11 14:48:40|4665|4664.5|4665.5|4664.5|4666.5|4665.5|4665|4664.5|953
1649688530000|2022-04-11 14:48:50|4665|4665|4666|4665|4666|4665|4665|4665|0
1649688540000|2022-04-11 14:49:00|4666.5|4665.5|4667|4666|4667|4666.5|4666|4665|440
1649688550000|2022-04-11 14:49:10|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|4666|4665.5|898
1649688560000|2022-04-11 14:49:20|4667|4666|4667.5|4666.5|4667.5|4666.5|4667|4666|245
1649688570000|2022-04-11 14:49:30|4668|4667|4668.5|4668|4668.5|4668|4668|4667|403
1649688580000|2022-04-11 14:49:40|4669|4668.5|4669.5|4668.5|4669.5|4668.5|4669|4668.5|185
1649688590000|2022-04-11 14:49:50|4669|4669|4669.5|4668.5|4670|4669.5|4669|4668.5|803
1649688600000|2022-04-11 14:50:00|4670|4669|4671|4670|4671.5|4670.5|4669.5|4668.5|2095
1649688610000|2022-04-11 14:50:10|4671.5|4670.5|4673.5|4672.5|4673.5|4673|4671.5|4670.5|1153
1649688620000|2022-04-11 14:50:20|4674|4673|4673.5|4672.5|4675|4674|4673.5|4672|1087
1649688630000|2022-04-11 14:50:30|4674|4673|4673.5|4672.5|4674|4673|4673.5|4672.5|234
1649688640000|2022-04-11 14:50:40|4673|4673|4674|4673|4674|4673.5|4673|4673|227
1649688650000|2022-04-11 14:50:50|4673.5|4672.5|4673.5|4673|4674|4673|4673|4672.5|698
1649688660000|2022-04-11 14:51:00|4674|4672.5|4675.5|4675|4675.5|4675|4674|4672.5|1883
1649688670000|2022-04-11 14:51:10|4675|4674.5|4675|4674|4675|4675|4674|4673|329
1649688680000|2022-04-11 14:51:20|4674.5|4674.5|4674.5|4674|4675.5|4674.5|4674.5|4673.5|437
1649688690000|2022-04-11 14:51:30|4674|4673.5|4673.5|4673|4674.5|4673.5|4673.5|4672.5|380
1649688700000|2022-04-11 14:51:40|4673|4672.5|4673|4672.5|4673|4672.5|4672.5|4672|561
1649688710000|2022-04-11 14:51:50|4672.5|4672|4673|4672.5|4673.5|4673|4672.5|4672|986
1649688720000|2022-04-11 14:52:00|4672.5|4672|4673|4672.5|4673|4672.5|4671.5|4670.5|777
1649688730000|2022-04-11 14:52:10|4673.5|4672|4673|4672|4673.5|4672.5|4672.5|4672|511
1649688740000|2022-04-11 14:52:20|4672.5|4672.5|4672.5|4671.5|4673|4672.5|4672|4671|504
1649688750000|2022-04-11 14:52:30|4672|4672|4671|4670.5|4672.5|4672|4671|4670|349
1649688760000|2022-04-11 14:52:40|4671.5|4671|4673|4672|4673|4672|4671.5|4670.5|963
1649688770000|2022-04-11 14:52:50|4672.5|4671.5|4672.5|4672|4672.5|4672|4672.5|4671.5|204
1649688780000|2022-04-11 14:53:00|4673|4672.5|4673|4672.5|4673.5|4672.5|4673|4672|226
1649688790000|2022-04-11 14:53:10|4673.5|4673|4673.5|4673|4674|4673|4673.5|4673|828
1649688800000|2022-04-11 14:53:20|4674|4673.5|4674.5|4673.5|4674.5|4673.5|4674|4673.5|36
1649688810000|2022-04-11 14:53:30|4674|4673|4673.5|4672|4674|4673.5|4673.5|4672|795
1649688820000|2022-04-11 14:53:40|4673|4672.5|4673.5|4673|4673.5|4673|4673|4672|1932
1649688830000|2022-04-11 14:53:50|4674|4672.5|4674|4673|4674|4673|4674|4672.5|837
1649688850000|2022-04-11 14:54:10|4673.5||4673.5||4673.5||4673.5||498
1649688860000|2022-04-11 14:54:20|4674|4673.5|4674.5|4674|4674.5|4674|4674|4673.5|640
1649688870000|2022-04-11 14:54:30|4674|4673.5|4675|4674|4675|4674.5|4674|4673.5|1744
1649688880000|2022-04-11 14:54:40|4674.5|4674.5|4674.5|4674|4674.5|4674.5|4674.5|4674|0
1649688890000|2022-04-11 14:54:50|4675|4674.5|4675|4674|4675|4674.5|4674.5|4673.5|369
1649688900000|2022-04-11 14:55:00|4674.5|4673.5|4673|4672|4674.5|4673.5|4673|4672|636
1649688920000|2022-04-11 14:55:20|4672.5|4672.5|4672|4671|4672.5|4672.5|4671.5|4670.5|982
1649688930000|2022-04-11 14:55:30|4671.5|4671.5|4672|4671.5|4672|4671.5|4671|4670.5|160
1649688940000|2022-04-11 14:55:40|4672.5|4672|4672.5|4672|4672.5|4672|4672.5|4671.5|647
1649688950000|2022-04-11 14:55:50|||||||||10
1649688960000|2022-04-11 14:56:00|4673|4672.5|4672.5|4672|4673|4672.5|4672.5|4672|443
1649688970000|2022-04-11 14:56:10|4673|4672.5|4672|4671|4673|4672.5|4672|4670.5|1394
1649688980000|2022-04-11 14:56:20|4672.5|4671.5|4672|4671.5|4672.5|4671.5|4672|4671.5|434
1649689000000|2022-04-11 14:56:40|4672.5|4672|4673|4672.5|4673|4672.5|4672.5|4672|746
1649689030000|2022-04-11 14:57:10|4673.5|4673|4673.5|4673|4673.5|4673|4673.5|4672.5|217
1649689040000|2022-04-11 14:57:20|4673|4672.5|4673.5|4673|4673.5|4673|4673|4672.5|758
1649689050000|2022-04-11 14:57:30|4674|4672.5|4675|4674.5|4676|4674.5|4674|4672.5|744
1649689060000|2022-04-11 14:57:40|4675.5|4675|4677|4676|4677|4676|4675.5|4675|722
1649689070000|2022-04-11 14:57:50|4676.5||4676.5||4676.5||4676.5||0
1649689080000|2022-04-11 14:58:00|4677|4676.5|4678|4677|4678.5|4677.5|4677|4676.5|333
1649689090000|2022-04-11 14:58:10|4678.5|4677.5|4678.5|4678|4678.5|4678|4678.5|4677.5|130
1649689100000|2022-04-11 14:58:20|4679|4678.5|4678.5|4678|4679.5|4678.5|4678|4677.5|1655
1649689110000|2022-04-11 14:58:30|4679|4678.5|4679|4678.5|4679|4678.5|4679|4678.5|311
1649689120000|2022-04-11 14:58:40|4679.5|4679|4679|4678|4679.5|4679|4679|4678|655
1649689140000|2022-04-11 14:59:00|4678.5|4678.5|4679|4678|4679|4678.5|4678.5|4678|264
1649689150000|2022-04-11 14:59:10|4678.5|4677.5|4677.5|4677|4678.5|4678|4677.5|4677|2460
1649689160000|2022-04-11 14:59:20|4678|4677.5|4677.5|4676.5|4678.5|4678|4677.5|4676.5|3434
1649689170000|2022-04-11 14:59:30|4677|4676|4676.5|4675.5|4677|4676|4675.5|4674.5|3091
1649689180000|2022-04-11 14:59:40|4676|4676|4676|4675.5|4676|4676|4676|4675|169
1649689190000|2022-04-11 14:59:50||4675||4675||4675.5||4675|555
1649689200000|2022-04-11 15:00:00|4675.5|4674.5|4675.5|4674.5|4676|4675|4674.5|4673|6190
1649689210000|2022-04-11 15:00:10|4675|4675|4673.5|4672.5|4675.5|4675|4673.5|4672.5|965
1649689220000|2022-04-11 15:00:20|4674|4673|4673.5|4673|4674|4673.5|4673|4672|1596
1649689230000|2022-04-11 15:00:30|4674|4673.5|4675|4674.5|4675.5|4674.5|4674|4673|437
1649689240000|2022-04-11 15:00:40|4675.5|4675|4675|4674.5|4675.5|4675|4675|4674.5|99
1649689250000|2022-04-11 15:00:50|4675.5|4674|4675|4674.5|4675.5|4675|4675|4673.5|421
1649689260000|2022-04-11 15:01:00|4674.5|4674|4674.5|4674|4675.5|4674.5|4674.5|4674|119
1649689270000|2022-04-11 15:01:10|||||||||136
1649689280000|2022-04-11 15:01:20|4674|4673.5|4675|4674|4675|4674|4673.5|4672.5|1877
1649689290000|2022-04-11 15:01:30|4674.5|4673.5|4674.5|4674|4675|4674.5|4674.5|4673.5|160
1649689300000|2022-04-11 15:01:40|4674|4673.5|4674.5|4673.5|4674.5|4674|4673|4672.5|2372
1649689310000|2022-04-11 15:01:50|4674|4673|4673.5|4673|4674.5|4673.5|4672|4671|5420
1649689320000|2022-04-11 15:02:00|4674.5|4673.5|4674.5|4674|4675.5|4674.5|4674|4673.5|3218
1649689330000|2022-04-11 15:02:10|4674|4673.5|4674|4673|4674.5|4673.5|4674|4673|300
1649689340000|2022-04-11 15:02:20|4674.5|4673.5|4675.5|4674.5|4675.5|4674.5|4673.5|4673|1690
1649689350000|2022-04-11 15:02:30|4675|4674|4673|4672.5|4675|4674.5|4673|4672|3162
1649689360000|2022-04-11 15:02:40|4674.5|4672|4674.5|4674|4674.5|4674|4674|4672|9842
1649689370000|2022-04-11 15:02:50|4674|4673.5|4675|4674|4675.5|4674.5|4674|4673|1640
1649689380000|2022-04-11 15:03:00|4674.5|4673.5|4675|4674.5|4675|4674.5|4674|4673.5|618
1649689390000|2022-04-11 15:03:10|4675.5|4675|4675|4674.5|4676|4675|4675|4674.5|223
1649689400000|2022-04-11 15:03:20|4675.5|4675|4676|4675|4676|4675.5|4675.5|4674.5|374
1649689410000|2022-04-11 15:03:30|4675.5|4674.5|4674.5|4674|4675.5|4674.5|4674.5|4674|121
1649689420000|2022-04-11 15:03:40|4675|4674.5|4676.5|4676|4676.5|4676|4675|4674.5|472
1649689430000|2022-04-11 15:03:50|4676|4675.5|4676|4675|4676|4675.5|4675.5|4675|799
1649689440000|2022-04-11 15:04:00|4676.5|4675.5|4677.5|4677|4678.5|4677.5|4676|4675.5|1763
1649689450000|2022-04-11 15:04:10|4678|4676.5|4678|4677|4678.5|4677.5|4677.5|4676.5|560
1649689460000|2022-04-11 15:04:20|4677.5|4676.5|4676.5|4675.5|4677.5|4676.5|4676.5|4675.5|507
1649689470000|2022-04-11 15:04:30||4676||4676||4676||4675.5|0
1649689480000|2022-04-11 15:04:40|4677|4676.5|4676.5|4676|4677|4676.5|4676|4675.5|3276
1649689490000|2022-04-11 15:04:50|4677|4676.5|4676|4675.5|4677|4676.5|4676|4675.5|556
1649689500000|2022-04-11 15:05:00|4675.5|4675|4676.5|4675.5|4676.5|4676|4675.5|4675|327
1649689510000|2022-04-11 15:05:10|4677|4676|4676.5|4676|4677|4676.5|4676.5|4676|670
1649689520000|2022-04-11 15:05:20|4677|4676.5|4676.5|4676|4677|4676.5|4676.5|4676|156
1649689530000|2022-04-11 15:05:30|4676|4675.5|4677|4676.5|4677|4676.5|4676|4675.5|542
1649689540000|2022-04-11 15:05:40|4676.5|4676|4677|4676|4677|4676|4676.5|4676|406
1649689550000|2022-04-11 15:05:50|4677.5|4676.5|4677.5|4677|4677.5|4677|4677.5|4676.5|132
1649689560000|2022-04-11 15:06:00|4677|4676.5|4677|4676.5|4677.5|4676.5|4677|4676.5|510
1649689570000|2022-04-11 15:06:10|4677.5|4677|4677.5|4677|4677.5|4677|4677.5|4676.5|499
1649689580000|2022-04-11 15:06:20|4678|4676.5|4677|4676|4678|4676.5|4676.5|4676|1039
1649689590000|2022-04-11 15:06:30|4676.5|4676.5|4676.5|4675.5|4676.5|4676.5|4676.5|4675|591
1649689610000|2022-04-11 15:06:50|4676|4675|4674.5|4673.5|4676|4675|4674|4673|2644
1649689620000|2022-04-11 15:07:00|4674|4674|4675|4674.5|4675|4674.5|4673.5|4672.5|3178
1649689630000|2022-04-11 15:07:10|4674.5|4674|4674|4673|4674.5|4674|4673.5|4672.5|3383
1649689640000|2022-04-11 15:07:20|4674.5|4673.5|4674|4673|4674.5|4674|4673|4672|4807
1649689650000|2022-04-11 15:07:30|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|234
1649689660000|2022-04-11 15:07:40|4674|4673|4674.5|4673.5|4674.5|4673.5|4673.5|4673|1976
1649689670000|2022-04-11 15:07:50|4674|4673|4674|4673|4674.5|4674|4673|4672|4540
1649689680000|2022-04-11 15:08:00|4674.5|4673.5|4674|4673|4674.5|4674|4674|4673|2146
1649689690000|2022-04-11 15:08:10|4674.5|4673.5|4674|4673.5|4674.5|4674|4674|4673|1146
1649689700000|2022-04-11 15:08:20|4674.5|4674|4674.5|4674|4675|4674.5|4674.5|4673.5|986
1649689710000|2022-04-11 15:08:30|4675|4673.5|4674.5|4673.5|4675|4674|4674|4673.5|757
1649689720000|2022-04-11 15:08:40|4675|4674|4675.5|4675|4675.5|4675|4675|4674|922
1649689730000|2022-04-11 15:08:50|4675|4674.5|4674|4673|4675|4674.5|4674|4673|1719
1649689740000|2022-04-11 15:09:00|4673.5|4672.5|4674.5|4673.5|4674.5|4674|4673|4672.5|7947
1649689750000|2022-04-11 15:09:10|4674|4674|4669.5|4668.5|4674.5|4674|4663|4661.5|36346
1649689760000|2022-04-11 15:09:20|4670|4669|4672|4671|4673.5|4672.5|4670|4669|17397
1649689770000|2022-04-11 15:09:30|4671.5|4670.5|4674.5|4673.5|4674.5|4673.5|4671.5|4670.5|10425
1649689780000|2022-04-11 15:09:40|4674|4674|4674.5|4674|4674.5|4674|4674|4673|764
1649689790000|2022-04-11 15:09:50|4674|4673.5|4674|4673.5|4674.5|4674|4674|4673|811
1649689800000|2022-04-11 15:10:00|4674.5|4674|4674.5|4673.5|4674.5|4674|4674|4673.5|685
1649689810000|2022-04-11 15:10:10|4674|4674|4674.5|4673.5|4674.5|4674|4674|4673.5|542
1649689820000|2022-04-11 15:10:20|4674|4673|4673.5|4672.5|4674.5|4673.5|4672.5|4672|3467
1649689830000|2022-04-11 15:10:30|4674|4673|4674.5|4674|4674.5|4674|4673.5|4672.5|2102
1649689840000|2022-04-11 15:10:40|4674|4673.5|4674|4673|4674.5|4673.5|4673|4672|2770
1649689850000|2022-04-11 15:10:50|4673.5|4673.5|4674|4673.5|4674|4673.5|4672.5|4671.5|3966
1649689860000|2022-04-11 15:11:00|4673.5|4673|4674|4673|4674.5|4674|4673.5|4672.5|1893
1649689870000|2022-04-11 15:11:10|4673.5|4673.5|4674|4673.5|4674|4673.5|4673|4672.5|1818
1649689880000|2022-04-11 15:11:20|4673.5|4673|4674.5|4674|4674.5|4674|4673.5|4673|1770
1649689890000|2022-04-11 15:11:30|4674|4673.5|4673|4672.5|4674.5|4674|4673|4672.5|661
1649689900000|2022-04-11 15:11:40|4672.5|4672|4674|4673|4674|4673|4672|4671|5325
1649689910000|2022-04-11 15:11:50|4673.5|4672.5|4674|4673|4674|4673|4673|4672.5|6310
1649689920000|2022-04-11 15:12:00|4673.5|4672.5|4673.5|4672.5|4674|4673.5|4673|4672.5|3503
1649689930000|2022-04-11 15:12:10|4672.5|4672|4672.5|4671.5|4674|4673|4671|4670|12832
1649689940000|2022-04-11 15:12:20|4672|4671|4674|4673|4674|4673|4671|4670.5|12476
1649689950000|2022-04-11 15:12:30|4673.5|4672.5|4674|4673|4674|4673.5|4673|4672|2150
1649689960000|2022-04-11 15:12:40|4673.5|4672.5|4674.5|4674|4674.5|4674|4673.5|4672.5|2361
1649689970000|2022-04-11 15:12:50|4674|4673.5|4675.5|4674.5|4675.5|4674.5|4674|4673.5|2207
1649689980000|2022-04-11 15:13:00|4676|4675|4677|4676|4677|4676|4675.5|4675|482
1649689990000|2022-04-11 15:13:10|4677.5|4676.5|4676|4675|4678|4676.5|4676|4675|798
1649690000000|2022-04-11 15:13:20|4675.5|4674.5|4675.5|4674.5|4677|4676|4675|4674.5|2696
1649690010000|2022-04-11 15:13:30|4676|4674|4675.5|4674.5|4676|4675|4675.5|4674|258
1649690020000|2022-04-11 15:13:40|4676|4675|4673|4672|4676|4675.5|4672.5|4672|2128
1649690030000|2022-04-11 15:13:50|4674|4672.5|4674.5|4673.5|4675|4674.5|4674|4672|2344
1649690040000|2022-04-11 15:14:00|4675|4674|4674|4673|4675|4674|4673.5|4672|1200
1649690050000|2022-04-11 15:14:10|4673.5|4673.5|4673|4672|4674|4673.5|4672.5|4671.5|1508
1649690060000|2022-04-11 15:14:20|4674|4672.5|4674|4673|4674|4673|4673|4672|2679
1649690070000|2022-04-11 15:14:30|4673.5|4672.5|4674|4673|4674|4673|4671.5|4671|10427
1649690080000|2022-04-11 15:14:40|4674.5|4673.5|4676|4675|4676|4675.5|4674.5|4673|3050
1649690090000|2022-04-11 15:14:50|4676.5|4675.5|4676.5|4675.5|4677|4676.5|4676.5|4675.5|1299
1649690100000|2022-04-11 15:15:00|4676.5|4675|4675.5|4674.5|4676.5|4675.5|4675|4673.5|528
1649690110000|2022-04-11 15:15:10|4676|4675|4674.5|4673|4676|4675|4674.5|4673|322
1649690120000|2022-04-11 15:15:20|4675|4673.5|4674.5|4673|4675|4673.5|4674|4672.5|173
1649690130000|2022-04-11 15:15:30|4674|4674|4675|4674|4675|4674|4674|4673.5|85
1649690140000|2022-04-11 15:15:40|4674.5|4673.5|4674|4673|4675|4674|4674|4673|0
1649690150000|2022-04-11 15:15:50|4674.5|4672.5|4674.5|4673|4674.5|4673.5|4674|4672.5|40
1649690160000|2022-04-11 15:16:00|4674|4672.5|4674|4673|4674.5|4673|4673.5|4672|175
1649690170000|2022-04-11 15:16:10|4673.5|4672.5|4674.5|4673|4674.5|4673|4673.5|4672.5|41
1649690180000|2022-04-11 15:16:20|4674|4672.5|4674|4673|4674.5|4673.5|4673.5|4672.5|0
1649690190000|2022-04-11 15:16:30|4673.5|4672|4673.5|4672.5|4674|4673|4673.5|4672|128
1649690200000|2022-04-11 15:16:40|4674|4673|4674|4673|4674|4673|4674|4673|0
1649690210000|2022-04-11 15:16:50|4675|4672.5|4675|4674|4675|4674|4674.5|4672.5|2
1649690220000|2022-04-11 15:17:00|4674.5|4673|4676.5|4675.5|4676.5|4675.5|4674.5|4673|252
1649690230000|2022-04-11 15:17:10|4677.5|4676|4677.5|4676|4677.5|4676|4676.5|4675.5|103
1649690240000|2022-04-11 15:17:20|4678.5|4676.5|4677.5|4676|4678.5|4677|4677.5|4676|246
1649690250000|2022-04-11 15:17:30|4677|4675|4677.5|4676.5|4677.5|4676.5|4676.5|4675|258
1649690260000|2022-04-11 15:17:40|4677|4676|4677.5|4676.5|4677.5|4676.5|4677|4676|0
1649690270000|2022-04-11 15:17:50|4677|4676|4677|4676|4679|4677.5|4677|4676|399
1649690280000|2022-04-11 15:18:00|4677.5|4675.5|4678.5|4677.5|4678.5|4677.5|4677|4675.5|219
1649690290000|2022-04-11 15:18:10|4679|4677|4676.5|4675.5|4679|4677|4676.5|4675|149
1649690300000|2022-04-11 15:18:20|4677|4676|4677|4676|4677.5|4676|4677|4676|79
1649690310000|2022-04-11 15:18:30|4677.5|4676.5|4677|4676|4677.5|4676.5|4677|4675.5|0
1649690320000|2022-04-11 15:18:40|4677.5|4676.5|4678.5|4677.5|4678.5|4677.5|4677|4676|191
1649690330000|2022-04-11 15:18:50|4679|4677|4679|4678|4679.5|4678|4679|4677|153
1649690340000|2022-04-11 15:19:00|4679.5|4678.5|4680|4679|4680|4679|4679.5|4678|186
1649690350000|2022-04-11 15:19:10|4679.5|4678.5|4680|4678.5|4680|4679|4679.5|4678|63
1649690360000|2022-04-11 15:19:20|4680.5|4679|4680|4679|4680.5|4679.5|4680|4678.5|274
1649690370000|2022-04-11 15:19:30|4680.5|4679.5|4681|4680|4681|4680|4680|4679|38
1649690380000|2022-04-11 15:19:40|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4679|1
1649690390000|2022-04-11 15:19:50|4680.5|4679.5|4680.5|4679.5|4680.5|4679.5|4680|4679|0
1649690400000|2022-04-11 15:20:00|4680|4679|4679|4677.5|4680|4679|4679|4677.5|142
1649690410000|2022-04-11 15:20:10|4678.5|4677|4678|4677|4678.5|4677|4677.5|4676.5|61
1649690420000|2022-04-11 15:20:20|4678.5|4677.5|4676|4674|4678.5|4677.5|4676|4674|38
1649690430000|2022-04-11 15:20:30|4676.5|4674.5|4675|4673.5|4676.5|4675|4675|4673.5|274
1649690440000|2022-04-11 15:20:40|4675.5|4674|4675.5|4674.5|4676|4674.5|4675|4674|499
1649690450000|2022-04-11 15:20:50|4676|4674|4674|4672.5|4676|4674.5|4674|4672.5|258
1649690460000|2022-04-11 15:21:00|4674.5|4673|4674|4672.5|4674.5|4673|4674|4672.5|207
1649690470000|2022-04-11 15:21:10|4674.5|4673.5|4674|4672.5|4674.5|4673.5|4673.5|4672|225
1649690480000|2022-04-11 15:21:20|4673.5|4671.5|4673|4671.5|4673.5|4672|4672.5|4671|2033
1649690490000|2022-04-11 15:21:30|4672.5|4671|4673.5|4672|4673.5|4672.5|4672.5|4671|77
1649690500000|2022-04-11 15:21:40|4674|4672.5|4673.5|4672.5|4674|4672.5|4672.5|4671|385
1649690510000|2022-04-11 15:21:50|4673|4672|4673|4671|4674|4672.5|4673|4671|400
1649690520000|2022-04-11 15:22:00|4673.5|4671.5|4674|4672|4674|4672.5|4673|4671.5|399
1649690530000|2022-04-11 15:22:10|4673.5|4672.5|4673.5|4672|4674|4672.5|4673.5|4672|0
1649690540000|2022-04-11 15:22:20|4674|4672.5|4673.5|4672.5|4674|4672.5|4673.5|4672.5|115
1649690550000|2022-04-11 15:22:30|4674|4673|4673.5|4672.5|4674|4673|4673.5|4672.5|0
1649690560000|2022-04-11 15:22:40|4674|4672|4673.5|4672|4674|4672.5|4673.5|4672|0
1649690570000|2022-04-11 15:22:50|4674|4672.5|4674|4672.5|4674.5|4672.5|4673.5|4672|0
1649690580000|2022-04-11 15:23:00|4673.5|4672|4674|4672.5|4674|4673|4673.5|4672|0
1649690590000|2022-04-11 15:23:10|4673.5|4672|4674|4673|4674|4673|4673.5|4672|0
1649690600000|2022-04-11 15:23:20|4673.5|4672.5|4675|4673.5|4675|4673.5|4673.5|4672.5|198
1649690610000|2022-04-11 15:23:30|4674.5|4673|4673.5|4672|4675|4673.5|4672|4670|126
1649690620000|2022-04-11 15:23:40|4672|4670.5|4674|4672.5|4674|4672.5|4672|4670.5|411
1649690630000|2022-04-11 15:23:50|4673.5|4672|4674|4672.5|4674|4672.5|4673.5|4672|0
1649690640000|2022-04-11 15:24:00|4673.5|4672|4674|4672.5|4674|4672.5|4673|4671.5|139
1649690650000|2022-04-11 15:24:10|4673.5|4672|4672.5|4671|4673.5|4672.5|4672.5|4671|430
1649690660000|2022-04-11 15:24:20|4673|4671.5|4672.5|4671|4673|4671.5|4672|4670|37
1649690670000|2022-04-11 15:24:30|4673|4671.5|4673.5|4672|4673.5|4672|4673|4671.5|162
1649690680000|2022-04-11 15:24:40|4673|4671.5|4672.5|4671.5|4673.5|4672|4672.5|4671.5|1
1649690690000|2022-04-11 15:24:50|4673.5|4672|4675|4673.5|4675|4673.5|4673.5|4672|361
1649690700000|2022-04-11 15:25:00|4675.5|4674|4674|4672.5|4676|4674.5|4674|4672.5|155
1649690710000|2022-04-11 15:25:10|4674.5|4672|4673|4672|4674.5|4672.5|4673|4671|262
1649690720000|2022-04-11 15:25:20|4672.5|4671.5|4674.5|4673|4674.5|4673.5|4672.5|4671|289
1649690730000|2022-04-11 15:25:30|4675|4673.5|4675.5|4674|4675.5|4674.5|4674.5|4673|168
1649690740000|2022-04-11 15:25:40|4676|4674.5|4674.5|4673.5|4676|4674.5|4674.5|4673.5|346
1649690750000|2022-04-11 15:25:50|4675|4674|4672.5|4671|4675|4674|4672.5|4671|377
1649690760000|2022-04-11 15:26:00|4672|4670|4672.5|4671|4672.5|4671|4672|4670|100
1649690770000|2022-04-11 15:26:10|4672|4670|4672.5|4671|4673|4671.5|4672|4670|147
1649690780000|2022-04-11 15:26:20|4673|4672|4673|4671.5|4673.5|4672.5|4672.5|4671.5|350
1649690790000|2022-04-11 15:26:30|4673.5|4672|4676|4674.5|4676|4674.5|4673|4671.5|453
1649690800000|2022-04-11 15:26:40|4675|4673|4675|4673.5|4675|4673.5|4674.5|4672.5|0
1649690810000|2022-04-11 15:26:50|4674.5|4673|4675|4673|4675|4673.5|4674.5|4673|34
1649690820000|2022-04-11 15:27:00|4674.5|4673.5|4673.5|4672|4675|4673.5|4673.5|4672|323
1649690830000|2022-04-11 15:27:10|4674.5|4673|4675.5|4673.5|4675.5|4673.5|4674.5|4673|78
1649690840000|2022-04-11 15:27:20|4675|4673|4676|4675|4676|4675|4675|4673|319
1649690850000|2022-04-11 15:27:30|4676.5|4674.5|4677|4675.5|4677|4675.5|4676|4674.5|368
1649690860000|2022-04-11 15:27:40|4676.5|4675|4675.5|4674|4677|4675|4675.5|4674|294
1649690870000|2022-04-11 15:27:50|4677|4675.5|4676.5|4675|4677|4675.5|4676|4674.5|109
1649690880000|2022-04-11 15:28:00|4676|4674.5|4677.5|4676.5|4677.5|4676.5|4676|4674.5|10
1649690890000|2022-04-11 15:28:10|4678.5|4676|4677.5|4676|4678.5|4676|4676|4674.5|873
1649690900000|2022-04-11 15:28:20|4677|4675.5|4677|4676|4677.5|4676|4677|4675.5|0
1649690910000|2022-04-11 15:28:30|4676.5|4675|4676.5|4675|4677|4675.5|4676|4674.5|34
1649690920000|2022-04-11 15:28:40|4676|4674.5|4676|4674.5|4676.5|4675|4675.5|4674|198
1649690930000|2022-04-11 15:28:50|4675.5|4674|4675.5|4674|4675.5|4674|4675|4673.5|2
1649690940000|2022-04-11 15:29:00|4673.5|4671.5|4673.5|4672|4674|4672.5|4673|4671.5|171
1649690950000|2022-04-11 15:29:10|4673|4671.5|4673|4671.5|4674|4672|4673|4671.5|305
1649690960000|2022-04-11 15:29:20|4674.5|4673|4675|4673|4675.5|4674|4674.5|4673|202
1649690970000|2022-04-11 15:29:30|4674.5|4672.5|4674.5|4673|4674.5|4673|4674|4672.5|213
1649690980000|2022-04-11 15:29:40|4674|4672|4673.5|4671.5|4674|4672|4673|4671|173
1649690990000|2022-04-11 15:29:50|4674|4672|4674.5|4673|4676.5|4674.5|4674|4671.5|422
1649746820000|2022-04-12 07:00:20|4633|4627|4626.5|4623.5|4633|4627.5|4620.5|4618|86087
1649746830000|2022-04-12 07:00:30|4627.5|4624|4635.5|4634.5|4635.5|4634.5|4626|4623.5|9947
1649746840000|2022-04-12 07:00:40|4636|4635|4640.5|4639|4642.5|4640|4636|4635|3473
1649746850000|2022-04-12 07:00:50|4640|4638.5|4637.5|4636.5|4641|4640|4637.5|4635.5|2237
1649746860000|2022-04-12 07:01:00|4638|4637|4641|4639.5|4641.5|4639.5|4637.5|4636.5|3010
1649746870000|2022-04-12 07:01:10|4640.5|4639|4641.5|4640|4643|4641|4639.5|4638|2357
1649746880000|2022-04-12 07:01:20|4642|4639|4643|4641|4643|4641.5|4641|4639|965
1649746890000|2022-04-12 07:01:30|4643.5|4641.5|4648|4645.5|4649|4646|4643.5|4641.5|2579
1649746900000|2022-04-12 07:01:40|4647|4645|4646|4643|4648|4646|4645|4643|1101
1649746910000|2022-04-12 07:01:50|4646.5|4643.5|4648|4647|4648.5|4647|4646|4643.5|2172
1649746920000|2022-04-12 07:02:00|4648.5|4648|4651.5|4650.5|4653.5|4651|4647|4646.5|5796
1649746930000|2022-04-12 07:02:10|4651|4650|4649.5|4648|4651.5|4650.5|4648.5|4647|2939
1649746940000|2022-04-12 07:02:20|4648.5|4647|4646.5|4644|4651|4649.5|4646.5|4643.5|1885
1649746950000|2022-04-12 07:02:30|4646|4645.5|4636.5|4635|4648.5|4646.5|4635|4632|9815
1649746960000|2022-04-12 07:02:40|4636|4634.5|4635|4634|4636|4634.5|4635|4634|106
1649746970000|2022-04-12 07:02:50|4634.5|4633|4635|4633.5|4636|4634.5|4631|4629.5|1925
1649746980000|2022-04-12 07:03:00|4634.5|4632.5|4632|4630.5|4634.5|4633|4630|4629|4516
1649746990000|2022-04-12 07:03:10|4631.5|4630|4622|4620|4631.5|4630.5|4619.5|4617|5822
1649747000000|2022-04-12 07:03:20|4621|4619.5|4623.5|4622.5|4626|4624|4619|4617|2532
1649747010000|2022-04-12 07:03:30|4622.5|4621.5|4620.5|4620|4624.5|4623.5|4620.5|4618.5|3368
1649747020000|2022-04-12 07:03:40|4620|4618.5|4621|4620|4623|4621|4619.5|4617.5|1210
1649747030000|2022-04-12 07:03:50|4620|4619.5|4621.5|4620|4623|4621.5|4620|4618|786
1649747040000|2022-04-12 07:04:00|4622|4619.5|4626.5|4625|4627.5|4626.5|4621.5|4619.5|4452
1649747050000|2022-04-12 07:04:10|4625.5|4624.5|4624.5|4623|4626.5|4625|4623.5|4621|1847
1649747060000|2022-04-12 07:04:20|4624|4622.5|4621.5|4620|4624.5|4622.5|4621.5|4619|857
1649747070000|2022-04-12 07:04:30|4621|4619.5|4624.5|4622|4625.5|4624|4620.5|4619|1868
1649747080000|2022-04-12 07:04:40|4625|4622.5|4625.5|4623|4626.5|4624.5|4623|4621.5|1004
1649747090000|2022-04-12 07:04:50|4624.5|4622.5|4622.5|4621|4624.5|4622.5|4621.5|4619.5|7358
1649747100000|2022-04-12 07:05:00|4622|4620.5|4617|4616|4622|4620.5|4616.5|4615.5|7191
1649747110000|2022-04-12 07:05:10|4616.5|4615.5|4614|4612|4619.5|4617.5|4614|4612|14167
1649747120000|2022-04-12 07:05:20|4612.5|4611.5|4614.5|4611|4616|4614|4610.5|4607.5|3002
1649747130000|2022-04-12 07:05:30|4614|4612.5|4612.5|4611.5|4616|4614|4612.5|4611|654
1649747140000|2022-04-12 07:05:40|4612|4611|4609.5|4607.5|4612.5|4611.5|4608.5|4607|766
1649747150000|2022-04-12 07:05:50|4610|4608|4609|4607|4611.5|4609|4609|4607|210
1649747160000|2022-04-12 07:06:00|4608|4606.5|4610.5|4608|4611.5|4609.5|4608|4605|2177
1649747170000|2022-04-12 07:06:10|4609.5|4608.5|4611|4609.5|4613|4609.5|4609.5|4607|1449
1649747180000|2022-04-12 07:06:20|4611.5|4610|4608.5|4606.5|4612|4610.5|4608.5|4606|924
1649747190000|2022-04-12 07:06:30|4609|4607|4611.5|4609.5|4611.5|4610.5|4606.5|4605|1121
1649747200000|2022-04-12 07:06:40|4611|4610|4614|4612.5|4614|4612.5|4610|4609|1690
1649747210000|2022-04-12 07:06:50|4615|4613|4616|4614|4617|4614.5|4614.5|4613|5954
1649747220000|2022-04-12 07:07:00|4615.5|4613.5|4608.5|4607|4615.5|4613.5|4608|4606|1125
1649747230000|2022-04-12 07:07:10|4616|4606.5|4610|4608.5|4616|4615.5|4609|4606|32794
1649747240000|2022-04-12 07:07:20|4609.5|4608|4608|4607|4610.5|4608|4604|4603|1065
1649747250000|2022-04-12 07:07:30|4607.5|4606.5|4608|4606|4608|4606.5|4607|4605.5|40
1649747260000|2022-04-12 07:07:40|4607|4605.5|4608.5|4605.5|4608.5|4606|4604|4603|2857
1649747270000|2022-04-12 07:07:50|4608|4606.5|4606|4604|4608.5|4606.5|4606|4604|236
1649747280000|2022-04-12 07:08:00|4605|4604.5|4607.5|4605.5|4607.5|4605.5|4605|4604.5|0
1649747290000|2022-04-12 07:08:10|4606.5|4605|4605.5|4604.5|4606.5|4605|4605|4604|94
1649747300000|2022-04-12 07:08:20|4605|4604|4604|4603|4605|4604|4604|4603|10
1649747310000|2022-04-12 07:08:30|4605|4603.5|4607|4605|4608.5|4606.5|4605|4603.5|1069
1649747320000|2022-04-12 07:08:40|4606.5|4605.5|4605|4604|4607|4605.5|4605|4604|38
1649747330000|2022-04-12 07:08:50|4604.5|4603|4604|4603|4604.5|4603|4604|4603|135
1649747340000|2022-04-12 07:09:00|4603|4602.5|4604.5|4603|4606|4603.5|4602.5|4602|1259
1649747350000|2022-04-12 07:09:10|4606|4603.5|4607|4605.5|4607|4606|4605.5|4603.5|1213
1649747360000|2022-04-12 07:09:20|4606.5|4605|4609|4607.5|4611.5|4609|4606|4605|1322
1649747370000|2022-04-12 07:09:30|4610|4608.5|4610|4608.5|4610|4609|4608|4606|960
1649747380000|2022-04-12 07:09:40|4610.5|4609.5|4608|4607|4612|4610|4608|4606|768
1649747390000|2022-04-12 07:09:50|4607.5|4605.5|4611.5|4610|4611.5|4610|4606.5|4605|1518
1649747400000|2022-04-12 07:10:00|4612|4610.5|4607.5|4606|4614|4612|4607.5|4606|1292
1649747410000|2022-04-12 07:10:10|4607|4605.5|4608|4605.5|4609|4607.5|4606|4604|6025
1649747420000|2022-04-12 07:10:20|4607.5|4605|4609|4607|4610|4608|4607|4605|2157
1649747430000|2022-04-12 07:10:30|4609.5|4607.5|4612|4611|4612.5|4611|4609|4607.5|2823
1649747440000|2022-04-12 07:10:40|4612.5|4610|4607|4606|4612.5|4610|4606.5|4604.5|2119
1649747450000|2022-04-12 07:10:50|4608|4607|4608|4606.5|4609|4607.5|4607|4606|1416
1649747460000|2022-04-12 07:11:00|4608.5|4607|4608|4606|4610|4608.5|4607|4604.5|6543
1649747470000|2022-04-12 07:11:10|4607.5|4606.5|4609.5|4607.5|4610|4608|4607|4605.5|4120
1649747480000|2022-04-12 07:11:20|4609|4607|4608|4606.5|4610|4608|4606|4604.5|3603
1649747490000|2022-04-12 07:11:30|4607.5|4606|4606|4604.5|4608|4606|4604.5|4603|3314
1649747500000|2022-04-12 07:11:40|4605.5|4604|4609|4607.5|4609|4607.5|4605.5|4603|873
1649747510000|2022-04-12 07:11:50|4609.5|4608|4607|4605.5|4609.5|4608|4606.5|4604.5|1343
1649747520000|2022-04-12 07:12:00|4607.5|4606|4607.5|4606.5|4607.5|4606.5|4607|4605.5|1
1649747530000|2022-04-12 07:12:10|4607|4606|4608|4606|4609|4607.5|4607|4606|223
1649747540000|2022-04-12 07:12:20|4608.5|4606.5|4605.5|4604|4608.5|4607.5|4605.5|4604|485
1649747550000|2022-04-12 07:12:30|4605|4603.5|4608|4606.5|4608.5|4607|4605|4603|1671
1649747560000|2022-04-12 07:12:40|4607.5||4608||4608||4607.5||0
1649747570000|2022-04-12 07:12:50|4607.5|4607|4608.5|4607|4609|4608|4607.5|4607|767
1649747580000|2022-04-12 07:13:00|4608|4606.5|4606|4604.5|4608.5|4606.5|4604.5|4604|1121
1649747590000|2022-04-12 07:13:10|4605.5|4604|4605|4604|4609|4607.5|4605|4603.5|1507
1649747600000|2022-04-12 07:13:20|4606|4604.5|4608.5|4607.5|4610|4608|4606|4604.5|1046
1649747610000|2022-04-12 07:13:30|4609.5|4607|4607|4605.5|4610|4608.5|4606.5|4604.5|567
1649747620000|2022-04-12 07:13:40|4606.5|4605|4614.5|4613.5|4615|4613.5|4606.5|4605|2940
1649747630000|2022-04-12 07:13:50|4615|4614|4612.5|4611|4616.5|4615.5|4612.5|4611|1441
1649747640000|2022-04-12 07:14:00|4613|4611.5|4615|4613.5|4615|4613.5|4613|4611.5|2000
1649747650000|2022-04-12 07:14:10|4615.5|4614|4615.5|4614|4616|4615|4614.5|4613|1195
1649747660000|2022-04-12 07:14:20|4615|4613|4615|4613.5|4616|4615|4612.5|4611|4623
1649747670000|2022-04-12 07:14:30|4616|4614|4615.5|4614.5|4619|4617.5|4615|4613.5|7102
1649747680000|2022-04-12 07:14:40|4615|4614|4608.5|4606.5|4615.5|4614|4608.5|4606.5|1111
1649747690000|2022-04-12 07:14:50|4608|4606|4604.5|4603.5|4608.5|4606.5|4604.5|4602.5|1707
1649747700000|2022-04-12 07:15:00|4604|4603|4597.5|4596.5|4604|4603|4597|4596|3789
1649747710000|2022-04-12 07:15:10|4597|4596|4596|4595|4599|4597.5|4596|4595|1967
1649747720000|2022-04-12 07:15:20|4595.5|4594.5|4592.5|4591|4596.5|4595|4591.5|4590|3325
1649747730000|2022-04-12 07:15:30|4593|4591.5|4593.5|4592.5|4597.5|4596|4592.5|4591|612
1649747740000|2022-04-12 07:15:40|4593|4592|4595.5|4594|4596|4594.5|4592.5|4591|402
1649747750000|2022-04-12 07:15:50|4596|4594.5|4598|4596|4598.5|4596.5|4596|4594.5|130
1649747760000|2022-04-12 07:16:00|4597.5|4595.5|4598|4596.5|4598|4597|4597|4595.5|0
1649747770000|2022-04-12 07:16:10|4598.5|4597|4601|4600|4602|4600.5|4598.5|4596.5|2885
1649747780000|2022-04-12 07:16:20|4602|4600.5|4602.5|4601|4604|4602.5|4602|4600.5|3
1649747790000|2022-04-12 07:16:30|4602|4602|4605|4604.5|4607|4606|4602|4601|6915
1649747800000|2022-04-12 07:16:40|4604.5|4603.5|4601.5|4600|4604.5|4603.5|4601|4600|885
1649747810000|2022-04-12 07:16:50|4602|4600.5|4600|4598.5|4602.5|4601|4600|4598.5|2578
1649747820000|2022-04-12 07:17:00|4600.5|4599|4602.5|4601|4604.5|4603.5|4600.5|4598.5|2043
1649747830000|2022-04-12 07:17:10|4602|4601.5|4600|4598.5|4602|4601.5|4599.5|4598|156
1649747840000|2022-04-12 07:17:20|4601|4599|4604.5|4603|4604.5|4603|4600|4598|370
1649747850000|2022-04-12 07:17:30|4605|4603.5|4602.5|4600.5|4605|4604.5|4602|4600.5|647
1649747860000|2022-04-12 07:17:40|4602|4601|4602.5|4600.5|4602.5|4601|4600|4598|400
1649747870000|2022-04-12 07:17:50|4602|4600|4601.5|4600|4602.5|4601|4601.5|4600|639
1649747880000|2022-04-12 07:18:00|4601|4600.5|4601.5|4600|4601.5|4600.5|4601|4600|292
1649747890000|2022-04-12 07:18:10|4601|4599.5|4602.5|4601|4603.5|4602|4599.5|4598|1379
1649747900000|2022-04-12 07:18:20|4603|4601.5|4602|4600.5|4603.5|4601.5|4600.5|4600|885
1649747910000|2022-04-12 07:18:30|4602.5|4601|4603.5|4601.5|4604|4602.5|4602.5|4601|876
1649747920000|2022-04-12 07:18:40|4604|4602|4605|4603.5|4605|4603.5|4604|4601.5|0
1649747930000|2022-04-12 07:18:50|4606|4604|4606|4604.5|4606.5|4605|4604|4602.5|1585
1649747940000|2022-04-12 07:19:00|4605.5|4604|4605|4603.5|4605.5|4604.5|4604|4602.5|5
1649747950000|2022-04-12 07:19:10|4604.5|4603|4605|4603.5|4606|4604.5|4604.5|4603|278
1649747960000|2022-04-12 07:19:20|4606|4604|4605|4603.5|4606.5|4604.5|4604.5|4603.5|144
1649747970000|2022-04-12 07:19:30|4604.5|4603|4603|4602|4604.5|4603.5|4603|4602|379
1649747980000|2022-04-12 07:19:40|4602.5|4601.5|4604|4602|4604|4602.5|4601|4600|2034
1649747990000|2022-04-12 07:19:50|4603.5|4601.5|4604|4602|4604|4602.5|4603|4601.5|327
1649748000000|2022-04-12 07:20:00|4603.5|4602.5|4601.5|4600|4604|4602.5|4601.5|4600|109
1649748010000|2022-04-12 07:20:10|4602|4600.5|4600.5|4599.5|4603.5|4602.5|4600|4599.5|4023
1649748020000|2022-04-12 07:20:20|4601|4600|4604|4603|4606|4604.5|4601|4600|3212
1649748030000|2022-04-12 07:20:30|4603.5|4602.5|4603.5|4602|4604|4603|4603|4602|716
1649748040000|2022-04-12 07:20:40|4603|4601.5|4605.5|4604|4605.5|4604|4602.5|4601.5|405
1649748050000|2022-04-12 07:20:50|4606|4604.5|4605|4604|4606|4605.5|4605|4604|39
1649748060000|2022-04-12 07:21:00|4604.5|4603.5|4602|4601|4604.5|4604|4601.5|4601|921
1649748070000|2022-04-12 07:21:10|4601.5|4600.5|4602|4600.5|4603.5|4602|4601.5|4600|880
1649748080000|2022-04-12 07:21:20|4602.5|4601|4601|4599.5|4602.5|4601|4599.5|4598|2332
1649748090000|2022-04-12 07:21:30|4600.5|4599|4597.5|4596|4600.5|4599|4597.5|4596|748
1649748100000|2022-04-12 07:21:40|4597|4595.5|4592.5|4591.5|4597|4596|4592.5|4591|1692
1649748110000|2022-04-12 07:21:50|4593|4591|4591|4589.5|4593|4591.5|4590|4589|5967
1649748120000|2022-04-12 07:22:00|4590.5|4590|4593|4592|4593.5|4592|4590.5|4589|2948
1649748130000|2022-04-12 07:22:10|4594|4592.5|4596.5|4594.5|4597.5|4596|4594|4592|2518
1649748140000|2022-04-12 07:22:20|4596|4594|4597|4596|4598|4596.5|4595.5|4593|3543
1649748150000|2022-04-12 07:22:30|4596.5|4595.5|4598|4596.5|4601|4599.5|4596.5|4595|2897
1649748160000|2022-04-12 07:22:40|4597.5|4596|4594|4592.5|4597.5|4596.5|4592|4590.5|4368
1649748170000|2022-04-12 07:22:50|4593.5|4592|4593|4591.5|4596|4594.5|4592|4590|4172
1649748180000|2022-04-12 07:23:00|4592.5|4590.5|4592|4590.5|4593|4591.5|4590.5|4588.5|3362
1649748190000|2022-04-12 07:23:10|4591.5|4590|4598.5|4596.5|4599|4597|4591|4590|4935
1649748200000|2022-04-12 07:23:20|4598|4596|4598|4596|4599.5|4598|4596.5|4594.5|4574
1649748210000|2022-04-12 07:23:30|4598.5|4597.5|4601|4599|4602|4600.5|4598|4596|4890
1649748220000|2022-04-12 07:23:40|4600.5|4598.5|4596|4594.5|4602|4599.5|4596|4594|4321
1649748230000|2022-04-12 07:23:50|4595.5|4593.5|4597|4595|4597|4595|4591|4589|3133
1649748240000|2022-04-12 07:24:00|4597.5|4595.5|4602.5|4600.5|4602.5|4601|4597|4595.5|3285
1649748250000|2022-04-12 07:24:10|4602|4601|4603.5|4601.5|4603.5|4601.5|4601.5|4601|301
1649748260000|2022-04-12 07:24:20|4603|4602|4599|4598|4603|4602.5|4599|4598|2246
1649748270000|2022-04-12 07:24:30|4598.5|4597|4598.5|4597|4599.5|4598|4596.5|4594.5|2972
1649748280000|2022-04-12 07:24:40|4598|4596.5|4598.5|4596.5|4598.5|4597|4597.5|4596|187
1649748290000|2022-04-12 07:24:50|4598|4596|4598|4596|4598|4597|4597|4596|388
1649748300000|2022-04-12 07:25:00|4598.5|4596.5|4601|4599|4601.5|4599|4598.5|4596.5|209
1649748310000|2022-04-12 07:25:10|4600.5|4599.5|4599.5|4598|4601|4599.5|4598.5|4598|1030
1649748320000|2022-04-12 07:25:20|4600|4597.5|4599.5|4598|4600|4598|4598.5|4597|211
1649748330000|2022-04-12 07:25:30|4600|4598.5|4601.5|4600|4601.5|4600|4600|4598.5|285
1649748340000|2022-04-12 07:25:40|4601|4599.5|4602|4600.5|4602.5|4600.5|4599.5|4598|615
1649748350000|2022-04-12 07:25:50|4602.5|4601|4603.5|4601.5|4604|4602|4602|4601|206
1649748360000|2022-04-12 07:26:00|4603|4602|4603|4602|4604|4603|4603|4602|464
1649748370000|2022-04-12 07:26:10|4603.5|4602.5|4598.5|4597|4604|4603|4598.5|4596.5|1855
1649748380000|2022-04-12 07:26:20|4597|4596.5|4598.5|4597|4598.5|4597|4597|4596|877
1649748390000|2022-04-12 07:26:30|4598|4596.5|4598|4596.5|4598.5|4596.5|4597.5|4595.5|0
1649748400000|2022-04-12 07:26:40|4598.5|4597|4595.5|4594.5|4598.5|4597|4595.5|4594.5|924
1649748410000|2022-04-12 07:26:50|4596.5|4595|4598.5|4596|4598.5|4596.5|4596.5|4595|100
1649748420000|2022-04-12 07:27:00|4598|4596.5|4601|4599|4601|4599.5|4598|4596.5|650
1649748430000|2022-04-12 07:27:10|4600.5|4598.5|4599.5|4598.5|4600.5|4599|4599.5|4598.5|444
1649748440000|2022-04-12 07:27:20|4599|4598|4600|4599|4601.5|4599.5|4596.5|4595|1840
1649748450000|2022-04-12 07:27:30|4600.5|4599.5|4602.5|4601.5|4603|4601.5|4600.5|4599|232
1649748460000|2022-04-12 07:27:40|4602|4601|4601.5|4600|4602|4601|4601.5|4599.5|86
1649748470000|2022-04-12 07:27:50|4602|4600.5|4601.5|4600|4602.5|4601|4600.5|4600|1682
1649748480000|2022-04-12 07:28:00|4602|4600.5|4601|4600|4605.5|4605|4601|4600|3854
1649748490000|2022-04-12 07:28:10|4600.5|4599.5|4599.5|4598|4600.5|4599.5|4599|4597.5|285
1649748500000|2022-04-12 07:28:20|4599|4597.5|4597.5|4595.5|4599|4597.5|4596.5|4595|316
1649748510000|2022-04-12 07:28:30|4598|4596|4597|4595.5|4599|4597.5|4597|4595.5|1417
1649748520000|2022-04-12 07:28:40|4596.5|4595|4599.5|4598|4599.5|4598|4595|4594.5|647
1649748530000|2022-04-12 07:28:50|4599|4597.5|4600|4599|4600|4599|4598|4596.5|1803
1649748540000|2022-04-12 07:29:00|4599.5|4598.5|4599.5|4598|4600|4598.5|4599|4598|100
1649748550000|2022-04-12 07:29:10|4600|4598.5|4600|4598.5|4600|4598.5|4599|4598|0
1649748560000|2022-04-12 07:29:20|4600.5|4599|4601.5|4600|4604|4602.5|4600.5|4599|1094
1649748570000|2022-04-12 07:29:30|4601|4599.5|4601|4599.5|4601.5|4600.5|4600.5|4599|671
1649748580000|2022-04-12 07:29:40|4601.5|4600|4600.5|4599.5|4602|4601.5|4600.5|4599.5|659
1649748590000|2022-04-12 07:29:50|4601|4600|4601.5|4600.5|4601.5|4600.5|4601|4600|138
1649748600000|2022-04-12 07:30:00|4602|4601|4600.5|4599.5|4603.5|4602|4600|4599.5|2870
1649748610000|2022-04-12 07:30:10|4600|4599|4598.5|4597|4600|4599|4598|4597|2126
1649748620000|2022-04-12 07:30:20|4598|4597.5|4598.5|4597.5|4599.5|4598.5|4598|4596.5|624
1649748630000|2022-04-12 07:30:30|4598|4597|4596|4595|4598|4597.5|4596|4595|620
1649748640000|2022-04-12 07:30:40|4595.5|4594.5|4594|4592.5|4597|4596|4592.5|4592|4080
1649748650000|2022-04-12 07:30:50|4593.5|4592|4590.5|4589.5|4594|4592.5|4589.5|4588|2352
1649748660000|2022-04-12 07:31:00|4591|4590|4593.5|4592|4594|4592.5|4591|4590|3635
1649748670000|2022-04-12 07:31:10|4594|4592.5|4596.5|4595|4597|4595.5|4594|4592.5|781
1649748680000|2022-04-12 07:31:20|4596|4595.5|4592|4590.5|4596.5|4595.5|4592|4590.5|1626
1649748690000|2022-04-12 07:31:30|4591.5|4590|4590|4588.5|4592|4591|4590|4588.5|1605
1649748700000|2022-04-12 07:31:40|4590.5|4589.5|4592|4590.5|4593|4592.5|4590|4588.5|1010
1649748710000|2022-04-12 07:31:50|4592.5|4591.5|4597|4596|4597|4596|4592.5|4591|1166
1649748720000|2022-04-12 07:32:00|4597.5|4596.5|4598.5|4597.5|4599.5|4598|4597|4596|500
1649748730000|2022-04-12 07:32:10|4599|4598|4599.5|4598.5|4600|4599|4598|4597.5|584
1649748740000|2022-04-12 07:32:20|4600|4599|4599|4598|4600.5|4599|4598.5|4598|384
1649748750000|2022-04-12 07:32:30|4599.5|4598.5|4601|4599.5|4601.5|4600|4599.5|4598.5|109
1649748760000|2022-04-12 07:32:40|4600.5|4600|4599|4598|4601|4600|4598.5|4598|608
1649748770000|2022-04-12 07:32:50|4598.5|4597|4599.5|4598.5|4599.5|4598.5|4597.5|4597|838
1649748780000|2022-04-12 07:33:00|4599|4598|4598.5|4597|4599|4598.5|4598.5|4597|263
1649748790000|2022-04-12 07:33:10|4598|4596|4599|4597.5|4599|4597.5|4596.5|4596|298
1649748800000|2022-04-12 07:33:20|4599.5|4598|4601.5|4600|4602|4600.5|4599.5|4598|47
1649748810000|2022-04-12 07:33:30|4601|4599.5|4599|4598|4601|4599.5|4597|4596|1593
1649748820000|2022-04-12 07:33:40|4598.5|4597.5|4599|4597.5|4599|4597.5|4598|4596.5|356
1649748830000|2022-04-12 07:33:50|4598.5|4597|4600|4599|4600|4599|4598.5|4597|0
1649748840000|2022-04-12 07:34:00|4600.5|4599.5|4599|4598|4600.5|4599.5|4598.5|4598|40
1649748850000|2022-04-12 07:34:10|4599.5|4598.5|4601.5|4600|4601.5|4600|4599.5|4598|1123
1649748860000|2022-04-12 07:34:20|4602|4600.5|4596|4595|4602|4600.5|4596|4595|1155
1649748870000|2022-04-12 07:34:30|4597|4595.5|4597|4595.5|4598|4596.5|4596.5|4595|251
1649748880000|2022-04-12 07:34:40|4596.5|4596|4595.5|4595|4596.5|4596|4595.5|4595|740
1649748890000|2022-04-12 07:34:50|4596|4595.5|4596|4595.5|4596|4595.5|4595.5|4595|249
1649748900000|2022-04-12 07:35:00|4596.5|4596|4597|4595.5|4598.5|4596.5|4596.5|4595|967
1649748910000|2022-04-12 07:35:10|4597.5|4596|4598|4596.5|4598.5|4597|4597.5|4596|807
1649748920000|2022-04-12 07:35:20|4597.5|4597|4596|4595|4598|4597|4595.5|4595|1110
1649748930000|2022-04-12 07:35:30|4595.5|4594.5|4594.5|4593|4595.5|4594.5|4593|4591.5|111
1649748940000|2022-04-12 07:35:40|4595|4593.5|4594.5|4593.5|4595.5|4594|4594|4593|59
1649748950000|2022-04-12 07:35:50|4594|4594|4592|4591|4594|4594|4592|4591|257
1649748960000|2022-04-12 07:36:00|4591.5|4590.5|4591|4590|4592|4591|4590.5|4590|467
1649748970000|2022-04-12 07:36:10|4590.5|4590.5|4591.5|4590.5|4591.5|4591|4590.5|4590|25
1649748980000|2022-04-12 07:36:20|4591|4591|4589.5|4588.5|4591|4591|4589.5|4588.5|1719
1649748990000|2022-04-12 07:36:30|4589|4588|4584|4583|4589.5|4588|4584|4582.5|4940
1649749000000|2022-04-12 07:36:40|4584.5|4583.5|4585|4584|4585.5|4584|4583|4582|2253
1649749010000|2022-04-12 07:36:50|4585.5|4584.5|4586|4584.5|4586|4585|4583.5|4582|2072
1649749020000|2022-04-12 07:37:00|4585.5|4585|4585|4584|4586.5|4585.5|4585|4584|1272
1649749030000|2022-04-12 07:37:10|4584.5|4583|4583.5|4582.5|4584.5|4583|4583.5|4582|0
1649749040000|2022-04-12 07:37:20|4584|4582|4582|4581|4584.5|4584|4582|4581|566
1649749050000|2022-04-12 07:37:30|4582.5|4581.5|4583|4581.5|4583|4582|4582.5|4581.5|507
1649749060000|2022-04-12 07:37:40|4583.5|4582|4584.5|4583.5|4584.5|4584|4583|4582|1668
1649749070000|2022-04-12 07:37:50|4584|4583|4582|4581.5|4584|4583|4581|4580|1300
1649749080000|2022-04-12 07:38:00|4582.5|4581|4583.5|4582.5|4585.5|4584|4582.5|4581|1257
1649749090000|2022-04-12 07:38:10|4584|4583|4583.5|4582.5|4584|4583.5|4582.5|4581|993
1649749100000|2022-04-12 07:38:20|4583|4582|4582.5|4581.5|4583.5|4582|4582.5|4581.5|103
1649749110000|2022-04-12 07:38:30|4582|4581|4582.5|4581|4583|4582|4582|4580.5|270
1649749120000|2022-04-12 07:38:40|4583|4581.5|4584|4583.5|4584.5|4583.5|4583|4581.5|1451
1649749130000|2022-04-12 07:38:50|4583.5|4583|4583|4582.5|4584|4583|4583|4582.5|909
1649749140000|2022-04-12 07:39:00|4583.5||4583||4583.5||4583||0
1649749150000|2022-04-12 07:39:10|4583.5|4583|4587.5|4586|4589|4587|4583.5|4583|2159
1649749160000|2022-04-12 07:39:20|4588|4587|4590|4588.5|4590|4589|4588|4587|1101
1649749170000|2022-04-12 07:39:30|4589.5|4588|4586.5|4585|4589.5|4588|4586.5|4585|1051
1649749180000|2022-04-12 07:39:40|4586|4584.5|4585|4584|4586|4584.5|4584.5|4583.5|4833
1649749190000|2022-04-12 07:39:50|4584.5|4583.5|4584.5|4584|4585.5|4584.5|4583.5|4582.5|6791
1649749200000|2022-04-12 07:40:00|4584|4583.5|4587|4585.5|4587.5|4586|4584|4583.5|2697
1649749210000|2022-04-12 07:40:10|4586.5|4585|4588|4587.5|4588|4587.5|4585|4584.5|2714
1649749220000|2022-04-12 07:40:20|4589|4587|4589.5|4588.5|4591.5|4590|4588.5|4587|587
1649749230000|2022-04-12 07:40:30|4589|4587.5|4589|4588|4589.5|4588|4587.5|4586|1596
1649749240000|2022-04-12 07:40:40|4589.5|4588.5|4588.5|4587.5|4589.5|4588.5|4588|4587|364
1649749250000|2022-04-12 07:40:50|4589|4588|4590.5|4589.5|4592|4591|4589|4587.5|1203
1649749260000|2022-04-12 07:41:00|4591|4590|4592.5|4591|4593.5|4592|4591|4590|442
1649749270000|2022-04-12 07:41:10|4593|4591.5|4596|4595|4597|4595.5|4593|4591.5|1571
1649749280000|2022-04-12 07:41:20|4596.5|4595.5|4598|4596.5|4598.5|4597|4596.5|4595.5|2463
1649749290000|2022-04-12 07:41:30|4598.5|4597|4600.5|4599.5|4602.5|4601|4597.5|4596.5|13889
1649749300000|2022-04-12 07:41:40|4600|4599|4600|4598.5|4600.5|4599|4597.5|4597|904
1649749310000|2022-04-12 07:41:50|4599|4598|4600|4599|4600.5|4599|4597.5|4597|814
1649749320000|2022-04-12 07:42:00|4599.5|4599.5|4597.5|4596.5|4601.5|4600|4597.5|4596.5|1162
1649749330000|2022-04-12 07:42:10|4597|4596|4598.5|4597.5|4599|4597.5|4596.5|4596|771
1649749340000|2022-04-12 07:42:20|4599|4598|4598|4597|4599|4598.5|4596.5|4595.5|755
1649749350000|2022-04-12 07:42:30|4598.5|4597.5|4601|4600|4602|4600.5|4598.5|4597.5|150
1649749360000|2022-04-12 07:42:40|4600.5|4599.5|4599.5|4598.5|4601|4600|4598.5|4597.5|1185
1649749370000|2022-04-12 07:42:50|4599|4598|4599.5|4598|4600|4598.5|4597|4596|1110
1649749380000|2022-04-12 07:43:00|4599|4597.5|4598.5|4597|4599.5|4598.5|4598|4597|441
1649749390000|2022-04-12 07:43:10|4598|4597.5|4598.5|4597.5|4599|4598|4598|4597.5|3
1649749400000|2022-04-12 07:43:20|4599|4598|4596.5|4595.5|4599.5|4598.5|4596|4595|1421
1649749410000|2022-04-12 07:43:30|4597.5|4596|4597|4596|4597.5|4596.5|4597|4595|533
1649749420000|2022-04-12 07:43:40|4598|4596.5|4600|4598.5|4600.5|4599|4597.5|4596.5|223
1649749430000|2022-04-12 07:43:50|4600.5|4599|4598.5|4597.5|4600.5|4599.5|4597.5|4596|972
1649749440000|2022-04-12 07:44:00|4599|4598|4599.5|4599|4600|4599|4598.5|4597.5|1312
1649749450000|2022-04-12 07:44:10|4599|4598.5|4599|4598|4599|4599|4597.5|4596.5|951
1649749460000|2022-04-12 07:44:20|4598.5|4598.5|4599|4598|4599|4598.5|4598.5|4598|0
1649749470000|2022-04-12 07:44:30|4598.5|4597.5|4598.5|4597.5|4599|4598|4597.5|4596.5|2250
1649749480000|2022-04-12 07:44:40|4598|4597|4598.5|4597|4599|4598.5|4597.5|4597|772
1649749490000|2022-04-12 07:44:50|4598|4596.5|4597.5|4596.5|4598|4597|4597|4595.5|364
1649749500000|2022-04-12 07:45:00|4598|4597|4596|4595|4598.5|4597|4595.5|4595|1866
1649749510000|2022-04-12 07:45:10|4597|4595.5|4597|4596|4598|4597|4596.5|4595|579
1649749520000|2022-04-12 07:45:20|4596.5|4595.5|4596.5|4595|4597|4595.5|4595.5|4595|512
1649749530000|2022-04-12 07:45:30|4596|4595.5|4596|4595|4596.5|4596|4595.5|4595|0
1649749540000|2022-04-12 07:45:40|4596.5|4595.5|4600|4599|4600|4599.5|4596.5|4595|1832
1649749550000|2022-04-12 07:45:50|4599.5|4598.5|4600|4598.5|4600|4599|4598.5|4598|874
1649749560000|2022-04-12 07:46:00|4599.5|4598|4598|4597|4599.5|4598|4597.5|4596|45
1649749570000|2022-04-12 07:46:10|4597.5|4596.5|4597.5|4596.5|4599.5|4598.5|4597|4595.5|821
1649749580000|2022-04-12 07:46:20|4597|4597|4597|4596|4598|4597|4597|4596|987
1649749590000|2022-04-12 07:46:30|4596.5|4595.5|4596|4594.5|4597|4596|4595|4594|1115
1649749600000|2022-04-12 07:46:40|4596.5|4595|4597.5|4596|4597.5|4596.5|4596|4595|36
1649749610000|2022-04-12 07:46:50|4598|4596.5|4599.5|4598|4600|4598.5|4597|4596.5|50
1649749620000|2022-04-12 07:47:00|4599|4598.5|4600|4599|4600.5|4599.5|4599|4598.5|1686
1649749630000|2022-04-12 07:47:10|4600.5|4599.5|4602.5|4601|4603.5|4602|4600.5|4599.5|1254
1649749640000|2022-04-12 07:47:20|4602|4601.5|4602|4600.5|4603|4602|4601|4600|226
1649749650000|2022-04-12 07:47:30|4601.5|4600|4598.5|4597.5|4602|4600|4598.5|4597|258
1649749660000|2022-04-12 07:47:40|4599|4598|4600|4598.5|4600|4599|4599|4598|35
1649749670000|2022-04-12 07:47:50|4599.5|4599|4601|4600|4601|4600.5|4599.5|4599|243
1649749680000|2022-04-12 07:48:00|4600.5|4599.5|4599.5|4599|4600.5|4599.5|4599.5|4598.5|113
1649749690000|2022-04-12 07:48:10|4600|4599.5|4602|4601|4602|4601|4600|4599.5|622
1649749700000|2022-04-12 07:48:20|4601.5|4600.5|4597|4595.5|4601.5|4600.5|4597|4595.5|2505
1649749710000|2022-04-12 07:48:30|4596.5|4596|4598|4597|4598|4597|4596.5|4595.5|22
1649749720000|2022-04-12 07:48:40|4597.5|4596.5|4599.5|4598|4599.5|4598.5|4597|4596|1300
1649749730000|2022-04-12 07:48:50|4600|4598.5|4600.5|4599|4601|4600|4599.5|4598.5|931
1649749740000|2022-04-12 07:49:00|4601.5|4599.5|4601.5|4600|4601.5|4600|4601.5|4599|33
1649749750000|2022-04-12 07:49:10|4601|4600.5|4600|4599|4602|4600.5|4600|4599|566
1649749760000|2022-04-12 07:49:20|4600.5|4599.5|4602.5|4601.5|4602.5|4601.5|4600.5|4599.5|784
1649749770000|2022-04-12 07:49:30|4603|4602|4603|4602|4604|4603|4603|4601.5|190
1649749780000|2022-04-12 07:49:40|4603.5|4602.5|4604|4603|4604.5|4603|4603|4602|946
1649749790000|2022-04-12 07:49:50|4604.5|4603.5|4603.5|4602|4604.5|4603.5|4602.5|4602|1419
1649749800000|2022-04-12 07:50:00|4603|4601.5|4602|4601|4603|4602|4600.5|4600|2489
1649749810000|2022-04-12 07:50:10|4602.5|4601.5|4602|4601|4602.5|4602|4601|4600.5|1489
1649749820000|2022-04-12 07:50:20|4602.5|4601.5|4605.5|4605|4605.5|4605|4602.5|4601.5|2021
1649749830000|2022-04-12 07:50:30|4605|4604.5|4603.5|4602.5|4605|4604.5|4603.5|4602.5|1404
1649749840000|2022-04-12 07:50:40|4603|4602|4601.5|4601|4603|4602.5|4601.5|4600.5|732
1649749850000|2022-04-12 07:50:50|4602|4601.5|4601|4600|4603.5|4602.5|4600.5|4599.5|1684
1649749860000|2022-04-12 07:51:00|4600.5|4599.5|4599.5|4598.5|4601|4599.5|4599|4598|454
1649749870000|2022-04-12 07:51:10|4599|4598|4601|4600.5|4601|4600.5|4599|4597.5|70
1649749880000|2022-04-12 07:51:20|4600.5|4600|4600|4599|4600.5|4600|4600|4599|494
1649749890000|2022-04-12 07:51:30|4599.5|4598.5|4597|4596|4599.5|4599|4596.5|4595.5|2722
1649749900000|2022-04-12 07:51:40|4597.5|4596.5|4598.5|4597.5|4598.5|4598|4597.5|4596.5|259
1649749910000|2022-04-12 07:51:50|4599|4598|4598.5|4597.5|4599.5|4598.5|4597.5|4597|1224
1649749920000|2022-04-12 07:52:00|4598|4597|4597.5|4596|4598.5|4598|4597|4596|6617
1649749930000|2022-04-12 07:52:10|4597|4595.5|4594.5|4593.5|4597|4595.5|4593.5|4592|2854
1649749940000|2022-04-12 07:52:20|4595|4594|4595|4593.5|4597|4596|4595|4593.5|3627
1649749950000|2022-04-12 07:52:30|4594.5|4593|4596|4595|4596|4595|4594|4592.5|2149
1649749960000|2022-04-12 07:52:40|4596.5|4596|4595.5|4595|4597|4596|4595|4594|889
1649749970000|2022-04-12 07:52:50|4595|4594.5|4594.5|4594|4595.5|4595|4594|4592.5|1035
1649749980000|2022-04-12 07:53:00|4595|4594.5|4599.5|4598|4599.5|4598.5|4595|4594.5|2148
1649749990000|2022-04-12 07:53:10|4599|4598.5|4599.5|4598|4602|4600.5|4599|4598|635
1649750000000|2022-04-12 07:53:20|4599|4598.5|4601|4599.5|4601|4599.5|4599|4598.5|0
1649750010000|2022-04-12 07:53:30|4600.5|4599|4601.5|4600.5|4602|4601|4599|4598|1567
1649750020000|2022-04-12 07:53:40|4602|4601|4601.5|4601|4603.5|4602|4601.5|4600.5|1386
1649750030000|2022-04-12 07:53:50|4602||4602.5||4602.5||4601.5||47
1649750040000|2022-04-12 07:54:00|4602|4601.5|4603.5|4602.5|4603.5|4603|4602|4601|904
1649750050000|2022-04-12 07:54:10|4603|4602|4603.5|4603|4603.5|4603|4602|4601|654
1649750060000|2022-04-12 07:54:20|4604.5|4603.5|4602.5|4601.5|4604.5|4603.5|4602.5|4601|673
1649750070000|2022-04-12 07:54:30|4602|4601|4603.5|4602.5|4603.5|4603|4602|4601|1378
1649750080000|2022-04-12 07:54:40|4603|4602|4603|4601.5|4604.5|4603.5|4602|4601|1048
1649750090000|2022-04-12 07:54:50|4603.5|4602|4602|4601|4604|4602.5|4602|4601|191
1649750100000|2022-04-12 07:55:00|4601.5|4601.5|4601|4599.5|4602.5|4602|4600.5|4599|1256
1649750110000|2022-04-12 07:55:10|4601.5|4600|4599.5|4598.5|4601.5|4600.5|4598.5|4597.5|1855
1649750120000|2022-04-12 07:55:20|4599|4598|4599|4598|4601|4600.5|4598|4597|1261
1649750130000|2022-04-12 07:55:30|4598.5|4597.5|4597.5|4597|4599|4598|4596.5|4595|700
1649750140000|2022-04-12 07:55:40|4598|4597.5|4602.5|4601.5|4603|4601.5|4598|4597|2142
1649750150000|2022-04-12 07:55:50|4602|4601|4599.5|4598.5|4602|4601|4599.5|4598.5|556
1649750160000|2022-04-12 07:56:00|4599|4598|4598|4597|4599.5|4598.5|4597.5|4596.5|567
1649750170000|2022-04-12 07:56:10|4597.5|4597.5|4597|4596.5|4597.5|4597.5|4597|4596|40
1649750180000|2022-04-12 07:56:20|4597.5|4597|4598.5|4597.5|4599.5|4598.5|4597.5|4596.5|740
1649750190000|2022-04-12 07:56:30|4599|4598|4596.5|4595.5|4599|4598|4596.5|4595.5|136
1649750200000|2022-04-12 07:56:40|4596|4596|4595.5|4594.5|4596|4596|4595.5|4594|210
1649750210000|2022-04-12 07:56:50|4596|4595|4595|4594|4596|4595.5|4595|4594|490
1649750220000|2022-04-12 07:57:00|4594.5|4594.5|4597|4596|4598|4596.5|4594.5|4594|554
1649750230000|2022-04-12 07:57:10|4596.5|4596.5|4597|4596|4597|4596.5|4596.5|4595.5|10
1649750240000|2022-04-12 07:57:20|4597.5|4596.5|4597.5|4596.5|4597.5|4597|4597|4596|50
1649750250000|2022-04-12 07:57:30|4598|4596|4598|4597|4598|4597.5|4597.5|4596|39
1649750260000|2022-04-12 07:57:40|4598.5|4597.5|4600|4599|4601.5|4600.5|4598.5|4597.5|2540
1649750270000|2022-04-12 07:57:50|4600.5|4599.5|4598.5|4597.5|4601|4599.5|4598.5|4597|1155
1649750280000|2022-04-12 07:58:00|4599|4598|4600|4599|4600|4599.5|4599|4598|498
1649750290000|2022-04-12 07:58:10|4599.5|4598.5|4598.5|4597.5|4600|4598.5|4597.5|4596.5|337
1649750300000|2022-04-12 07:58:20|4598|4597|4598.5|4597|4598.5|4597.5|4597|4596|885
1649750310000|2022-04-12 07:58:30|4598|4597.5|4599.5|4598|4599.5|4598|4598|4597.5|368
1649750320000|2022-04-12 07:58:40|4599|4598.5|4600|4599|4600|4599.5|4599|4598.5|0
1649750330000|2022-04-12 07:58:50|4599.5|4598.5|4601|4599.5|4602|4601|4599|4598|1146
1649750340000|2022-04-12 07:59:00|4601.5|4600|4600|4599.5|4601.5|4600.5|4600|4599.5|1360
1649750350000|2022-04-12 07:59:10|4599.5|4599|4598|4597|4600|4599.5|4598|4597|549
1649750360000|2022-04-12 07:59:20|4598.5|4597.5|4599.5|4598.5|4599.5|4598.5|4598|4597|282
1649750370000|2022-04-12 07:59:30|4600|4599|4599|4597.5|4600|4599|4598.5|4597|486
1649750380000|2022-04-12 07:59:40|4598.5|4598|4600|4599|4600|4599|4598.5|4597.5|297
1649750390000|2022-04-12 07:59:50|4599.5|4598.5|4598.5|4598|4600|4598.5|4598.5|4597.5|942
1649750400000|2022-04-12 08:00:00|4598|4597.5|4598.5|4597.5|4599|4598|4597.5|4596|2806
1649750410000|2022-04-12 08:00:10|4598|4597|4598.5|4597|4599|4598.5|4598|4597|862
1649750420000|2022-04-12 08:00:20|4598|4597.5|4598|4597|4599|4597.5|4597|4596|1173
1649750430000|2022-04-12 08:00:30|4598.5|4597.5|4599.5|4598.5|4599.5|4599|4598.5|4597|216
1649750440000|2022-04-12 08:00:40|4600|4599|4603.5|4602.5|4604|4602.5|4599.5|4598.5|1354
1649750450000|2022-04-12 08:00:50|4604|4603|4602.5|4601.5|4604.5|4603|4602|4601|295
1649750460000|2022-04-12 08:01:00|4603|4602|4603.5|4602.5|4604.5|4603.5|4602.5|4601.5|1932
1649750470000|2022-04-12 08:01:10|4603|4603|4601|4600|4603.5|4603|4600.5|4599.5|1259
1649750480000|2022-04-12 08:01:20|4602|4600.5|4601.5|4600.5|4603|4602|4601.5|4600|912
1649750490000|2022-04-12 08:01:30|4602|4601|4602|4601|4602.5|4601|4600|4599|1986
1649750500000|2022-04-12 08:01:40|4601.5|4600.5|4601.5|4600|4602.5|4601.5|4600.5|4599.5|1342
1649750510000|2022-04-12 08:01:50|4601|4599.5|4602.5|4601.5|4603|4602|4600|4599|628
1649750520000|2022-04-12 08:02:00|4603|4602|4600|4599|4603.5|4602|4599.5|4598.5|5380
1649750530000|2022-04-12 08:02:10|4599.5|4599.5|4600|4599|4600|4599.5|4599.5|4598.5|474
1649750540000|2022-04-12 08:02:20|4599.5|4599.5|4600|4599|4601|4600|4599.5|4598.5|1340
1649750550000|2022-04-12 08:02:30|4599.5|4598.5|4600|4599.5|4600|4599.5|4599.5|4598.5|368
1649750560000|2022-04-12 08:02:40|4600.5|4600|4601.5|4600.5|4601.5|4600.5|4600.5|4599.5|3423
1649750570000|2022-04-12 08:02:50|4601|4600|4600|4599|4601|4600|4599.5|4599|742
1649750580000|2022-04-12 08:03:00|4599.5|4599.5|4599.5|4598.5|4599.5|4599.5|4598|4597.5|790
1649750590000|2022-04-12 08:03:10|4599|4599|4598.5|4598|4599.5|4599|4598.5|4598|274
1649750600000|2022-04-12 08:03:20|4599|4598.5|4599.5|4599|4599.5|4599|4598.5|4598|1616
1649750610000|2022-04-12 08:03:30|4600|4598.5|4599.5|4598.5|4600.5|4599.5|4599.5|4598.5|928
1649750620000|2022-04-12 08:03:40|4599|4599|4598|4597.5|4600|4599|4597.5|4596.5|3248
1649750630000|2022-04-12 08:03:50|4598.5|4597|4599|4598|4599.5|4598.5|4598|4596.5|2643
1649750640000|2022-04-12 08:04:00|4598.5|4597.5|4595|4594|4598.5|4597.5|4595|4594|1199
1649750650000|2022-04-12 08:04:10|4595.5|4594.5|4596|4595.5|4596|4595.5|4595.5|4594.5|437
1649750660000|2022-04-12 08:04:20|4595.5|4595|4596|4595|4596|4595.5|4595.5|4594.5|0
1649750670000|2022-04-12 08:04:30|4596.5|4595.5|4598|4597|4598|4597|4596.5|4595|2931
1649750680000|2022-04-12 08:04:40|4597.5|4596.5|4595|4594|4598|4597|4594.5|4594|2181
1649750690000|2022-04-12 08:04:50|4594.5||4595||4595||4594.5||0
1649750700000|2022-04-12 08:05:00|4594.5|4594.5|4595.5|4594.5|4596|4595|4594.5|4593.5|2351
1649750710000|2022-04-12 08:05:10|4595|4594|4594|4593.5|4595|4594.5|4592.5|4591.5|4182
1649750720000|2022-04-12 08:05:20|4594.5|4593|4591|4590|4595|4593|4591|4590|2263
1649750730000|2022-04-12 08:05:30|4590.5|4589.5|4590.5|4589.5|4591|4590.5|4589|4588|3759
1649750740000|2022-04-12 08:05:40|4591|4589|4592.5|4591.5|4592.5|4592|4591|4589|921
1649750750000|2022-04-12 08:05:50|4592|4592|4593|4592|4594|4593|4591.5|4590|3757
1649750760000|2022-04-12 08:06:00|4592.5|4591.5|4591|4590|4592.5|4591.5|4591|4590|471
1649750770000|2022-04-12 08:06:10|4591.5|4590.5|4593.5|4592.5|4594|4593|4591|4590|3830
1649750780000|2022-04-12 08:06:20|4593|4592|4592.5|4591.5|4593|4592|4592|4591|751
1649750790000|2022-04-12 08:06:30|4592|4591|4589|4588|4592.5|4591|4589|4588|2938
1649750800000|2022-04-12 08:06:40|4589.5|4588.5|4590.5|4589.5|4590.5|4590|4589.5|4588.5|469
1649750810000|2022-04-12 08:06:50|4591|4590|4590.5|4590|4591.5|4591|4590.5|4589.5|947
1649750820000|2022-04-12 08:07:00|4590|4589.5|4588.5|4587|4590|4589.5|4588.5|4587|706
1649750830000|2022-04-12 08:07:10|4588|4587.5|4589.5|4588.5|4591|4590|4588|4587.5|576
1649750840000|2022-04-12 08:07:20|4589|4588|4590.5|4590|4591|4590|4589|4588|407
1649750850000|2022-04-12 08:07:30|4591|4590.5|4591.5|4590.5|4592|4591.5|4590.5|4590|469
1649750860000|2022-04-12 08:07:40|4591|4590|4592|4591|4592|4591|4591|4590|509
1649750870000|2022-04-12 08:07:50|4591.5|4591.5|4591|4590.5|4591.5|4591.5|4591|4590.5|145
1649750880000|2022-04-12 08:08:00|4590.5|4590|4590.5|4590|4590.5|4590|4590.5|4590|439
1649750890000|2022-04-12 08:08:10|4591.5|4590.5|4592|4591|4592|4591.5|4591.5|4590.5|1543
1649750900000|2022-04-12 08:08:20|4592.5|4591.5|4592.5|4592|4593|4592|4592.5|4591|109
1649750910000|2022-04-12 08:08:30|4593|4592.5|4592.5|4591.5|4593|4592.5|4592|4591|2045
1649750920000|2022-04-12 08:08:40|4593|4592.5|4592.5|4591.5|4593|4592.5|4591.5|4590.5|914
1649750930000|2022-04-12 08:08:50|4592|4591|4593|4592|4593|4592|4592|4591|667
1649750940000|2022-04-12 08:09:00|4592.5|4591.5|4593.5|4592.5|4594|4593|4592|4591|214
1649750950000|2022-04-12 08:09:10|4592.5|4592|4592|4591|4594|4593|4591.5|4590.5|3475
1649750960000|2022-04-12 08:09:20|4591.5|4590.5|4592|4591|4592|4591|4591|4590|636
1649750970000|2022-04-12 08:09:30|4591.5|4590.5|4591.5|4590.5|4592|4591|4591|4590|36
1649750980000|2022-04-12 08:09:40|4591|4590|4590.5|4590|4591.5|4590.5|4590|4589|1366
1649750990000|2022-04-12 08:09:50|4591|4590.5|4590.5|4589.5|4592|4590.5|4590|4589|553
1649751000000|2022-04-12 08:10:00|4591|4590|4591.5|4590.5|4592|4591|4591|4590|101
1649751010000|2022-04-12 08:10:10|4592|4591|4594|4593|4594|4593|4591.5|4590.5|222
1649751020000|2022-04-12 08:10:20|4594.5|4593.5|4594|4593|4595|4593.5|4593.5|4593|1870
1649751030000|2022-04-12 08:10:30|4593.5|4592.5|4593.5|4593|4594.5|4593.5|4592.5|4592|2648
1649751040000|2022-04-12 08:10:40|4594|4592.5|4592.5|4591.5|4594|4592.5|4592.5|4591.5|464
1649751050000|2022-04-12 08:10:50|4593|4592|4593.5|4592.5|4594|4593|4593|4591.5|558
1649751060000|2022-04-12 08:11:00|4593|4592|4594|4593|4594|4593|4592.5|4591.5|1076
1649751070000|2022-04-12 08:11:10|4594.5|4593.5|4595.5|4594|4596|4594.5|4594|4593|0
1649751080000|2022-04-12 08:11:20|4595|4593.5|4594|4593|4595|4593.5|4594|4592.5|758
1649751090000|2022-04-12 08:11:30|4594.5|4592.5|4593.5|4592|4594.5|4592.5|4593|4592|443
1649751100000|2022-04-12 08:11:40|4593|4592.5|4594.5|4593|4594.5|4593|4592.5|4592.5|60
1649751110000|2022-04-12 08:11:50|4595|4593.5|4594|4593|4595|4594|4593.5|4592.5|0
1649751120000|2022-04-12 08:12:00|4593.5|4592.5|4593.5|4593|4594|4593|4593.5|4592.5|0
1649751140000|2022-04-12 08:12:20|4593|4592.5|4591|4590|4593.5|4592.5|4591|4590|871
1649751150000|2022-04-12 08:12:30||4590.5||4590||4590.5||4590|0
1649751160000|2022-04-12 08:12:40||4590.5||4590||4590.5||4590|6
1649751170000|2022-04-12 08:12:50|4590.5|4589.5|4591|4590|4591|4590.5|4590.5|4589.5|995
1649751180000|2022-04-12 08:13:00|4591.5|4590.5|4591.5|4590.5|4592|4591|4590.5|4589.5|552
1649751190000|2022-04-12 08:13:10|4591|4590|4591|4590|4591.5|4590.5|4591|4590|53
1649751200000|2022-04-12 08:13:20|4591.5|4590.5|4594.5|4593|4594.5|4593|4591.5|4590.5|387
1649751210000|2022-04-12 08:13:30|4594|4592.5|4593.5|4592.5|4594|4593|4593|4592|240
1649751220000|2022-04-12 08:13:40|4593|4592|4592.5|4591.5|4593|4592|4592.5|4591|588
1649751230000|2022-04-12 08:13:50|4592|4591|4591|4590|4592|4591|4590.5|4590|2301
1649751250000|2022-04-12 08:14:10|4590.5|4590.5|4592.5|4591|4592.5|4591.5|4590.5|4590.5|357
1649751260000|2022-04-12 08:14:20|4592|4591.5|4593.5|4592.5|4593.5|4592.5|4591|4590|887
1649751270000|2022-04-12 08:14:30|4593|4592|4591.5|4591|4593|4592|4591|4590.5|644
1649751280000|2022-04-12 08:14:40|4592|4590.5|4591|4590|4592|4590.5|4591|4590|116
1649751290000|2022-04-12 08:14:50|4590.5|4589.5|4591|4590|4591|4590|4589.5|4589|1750
1649751300000|2022-04-12 08:15:00|4591.5|4590.5|4591|4590|4593|4591.5|4590.5|4589.5|1152
1649751310000|2022-04-12 08:15:10|4591.5|4590.5|4590.5|4589.5|4592|4591|4590|4589.5|2167
1649751320000|2022-04-12 08:15:20|4591|4590|4592.5|4591.5|4592.5|4591.5|4591|4590|390
1649751350000|2022-04-12 08:15:50|4593|4592|4593.5|4593|4593.5|4593|4593|4592|238
1649751360000|2022-04-12 08:16:00|4594|4593.5|4593.5|4592.5|4594.5|4593.5|4592.5|4591.5|97
1649751370000|2022-04-12 08:16:10|4594|4593|4592.5|4591.5|4594|4593|4592|4591.5|134
1649751380000|2022-04-12 08:16:20|4592|4592|4591.5|4591|4592.5|4592|4591.5|4591|1123
1649751390000|2022-04-12 08:16:30|4592|4591.5|4593.5|4592.5|4594|4592.5|4592|4591|168
1649751400000|2022-04-12 08:16:40|4593|4592|4592|4591|4593|4592|4592|4591|195
1649751410000|2022-04-12 08:16:50|4592.5|4591.5|4591.5|4591|4593.5|4592.5|4591.5|4591|1686
1649751420000|2022-04-12 08:17:00|4591|4590.5|4590|4589.5|4591|4590.5|4590|4589.5|1308
1649751430000|2022-04-12 08:17:10|4589.5|4589|4590.5|4589.5|4590.5|4589.5|4589.5|4589|164
1649751440000|2022-04-12 08:17:20|4590|4589|4590.5|4589.5|4590.5|4590|4589.5|4589|307
1649751450000|2022-04-12 08:17:30||4590||4590||4590||4590|0
1649751460000|2022-04-12 08:17:40|4591|4590.5|4591.5|4590.5|4591.5|4590.5|4591|4590.5|35
1649751470000|2022-04-12 08:17:50|4592|4591|4591|4590|4592.5|4591.5|4591|4590|394
1649751480000|2022-04-12 08:18:00|4590.5|4590.5|4592.5|4591.5|4592.5|4591.5|4590.5|4590.5|0
1649751490000|2022-04-12 08:18:10|4592|4591|4593.5|4592.5|4593.5|4592.5|4592|4591|314
1649751500000|2022-04-12 08:18:20|4593|4592|4594|4593.5|4595|4594|4593|4592|252
1649751510000|2022-04-12 08:18:30|4594.5|4594|4594.5|4594|4595.5|4594.5|4594.5|4594|549
1649751520000|2022-04-12 08:18:40|4594|4593.5|4592.5|4591.5|4594|4593.5|4592|4591.5|1537
1649751550000|2022-04-12 08:19:10|4592|4592|4592.5|4591.5|4592.5|4592|4592|4591.5|189
1649751560000|2022-04-12 08:19:20|4593|4592|4593.5|4592.5|4593.5|4592.5|4593|4592|87
1649751570000|2022-04-12 08:19:30|4593|4592|4594|4593|4594.5|4593|4592.5|4592|1056
1649751580000|2022-04-12 08:19:40|4593.5|4592.5|4593|4592|4593.5|4592.5|4593|4592|348
1649751590000|2022-04-12 08:19:50|4593.5|4592.5|4594.5|4593.5|4594.5|4593.5|4593.5|4592.5|168
1649751600000|2022-04-12 08:20:00|4594|4593|4593|4592.5|4594.5|4593.5|4592.5|4592|960
1649751610000|2022-04-12 08:20:10|4593.5|4593|4594.5|4593.5|4594.5|4593.5|4593|4592.5|1166
1649751620000|2022-04-12 08:20:20|4594||4594.5||4594.5||4594||40
1649751630000|2022-04-12 08:20:30|4594|4593|4593|4592|4594|4593|4593|4592|706
1649751640000|2022-04-12 08:20:40|4592.5|4591.5|4592.5|4591.5|4593|4591.5|4592|4591|771
1649751650000|2022-04-12 08:20:50|4592|4591|4591|4590|4592|4591.5|4591|4590|1460
1649751660000|2022-04-12 08:21:00|4590.5|4589.5|4591.5|4591|4591.5|4591|4590|4589.5|892
1649751670000|2022-04-12 08:21:10|4591|4590.5|4591.5|4590.5|4591.5|4590.5|4591|4590|915
1649751680000|2022-04-12 08:21:20|4591|4591|4591.5|4591|4591.5|4591|4591|4590.5|226
1649751690000|2022-04-12 08:21:30|4591|4590.5|4591|4590|4591|4590.5|4591|4590|37
1649751700000|2022-04-12 08:21:40|4590.5|4589.5|4590.5|4589.5|4591.5|4590|4590|4589|1465
1649751710000|2022-04-12 08:21:50|4591|4590|4592|4591|4592|4591.5|4591|4590|755
1649751720000|2022-04-12 08:22:00|4592.5|4591.5|4594|4593|4594|4593|4592|4591|810
1649751730000|2022-04-12 08:22:10|4594.5|4593.5|4595|4594.5|4596.5|4595|4594.5|4593.5|1041
1649751740000|2022-04-12 08:22:20|4595.5|4595|4597.5|4596.5|4597.5|4596.5|4595.5|4595|526
1649751750000|2022-04-12 08:22:30|4597|4596|4596.5|4595.5|4597.5|4596.5|4596|4595|918
1649751760000|2022-04-12 08:22:40|4597|4596|4596.5|4595.5|4597.5|4596.5|4596.5|4595.5|48
1649751770000|2022-04-12 08:22:50|4597|4596|4598.5|4597|4598.5|4597.5|4597|4596|36
1649751780000|2022-04-12 08:23:00|4598|4596.5|4596.5|4595.5|4598.5|4596.5|4596.5|4595.5|226
1649751790000|2022-04-12 08:23:10|4596|4596|4597|4596|4597|4596.5|4596|4595.5|185
1649751800000|2022-04-12 08:23:20|4597.5|4596.5|4598|4597|4599|4598|4597|4596.5|438
1649751810000|2022-04-12 08:23:30|4598.5|4597.5|4598|4597.5|4598.5|4597.5|4598|4597|697
1649751820000|2022-04-12 08:23:40|4598.5|4597|4599|4598|4599|4598|4598.5|4597|168
1649751830000|2022-04-12 08:23:50|4599.5|4598.5|4599.5|4598.5|4600|4599|4599.5|4598.5|247
1649751840000|2022-04-12 08:24:00|4599|4598|4599.5|4598.5|4599.5|4598.5|4598.5|4597.5|1884
1649751850000|2022-04-12 08:24:10|4599|4598|4598.5|4598|4599|4598|4598|4597.5|1118
1649751860000|2022-04-12 08:24:20|4599|4598.5|4599.5|4598.5|4599.5|4599|4598.5|4597.5|2618
1649751870000|2022-04-12 08:24:30|4599|4599|4598|4597.5|4599|4599|4596.5|4595.5|5893
1649751880000|2022-04-12 08:24:40|4598.5|4598.5|4597.5|4596.5|4600.5|4600|4597|4595.5|15405
1649751890000|2022-04-12 08:24:50|4598|4597|4598|4597|4598|4597|4598|4597|147
1649751900000|2022-04-12 08:25:00|4597.5|4596.5|4595.5|4595|4598|4596.5|4595.5|4595|1397
1649751910000|2022-04-12 08:25:10|4595|4594.5|4592.5|4591|4595|4594.5|4592.5|4591|7127
1649751920000|2022-04-12 08:25:20|4592||4591.5||4592||4591.5||0
1649751930000|2022-04-12 08:25:30|4591|4590|4592.5|4591|4592.5|4591.5|4590|4589|4430
1649751940000|2022-04-12 08:25:40|4593|4591.5|4592|4590.5|4593|4592|4590.5|4589|3849
1649751950000|2022-04-12 08:25:50|4591.5|4591|4591.5|4590.5|4591.5|4591|4591.5|4590|0
1649751960000|2022-04-12 08:26:00|4591|4590|4592|4591|4592|4591|4590.5|4589.5|2778
1649751970000|2022-04-12 08:26:10|4591.5|4590.5|4591|4590|4592|4591|4590.5|4589|2857
1649751980000|2022-04-12 08:26:20|4591.5|4590.5|4591.5|4590.5|4592|4591|4591|4590|0
1649751990000|2022-04-12 08:26:30|4592|4591|4593|4592|4593.5|4592.5|4591.5|4590|720
1649752000000|2022-04-12 08:26:40|4592.5|4591.5|4592|4591|4592.5|4591.5|4591|4590|1464
1649752010000|2022-04-12 08:26:50|4591.5|4590.5|4593|4592|4593.5|4592|4590|4589|4294
1649752020000|2022-04-12 08:27:00|4593.5|4592.5|4594|4593|4594|4593|4593|4592|528
1649752030000|2022-04-12 08:27:10|4594.5|4593.5|4593.5|4593|4594.5|4593.5|4593|4592.5|665
1649752040000|2022-04-12 08:27:20|4594|4593.5|4594.5|4593.5|4594.5|4593.5|4594|4593|233
1649752050000|2022-04-12 08:27:30|4595|4594|4596|4595|4596.5|4596|4595|4594|2155
1649752060000|2022-04-12 08:27:40|4596.5|4594.5|4595|4594.5|4596.5|4594.5|4595|4594|36
1649752070000|2022-04-12 08:27:50|4594.5|4594|4595|4594|4595.5|4594|4593.5|4593|1114
1649752080000|2022-04-12 08:28:00|4595.5|4594.5|4595|4594|4595.5|4594.5|4595|4594|0
1649752090000|2022-04-12 08:28:10|4595.5|4594.5|4595.5|4594.5|4595.5|4595|4595.5|4594.5|100
1649752100000|2022-04-12 08:28:20|4595|4594|4596.5|4595.5|4596.5|4595.5|4595|4594|893
1649752110000|2022-04-12 08:28:30|4597|4596|4596.5|4596|4598|4597|4596.5|4596|1107
1649752120000|2022-04-12 08:28:40|4596|4595.5|4595.5|4594.5|4596|4595.5|4595.5|4594.5|1298
1649752140000|2022-04-12 08:29:00|4596|4595|4596|4595.5|4596|4595.5|4596|4595|180
1649752150000|2022-04-12 08:29:10||4595||4595.5||4595.5||4595|185
1649752160000|2022-04-12 08:29:20|4596.5|4596|4596|4595|4597|4596|4595.5|4595|2846
1649752170000|2022-04-12 08:29:30|4596.5|4595.5|4597|4596|4597.5|4596.5|4596.5|4595.5|127
1649752180000|2022-04-12 08:29:40|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|62
1649752190000|2022-04-12 08:29:50||4597||4597||4597||4597|0
1649752200000|2022-04-12 08:30:00|4598|4596.5|4597|4595.5|4598.5|4596.5|4595.5|4594|4173
1649752210000|2022-04-12 08:30:10|4596.5|4596|4595.5|4594.5|4597.5|4596.5|4595.5|4594.5|1784
1649752220000|2022-04-12 08:30:20|4596|4595|4598|4597|4598.5|4597.5|4596|4595|4620
1649752230000|2022-04-12 08:30:30|4597.5|4596.5|4595.5|4595|4597.5|4596.5|4595.5|4595|325
1649752240000|2022-04-12 08:30:40|4596|4595.5|4597|4595.5|4597|4596|4595.5|4595.5|405
1649752250000|2022-04-12 08:30:50|4597.5|4596|4597.5|4596|4598.5|4597.5|4597|4596|399
1649752260000|2022-04-12 08:31:00|4597|4596.5|4596|4595.5|4597|4596.5|4596|4595|287
1649752270000|2022-04-12 08:31:10|4596.5|4596|4596.5|4595.5|4597|4596|4596|4594.5|1703
1649752280000|2022-04-12 08:31:20|4597|4596|4598|4597|4598|4597|4597|4596|583
1649752290000|2022-04-12 08:31:30|4597.5|4596.5|4597.5|4596.5|4598|4596.5|4597.5|4596|473
1649752300000|2022-04-12 08:31:40|4597|4597|4597.5|4596.5|4598|4597|4597|4596.5|535
1649752310000|2022-04-12 08:31:50|4598|4597|4598.5|4597.5|4598.5|4598|4597|4596.5|726
1649752320000|2022-04-12 08:32:00|4598|4597|4598.5|4598|4599|4598|4597.5|4596.5|495
1649752330000|2022-04-12 08:32:10|4599|4598.5|4600|4599|4600|4599.5|4599|4598|843
1649752340000|2022-04-12 08:32:20|4599.5||4600||4600||4599.5||0
1649752350000|2022-04-12 08:32:30|4599.5|4599.5|4599|4598.5|4601|4600|4599|4598.5|411
1649752360000|2022-04-12 08:32:40|||||||||217
1649752370000|2022-04-12 08:32:50|4598.5|4598|4599|4598|4599.5|4598|4598|4597|660
1649752380000|2022-04-12 08:33:00|4598.5|4597.5|4598.5|4597|4598.5|4597.5|4597|4596.5|356
1649752390000|2022-04-12 08:33:10|4598|4597.5|4598.5|4597.5|4598.5|4597.5|4597.5|4596.5|1224
1649752400000|2022-04-12 08:33:20|4599|4598|4599.5|4598.5|4600|4599|4599|4598|259
1649752410000|2022-04-12 08:33:30||4599||4599||4599||4599|0
1649752420000|2022-04-12 08:33:40|4600|4599.5|4603|4602|4603.5|4603|4600|4599|3735
1649752430000|2022-04-12 08:33:50|4602.5|4602.5|4602|4601.5|4604.5|4603.5|4602|4601|2043
1649752440000|2022-04-12 08:34:00|4602.5|4601|4603|4602|4603.5|4602|4601.5|4600|559
1649752450000|2022-04-12 08:34:10|4603.5|4602.5|4602|4601|4603.5|4602.5|4601.5|4601|862
1649752460000|2022-04-12 08:34:20|4601.5|4600.5|4601|4600.5|4602|4600.5|4600|4599|1952
1649752470000|2022-04-12 08:34:30|4601.5|4600|4602.5|4601.5|4603|4602|4601|4600|1544
1649752480000|2022-04-12 08:34:40|4602|4601|4602.5|4601|4602.5|4601|4601|4600.5|377
1649752490000|2022-04-12 08:34:50||4601.5||4601.5||4601.5||4601.5|0
1649752500000|2022-04-12 08:35:00|4604|4602|4603|4602|4604|4602.5|4601.5|4600.5|3444
1649752510000|2022-04-12 08:35:10|4602.5|4602.5|4604|4603|4604.5|4603|4602.5|4602.5|516
1649752520000|2022-04-12 08:35:20|4603.5|4602.5|4600|4598.5|4603.5|4602.5|4596|4595.5|32027
1649752530000|2022-04-12 08:35:30|4599.5||4600||4600||4599||0
1649752540000|2022-04-12 08:35:40|4600.5|4599|4600|4599|4600.5|4599.5|4599.5|4598.5|2429
1649752550000|2022-04-12 08:35:50|4600.5|4599.5|4600.5|4599.5|4601|4600|4600|4599.5|1254
1649752560000|2022-04-12 08:36:00|4601|4600|4602|4601|4602|4601|4601|4600|56
1649752570000|2022-04-12 08:36:10|4601.5|4600.5|4599.5|4599|4601.5|4600.5|4599.5|4599|4743
1649752580000|2022-04-12 08:36:20|4601|4599.5|4599|4598|4601|4600|4599|4598|2062
1649752590000|2022-04-12 08:36:30|4598.5|4597.5|4599|4598|4599|4598|4598.5|4597.5|23
1649752600000|2022-04-12 08:36:40|4599.5|4598.5|4600|4599.5|4600.5|4599.5|4599.5|4598.5|469
1649752610000|2022-04-12 08:36:50|4600.5|4599|4599|4598|4600.5|4599|4598|4597.5|2885
1649752620000|2022-04-12 08:37:00|4599.5|4598.5|4599.5|4598|4600|4599|4599|4598|988
1649752630000|2022-04-12 08:37:10|4599|4598.5|4597|4596|4599.5|4598.5|4597|4596|827
1649752640000|2022-04-12 08:37:20|4596.5|4595.5|4596|4595.5|4597|4596|4596|4595|676
1649752650000|2022-04-12 08:37:30|4595.5|4595|4596.5|4595.5|4597.5|4596.5|4595.5|4595|1263
1649752660000|2022-04-12 08:37:40|4597|4596|4598.5|4597.5|4598.5|4597.5|4596.5|4595.5|494
1649752670000|2022-04-12 08:37:50|4599|4598|4600.5|4599.5|4600.5|4599.5|4599|4598|730
1649752680000|2022-04-12 08:38:00|4600|4599|4601.5|4600.5|4602|4601|4600|4599|1066
1649752690000|2022-04-12 08:38:10|4601|4600|4600.5|4599.5|4601.5|4600|4600|4599.5|656
1649752700000|2022-04-12 08:38:20|4601|4600|4601.5|4600.5|4602|4600.5|4600|4599.5|513
1649752710000|2022-04-12 08:38:30|4602|4601|4600.5|4599.5|4602|4601|4600.5|4599.5|150
1649752720000|2022-04-12 08:38:40|4601|4600|4601.5|4601|4601.5|4601|4601|4600|617
1649752730000|2022-04-12 08:38:50|4602|4601.5|4603|4601.5|4603|4602|4602|4601|152
1649752740000|2022-04-12 08:39:00|4602.5|4602|4603|4602|4603.5|4602|4602.5|4601.5|337
1649752750000|2022-04-12 08:39:10|4603.5|4602.5|4604|4603|4604.5|4603.5|4603|4602.5|1326
1649752760000|2022-04-12 08:39:20|4603.5|4602.5|4603.5|4602.5|4604.5|4603.5|4603.5|4602.5|269
1649752770000|2022-04-12 08:39:30|4603|4602|4602.5|4601.5|4603.5|4602.5|4602.5|4601.5|537
1649752780000|2022-04-12 08:39:40|4603|4602|4602.5|4601.5|4603.5|4602.5|4602.5|4601.5|67
1649752790000|2022-04-12 08:39:50|4601.5|4601|4602.5|4601|4602.5|4601|4601|4600|561
1649752800000|2022-04-12 08:40:00|4602|4600.5|4602|4601|4602.5|4601.5|4601.5|4600|1087
1649752810000|2022-04-12 08:40:10|4602.5|4601.5|4604.5|4603.5|4605|4604|4602.5|4601.5|1776
1649752820000|2022-04-12 08:40:20|4605|4604|4603.5|4603|4605.5|4604.5|4603.5|4603|1830
1649752830000|2022-04-12 08:40:30|4603|4602.5|4603|4602.5|4603.5|4602.5|4603|4602|54
1649752840000|2022-04-12 08:40:40|4603.5|4602|4603.5|4602.5|4603.5|4602.5|4602.5|4602|263
1649752850000|2022-04-12 08:40:50|4603|4603|4604.5|4603.5|4605|4604|4603|4603|430
1649752860000|2022-04-12 08:41:00|4605|4604|4603.5|4602|4605|4604.5|4603.5|4602|22
1649752870000|2022-04-12 08:41:10|4603|4601.5|4600.5|4599.5|4603.5|4602|4599.5|4598|5609
1649752880000|2022-04-12 08:41:20|4600|4599|4599.5|4598|4600|4599|4598.5|4597|232
1649752890000|2022-04-12 08:41:30|4599|4598.5|4599.5|4599|4599.5|4599|4599|4598.5|411
1649752900000|2022-04-12 08:41:40|4600|4599.5|4600.5|4600|4601.5|4600.5|4599.5|4599.5|472
1649752910000|2022-04-12 08:41:50|4601|4600.5|4601.5|4600.5|4601.5|4600.5|4601|4600.5|37
1649752920000|2022-04-12 08:42:00|4601|4601|4602.5|4601.5|4602.5|4601.5|4601|4600.5|238
1649752930000|2022-04-12 08:42:10|4603|4601|4602.5|4601|4603|4602|4601|4600.5|822
1649752940000|2022-04-12 08:42:20|4602|4601.5|4601.5|4600.5|4602.5|4601.5|4601.5|4600|0
1649752950000|2022-04-12 08:42:30|4601|4600|4601.5|4600|4601.5|4600.5|4601|4600|0
1649752960000|2022-04-12 08:42:40|4601|4600.5|4600.5|4600|4601|4601|4600.5|4599.5|191
1649752970000|2022-04-12 08:42:50|4601|4599.5|4602.5|4601|4603|4602|4601|4599.5|1070
1649752980000|2022-04-12 08:43:00|4602|4601.5|4600|4599.5|4602.5|4601.5|4600|4599.5|214
1649752990000|2022-04-12 08:43:10|4599.5|4599|4599|4598|4600|4599|4598.5|4597.5|420
1649753000000|2022-04-12 08:43:20|4599.5|4598.5|4600.5|4600|4600.5|4600|4599.5|4598.5|235
1649753010000|2022-04-12 08:43:30|4601|4599.5|4602.5|4601|4602.5|4601|4601|4599.5|57
1649753020000|2022-04-12 08:43:40|4602|4601.5|4603|4602|4603|4602|4602|4601|494
1649753030000|2022-04-12 08:43:50|4602.5|4601.5|4603.5|4602|4603.5|4602|4602.5|4601.5|242
1649753040000|2022-04-12 08:44:00|4604|4602.5|4604.5|4603.5|4604.5|4603.5|4604|4602.5|4312
1649753050000|2022-04-12 08:44:10|4605|4604|4605|4604|4605|4604.5|4604|4603|621
1649753060000|2022-04-12 08:44:20|4605.5|4604.5|4607|4605.5|4607|4605.5|4605.5|4604.5|176
1649753070000|2022-04-12 08:44:30|4607.5|4606|4607.5|4607|4608|4607|4607|4606|208
1649753080000|2022-04-12 08:44:40|4608|4606.5|4607.5|4606.5|4608|4606.5|4607|4606.5|35
1649753090000|2022-04-12 08:44:50|4608|4607|4608|4607|4608|4607|4607.5|4606|298
1649753100000|2022-04-12 08:45:00|4607.5|4607.5|4607|4606|4607.5|4607.5|4606.5|4605.5|335
1649753110000|2022-04-12 08:45:10|4606.5|4605.5|4607|4606|4607|4606|4606.5|4605.5|0
1649753120000|2022-04-12 08:45:20|4607.5|4606.5|4609|4607.5|4609|4608.5|4607.5|4606.5|3576
1649753130000|2022-04-12 08:45:30|4608.5|4608|4607|4606|4608.5|4608|4607|4605.5|245
1649753140000|2022-04-12 08:45:40|4607.5|4606.5|4608|4607|4608.5|4607.5|4607|4606.5|9
1649753150000|2022-04-12 08:45:50|4608.5|4607.5|4608.5|4607.5|4609|4608.5|4608.5|4607|220
1649753160000|2022-04-12 08:46:00|4609|4608|4609.5|4608.5|4609.5|4608.5|4609|4607.5|60
1649753170000|2022-04-12 08:46:10|4609|4608|4611|4609.5|4611|4610.5|4609|4607.5|1750
1649753180000|2022-04-12 08:46:20|4610.5|4610|4610.5|4610|4613|4612|4610.5|4609.5|1894
1649753190000|2022-04-12 08:46:30|4611|4610.5|4611.5|4610.5|4611.5|4611|4610.5|4610|464
1649753200000|2022-04-12 08:46:40|4611|4610|4610.5|4609.5|4611|4610|4610|4609|388
1649753210000|2022-04-12 08:46:50|4610|4610|4610|4609.5|4610.5|4610|4610|4609|0
1649753220000|2022-04-12 08:47:00|4611|4610|4614|4613.5|4615|4614|4610.5|4610|1428
1649753230000|2022-04-12 08:47:10|4613.5|4613|4616|4615|4616.5|4615|4613.5|4612.5|264
1649753240000|2022-04-12 08:47:20|4616.5|4614.5|4616.5|4615.5|4617|4615.5|4616|4614.5|267
1649753250000|2022-04-12 08:47:30|4617|4616|4617|4616|4617.5|4616|4617|4616|150
1649753260000|2022-04-12 08:47:40|4616.5|4615.5|4618.5|4617.5|4619|4617.5|4616.5|4615.5|994
1649753270000|2022-04-12 08:47:50|4618|4617|4618.5|4617.5|4618.5|4617.5|4618|4617|0
1649753280000|2022-04-12 08:48:00|4618|4617|4617.5|4616|4618.5|4617|4616|4614.5|1460
1649753290000|2022-04-12 08:48:10|4618|4617|4619|4618|4619|4618|4617.5|4616|644
1649753300000|2022-04-12 08:48:20|4618.5|4617.5|4619.5|4618.5|4619.5|4618.5|4618.5|4617.5|145
1649753310000|2022-04-12 08:48:30|4619|4618|4621.5|4620|4621.5|4620.5|4618.5|4617|2283
1649753320000|2022-04-12 08:48:40|4622|4620.5|4621|4620|4622|4621|4620.5|4620|545
1649753330000|2022-04-12 08:48:50|4620.5|4619.5|4621|4620|4621.5|4621|4620.5|4619.5|1441
1649753340000|2022-04-12 08:49:00|4620.5|4619.5|4621|4620|4621.5|4620.5|4620.5|4619.5|5124
1649753350000|2022-04-12 08:49:10|4621.5|4620.5|4623.5|4622.5|4624|4622.5|4621.5|4620.5|172
1649753360000|2022-04-12 08:49:20|4624|4623|4624|4623|4624.5|4623|4624|4623|95
1649753370000|2022-04-12 08:49:30|4624.5|4623.5|4623.5|4622.5|4624.5|4623.5|4623.5|4622.5|138
1649753380000|2022-04-12 08:49:40|4623|4623|4626|4625|4626|4625|4623|4622.5|2828
1649753390000|2022-04-12 08:49:50|4625.5|4624.5|4626.5|4626|4627|4626|4625.5|4624|8228
1649753400000|2022-04-12 08:50:00|4627|4625.5|4626|4625.5|4628.5|4627|4626|4625|683
1649753410000|2022-04-12 08:50:10|4626.5|4625|4627|4626|4628|4626.5|4626.5|4625|635
1649753420000|2022-04-12 08:50:20|4626.5|4625.5|4625|4624|4627|4626|4624.5|4624|1330
1649753430000|2022-04-12 08:50:30|4624.5|4623.5|4624|4623|4624.5|4624|4623|4622.5|1409
1649753440000|2022-04-12 08:50:40|4623.5|4622.5|4623|4622.5|4624|4622.5|4623|4622.5|659
1649753450000|2022-04-12 08:50:50|4623.5|4623|4623.5|4622.5|4624|4623|4623.5|4622.5|308
1649753460000|2022-04-12 08:51:00|4624|4623|4623.5|4622.5|4624|4623|4623.5|4622.5|0
1649753470000|2022-04-12 08:51:10|4623|4623|4625.5|4624.5|4625.5|4624.5|4623|4622.5|854
1649753480000|2022-04-12 08:51:20|4625|4624|4624.5|4623.5|4625|4624|4624.5|4623.5|402
1649753490000|2022-04-12 08:51:30|4625|4624|4625.5|4624.5|4626|4625|4625|4623.5|1824
1649753500000|2022-04-12 08:51:40|4625|4624|4625|4623.5|4626|4625|4624|4623|1462
1649753510000|2022-04-12 08:51:50|4624.5|4624|4626.5|4625.5|4626.5|4625.5|4624.5|4623.5|2774
1649753520000|2022-04-12 08:52:00|4627|4626|4630|4629|4630|4629.5|4627|4626|3575
1649753530000|2022-04-12 08:52:10|4629.5|4628.5|4630.5|4629.5|4631|4630|4629|4628|4073
1649753540000|2022-04-12 08:52:20|4631|4630|4629.5|4628.5|4632|4630.5|4629.5|4628.5|3302
1649753550000|2022-04-12 08:52:30|4630|4629|4630.5|4630|4631.5|4630|4629.5|4628.5|1678
1649753560000|2022-04-12 08:52:40|4631|4629.5|4631|4630|4631.5|4630.5|4630.5|4629.5|1396
1649753570000|2022-04-12 08:52:50|4630.5|4629.5|4629|4627.5|4631|4630|4629|4627.5|1626
1649753580000|2022-04-12 08:53:00|4628.5|4627|4627.5|4626.5|4628.5|4627.5|4627.5|4626|543
1649753590000|2022-04-12 08:53:10|4628|4627|4628|4627|4629|4627.5|4627.5|4626.5|892
1649753600000|2022-04-12 08:53:20|4628.5|4627.5|4628.5|4627|4629|4628|4627.5|4627|1218
1649753610000|2022-04-12 08:53:30|4629|4627.5|4629|4627|4629|4627.5|4627|4625.5|2700
1649753620000|2022-04-12 08:53:40|4628.5|4627.5|4628|4626.5|4629|4627.5|4626.5|4625|861
1649753630000|2022-04-12 08:53:50|4628.5|4627|4627.5|4626.5|4628.5|4627|4627|4626.5|286
1649753640000|2022-04-12 08:54:00|4627|4627|4625|4624|4627.5|4627|4625|4623.5|358
1649753650000|2022-04-12 08:54:10|4624.5|4624.5|4623|4622.5|4624.5|4624.5|4623|4622|4138
1649753660000|2022-04-12 08:54:20|4623.5|4622|4626|4624.5|4626|4624.5|4623.5|4622|735
1649753670000|2022-04-12 08:54:30|4625.5|4624|4625|4623.5|4625.5|4624.5|4624.5|4623.5|320
1649753680000|2022-04-12 08:54:40|4624.5|4623|4623.5|4622|4624.5|4623|4623|4622|38
1649753690000|2022-04-12 08:54:50|4623|4622.5|4623|4622|4624|4623|4623|4622|230
1649753700000|2022-04-12 08:55:00|4622.5|4621.5|4622.5|4622|4623|4622|4622.5|4621|647
1649753710000|2022-04-12 08:55:10||4621.5||4621.5||4621.5||4621.5|197
1649753720000|2022-04-12 08:55:20|4622|4621|4622|4621|4622.5|4621|4622|4621|40
1649753730000|2022-04-12 08:55:30|4621.5|4621.5|4621|4620|4621.5|4621.5|4621|4620|109
1649753740000|2022-04-12 08:55:40|4620.5|4620.5|4619.5|4619|4621|4620.5|4619|4618.5|1844
1649753750000|2022-04-12 08:55:50|4620|4619.5|4618.5|4617.5|4621|4619.5|4618.5|4617.5|424
1649753760000|2022-04-12 08:56:00|4619|4618|4619|4618|4619|4618|4618|4618|1
1649753770000|2022-04-12 08:56:10|4618.5||4618.5||4619||4618.5||112
1649753780000|2022-04-12 08:56:20|4619|4617.5|4618|4617|4619|4617.5|4618|4617|108
1649753790000|2022-04-12 08:56:30|4617.5|4616.5|4618|4617|4618|4617|4616.5|4615|672
1649753800000|2022-04-12 08:56:40|4617.5|4616.5|4617.5|4616.5|4617.5|4616.5|4617.5|4616.5|0
1649753810000|2022-04-12 08:56:50|4618|4617|4618|4616.5|4618|4617|4617|4616|437
1649753820000|2022-04-12 08:57:00|4618.5|4617|4618|4617|4619|4618.5|4618|4617|1217
1649753830000|2022-04-12 08:57:10|4617.5|4616.5|4616|4615|4617.5|4616.5|4615.5|4614|4006
1649753840000|2022-04-12 08:57:20|4616.5|4615.5|4617|4616|4617.5|4616|4616.5|4615.5|150
1649753850000|2022-04-12 08:57:30|4617.5|4616.5|4617|4616|4617.5|4616.5|4617|4616|322
1649753860000|2022-04-12 08:57:40|4617.5|4616.5|4617|4616|4618|4617|4617|4616|273
1649753870000|2022-04-12 08:57:50|4616.5|4615.5|4614.5|4613.5|4616.5|4615.5|4614|4613|2128
1649753880000|2022-04-12 08:58:00|4614|4613|4614.5|4613.5|4614.5|4614|4614|4612.5|694
1649753890000|2022-04-12 08:58:10|4614|4613|4614|4613|4614|4613|4614|4613|225
1649753900000|2022-04-12 08:58:20|4613.5|4613.5|4614.5|4613.5|4614.5|4613.5|4613.5|4613.5|0
1649753910000|2022-04-12 08:58:30|4614|4613|4614|4613|4614|4613.5|4613.5|4613|449
1649753920000|2022-04-12 08:58:40|4613.5||4613.5||4613.5||4613.5||80
1649753930000|2022-04-12 08:58:50|4613|4612.5|4612.5|4611.5|4613|4612.5|4612.5|4611.5|337
1649753940000|2022-04-12 08:59:00|4613|4612|4612.5|4611.5|4613|4612|4612|4611|70
1649753950000|2022-04-12 08:59:10|4612|4611|4612.5|4611.5|4612.5|4611.5|4611.5|4610.5|338
1649753960000|2022-04-12 08:59:20|4613|4612|4612.5|4612|4613.5|4612.5|4612.5|4612|1428
1649753970000|2022-04-12 08:59:30|4613|4612.5|4614.5|4613.5|4614.5|4613.5|4613|4612|2592
1649753980000|2022-04-12 08:59:40|4614|4614|4613|4612.5|4614|4614|4613|4612.5|352
1649753990000|2022-04-12 08:59:50|4612.5|4612|4612|4611|4612.5|4612|4612|4611|862
1649754000000|2022-04-12 09:00:00||4611.5||4611||4611.5||4611|81
1649754010000|2022-04-12 09:00:10|4612.5|4611.5|4613.5|4612.5|4614.5|4612.5|4612.5|4611.5|1030
1649754020000|2022-04-12 09:00:20|4614|4613|4615|4614|4615.5|4614|4614|4613|520
1649754030000|2022-04-12 09:00:30|4614.5|4614.5|4615.5|4614.5|4615.5|4614.5|4614.5|4614.5|223
1649754040000|2022-04-12 09:00:40|4616|4615|4616|4615|4616|4615|4616|4615|130
1649754050000|2022-04-12 09:00:50|4616.5|4615.5|4617|4616|4617|4616|4615.5|4615|1356
1649754060000|2022-04-12 09:01:00|4616.5|4615.5|4617.5|4616.5|4618.5|4618|4616|4615|4758
1649754070000|2022-04-12 09:01:10|4617|4616|4618|4617|4618|4617|4616.5|4616|2059
1649754080000|2022-04-12 09:01:20|4617.5|4617.5|4618.5|4617.5|4619|4617.5|4617.5|4617.5|120
1649754090000|2022-04-12 09:01:30|4619|4618|4618|4617.5|4619|4618.5|4618|4617.5|868
1649754100000|2022-04-12 09:01:40|4617.5|4617|4615.5|4614.5|4617.5|4617|4615.5|4614|644
1649754110000|2022-04-12 09:01:50|4616|4615|4616|4615|4616.5|4615|4616|4615|0
1649754120000|2022-04-12 09:02:00|4616.5|4615.5|4617|4616|4618|4617|4616.5|4615.5|240
1649754130000|2022-04-12 09:02:10|4617.5|4616.5|4618.5|4617.5|4618.5|4617.5|4617.5|4616.5|0
1649754140000|2022-04-12 09:02:20|4619|4618|4620.5|4620|4621|4620|4619|4618|7885
1649754150000|2022-04-12 09:02:30|4621|4620.5|4617|4616.5|4621|4620.5|4616.5|4615.5|4018
1649754160000|2022-04-12 09:02:40|4617.5|4616|4617.5|4616.5|4617.5|4617|4617.5|4616|645
1649754170000|2022-04-12 09:02:50|4618|4617|4618|4617.5|4618|4617.5|4618|4617|269
1649754180000|2022-04-12 09:03:00|4617.5|4617|4617.5|4616.5|4618.5|4617.5|4617|4616.5|2590
1649754190000|2022-04-12 09:03:10|4618|4617|4616.5|4615.5|4618|4617|4616|4615|945
1649754200000|2022-04-12 09:03:20|4616|4616|4616|4615.5|4616.5|4616|4615.5|4615|368
1649754210000|2022-04-12 09:03:30|4615.5|4615|4615.5|4615|4615.5|4615|4615.5|4615|116
1649754220000|2022-04-12 09:03:40|4615|4614.5|4616.5|4615.5|4616.5|4615.5|4615|4613.5|186
1649754230000|2022-04-12 09:03:50|||||||||47
1649754240000|2022-04-12 09:04:00|4616|4615|4616|4614.5|4616|4615|4616|4614.5|276
1649754250000|2022-04-12 09:04:10|4616.5|4615|4616.5|4615.5|4616.5|4615.5|4616.5|4615|0
1649754260000|2022-04-12 09:04:20|4616|4615|4616.5|4615.5|4618|4617.5|4616|4615|3088
1649754270000|2022-04-12 09:04:30|4616|4615|4617.5|4616|4617.5|4616.5|4616|4614.5|1058
1649754280000|2022-04-12 09:04:40|4617|4615.5|4615.5|4614.5|4617|4615.5|4615|4613.5|494
1649754290000|2022-04-12 09:04:50|4616|4615|4616|4615|4616|4615|4615|4614|166
1649754300000|2022-04-12 09:05:00|4615.5|4614.5|4616|4615|4616|4615.5|4615.5|4614.5|971
1649754310000|2022-04-12 09:05:10|4616.5|4615.5|4616.5|4615.5|4616.5|4616|4616|4615|1388
1649754320000|2022-04-12 09:05:20|4616|4614.5|4615|4614|4616.5|4614.5|4614.5|4613.5|628
1649754330000|2022-04-12 09:05:30|4614.5|4613.5|4614.5|4613.5|4614.5|4613.5|4614.5|4613.5|0
1649754340000|2022-04-12 09:05:40|4615|4614|4614|4613.5|4615|4614.5|4614|4613.5|458
1649754350000|2022-04-12 09:05:50|4614.5|4613|4615|4614|4615.5|4615|4613|4612|1895
1649754360000|2022-04-12 09:06:00|4614.5|4613.5|4613.5|4613|4614.5|4613.5|4613.5|4613|3
1649754370000|2022-04-12 09:06:10|4614|4613.5|4614|4613|4614|4613.5|4613.5|4613|209
1649754380000|2022-04-12 09:06:20|4614.5|4613.5|4615|4613.5|4615|4614|4614.5|4613|668
1649754390000|2022-04-12 09:06:30|4614.5|4613|4613|4612|4614.5|4613|4612.5|4611|563
1649754400000|2022-04-12 09:06:40|4613.5|4612.5|4614|4613|4614|4613.5|4613.5|4612.5|1208
1649754410000|2022-04-12 09:06:50|4614.5|4613.5|4613|4612.5|4615|4614|4613|4612.5|1319
1649754420000|2022-04-12 09:07:00|4613.5|4613|4614|4613|4614|4613.5|4613.5|4612.5|282
1649754450000|2022-04-12 09:07:30|4613|4613.5|4613|4612|4614.5|4613.5|4613|4612|5416
1649754460000|2022-04-12 09:07:40|4612.5|4611.5|4612|4611.5|4612.5|4612|4612|4611|0
1649754470000|2022-04-12 09:07:50|4612.5|4612|4613.5|4612.5|4613.5|4612.5|4612.5|4611.5|467
1649754480000|2022-04-12 09:08:00|4614|4613|4612|4611.5|4614|4613|4612|4611.5|3174
1649754490000|2022-04-12 09:08:10|4611.5|4611|4612|4610.5|4612|4611|4611.5|4610.5|328
1649754500000|2022-04-12 09:08:20|4611.5|4611|4612.5|4612|4613|4612.5|4611.5|4611|1040
1649754510000|2022-04-12 09:08:30|4613|4611.5|4613|4612|4613|4612|4611.5|4611|691
1649754520000|2022-04-12 09:08:40|4613.5|4612.5|4613.5|4612.5|4613.5|4613|4613.5|4612.5|947
1649754530000|2022-04-12 09:08:50|4613|4613|4613|4612|4613.5|4613|4611.5|4611|1301
1649754540000|2022-04-12 09:09:00|||||||||33
1649754550000|2022-04-12 09:09:10|4613.5|4612.5|4613.5|4612.5|4613.5|4612.5|4613.5|4612|0
1649754560000|2022-04-12 09:09:20|4614|4613|4611.5|4610.5|4614|4613|4611|4610|4520
1649754570000|2022-04-12 09:09:30|4611|4610|4611|4610|4611|4610|4611|4610|163
1649754580000|2022-04-12 09:09:40|4610.5|4609.5|4610.5|4610|4611.5|4610.5|4609|4608|14340
1649754590000|2022-04-12 09:09:50||4609.5||4610||4610||4609.5|517
1649754600000|2022-04-12 09:10:00||4609.5||4610||4610||4609.5|1007
1649754610000|2022-04-12 09:10:10|4611|4610.5|4613|4612|4613|4612|4611|4610.5|1326
1649754620000|2022-04-12 09:10:20||4611.5||4611.5||4612||4611.5|4
1649754630000|2022-04-12 09:10:30||4612||4612||4612.5||4611.5|0
1649754640000|2022-04-12 09:10:40|4613.5|4612.5|4611|4610.5|4613.5|4612.5|4611|4610|3117
1649754650000|2022-04-12 09:10:50|4611.5|4611|4612.5|4611.5|4612.5|4611.5|4611.5|4610|38
1649754660000|2022-04-12 09:11:00|4612|4612|4611.5|4610.5|4612|4612|4611.5|4610.5|332
1649754670000|2022-04-12 09:11:10|4611|4610|4610|4609|4611|4610|4610|4609|271
1649754680000|2022-04-12 09:11:20|4609.5|4609.5|4609.5|4608.5|4609.5|4609.5|4609.5|4608.5|35
1649754690000|2022-04-12 09:11:30|4610|4609|4606|4604.5|4610|4609|4605.5|4604|4533
1649754700000|2022-04-12 09:11:40|4607|4605|4605.5|4605|4607|4606.5|4605.5|4604.5|2472
1649754710000|2022-04-12 09:11:50|4605|4604.5|4604.5|4603.5|4606|4605|4604.5|4603.5|1140
1649754720000|2022-04-12 09:12:00|4604|4603|4604.5|4603.5|4605|4604|4603.5|4603|1755
1649754730000|2022-04-12 09:12:10|4605|4604|4601|4600|4605|4604|4601|4600|1411
1649754740000|2022-04-12 09:12:20|4601.5|4600.5|4603|4602|4603|4602|4601|4600|1102
1649754750000|2022-04-12 09:12:30|4603.5|4602.5|4604|4603|4604|4603.5|4603|4602|2483
1649754760000|2022-04-12 09:12:40|4603.5|4602.5|4604.5|4603|4605|4604|4603|4602|1042
1649754770000|2022-04-12 09:12:50|4605|4603.5|4605.5|4604.5|4605.5|4605|4605|4603|1039
1649754780000|2022-04-12 09:13:00|4605|4603.5|4605|4604|4605.5|4604.5|4604.5|4603.5|400
1649754790000|2022-04-12 09:13:10|4605.5|4604.5|4605.5|4604.5|4605.5|4604.5|4605|4604|351
1649754800000|2022-04-12 09:13:20|4605|4605|4606.5|4605.5|4606.5|4605.5|4605|4605|688
1649754810000|2022-04-12 09:13:30|4606|4604.5|4604|4603|4606|4605|4603.5|4602.5|4045
1649754820000|2022-04-12 09:13:40||4603.5||4603||4603.5||4603|0
1649754830000|2022-04-12 09:13:50||4603.5||4603||4603.5||4603|0
1649754840000|2022-04-12 09:14:00|4603.5|4602.5|4603|4602|4603.5|4602.5|4603|4602|766
1649754850000|2022-04-12 09:14:10|4603.5|4602.5|4602|4601|4603.5|4603|4602|4601|218
1649754860000|2022-04-12 09:14:20|4602.5|4601.5|4602.5|4601.5|4602.5|4602|4602.5|4601.5|343
1649754870000|2022-04-12 09:14:30|||||||||50
1649754880000|2022-04-12 09:14:40|4602||4602||4602||4602||0
1649754890000|2022-04-12 09:14:50|4602.5|4601|4601.5|4601|4602.5|4601|4601.5|4600.5|1894
1649754900000|2022-04-12 09:15:00|4601|4600.5|4600.5|4600|4601.5|4601|4600.5|4600|824
1649754910000|2022-04-12 09:15:10|4601|4600.5|4601|4600|4601.5|4600.5|4601|4600|302
1649754920000|2022-04-12 09:15:20|4601.5|4600.5|4600|4599.5|4601.5|4601|4600|4599|3181
1649754930000|2022-04-12 09:15:30|4600.5|4599|4598|4597|4600.5|4599|4597.5|4596.5|5207
1649754940000|2022-04-12 09:15:40|4597.5|4597.5|4598|4597|4598|4597.5|4597|4595.5|678
1649754950000|2022-04-12 09:15:50|4598.5|4597.5|4599.5|4598|4600|4599|4598|4597.5|1915
1649754960000|2022-04-12 09:16:00|4599|4598.5|4602.5|4601.5|4603|4601.5|4599|4598.5|793
1649754970000|2022-04-12 09:16:10|4603|4602|4603.5|4602.5|4604|4602.5|4602.5|4601.5|108
1649754980000|2022-04-12 09:16:20|4603|4602|4603.5|4602.5|4604|4603|4602.5|4601.5|1357
1649754990000|2022-04-12 09:16:30|4603|4602|4600.5|4599.5|4603|4602|4600.5|4599.5|3134
1649755000000|2022-04-12 09:16:40|4601|4600|4601|4600|4601|4600.5|4600.5|4599.5|62
1649755010000|2022-04-12 09:16:50|4601.5|4600.5|4600.5|4599.5|4602.5|4601.5|4600.5|4599.5|429
1649755030000|2022-04-12 09:17:10|4601|4600|4598.5|4597.5|4601|4600.5|4598.5|4597.5|1809
1649755040000|2022-04-12 09:17:20|4599|4598|4598|4597|4600|4598.5|4598|4597|608
1649755050000|2022-04-12 09:17:30|4598.5|4597.5|4598.5|4597.5|4598.5|4597.5|4598.5|4597.5|0
1649755060000|2022-04-12 09:17:40|4599|4598|4598|4597|4599.5|4598.5|4598|4597|618
1649755070000|2022-04-12 09:17:50|4597.5|4596.5|4597|4596|4597.5|4597|4597|4596|2046
1649755080000|2022-04-12 09:18:00|4596.5|4596.5|4599.5|4598.5|4600|4598.5|4596.5|4596|907
1649755090000|2022-04-12 09:18:10|4600|4599|4602|4601|4602|4601|4600|4599|449
1649755100000|2022-04-12 09:18:20|4602.5|4601.5|4602.5|4601.5|4602.5|4601.5|4602.5|4601.5|135
1649755110000|2022-04-12 09:18:30|4603|4602|4602|4601|4603.5|4602.5|4601.5|4601|485
1649755120000|2022-04-12 09:18:40|4601.5|4600.5|4602.5|4601|4602.5|4601.5|4601.5|4600.5|452
1649755140000|2022-04-12 09:19:00|4602|4600.5|4601|4600.5|4602|4601|4601|4600.5|1745
1649755150000|2022-04-12 09:19:10|4601.5|4601|4601.5|4601|4601.5|4601|4601|4601|214
1649755160000|2022-04-12 09:19:20|4602|4601.5|4601|4599.5|4603.5|4603|4600|4599.5|4707
1649755170000|2022-04-12 09:19:30|4600.5|4600|4601.5|4600.5|4601.5|4600.5|4600.5|4600|257
1649755180000|2022-04-12 09:19:40|4601|4600|4600.5|4599.5|4601.5|4600|4600.5|4599.5|310
1649755190000|2022-04-12 09:19:50|4600|4600|4599.5|4598.5|4600.5|4600|4599.5|4598.5|2540
1649755200000|2022-04-12 09:20:00|4600|4599|4600.5|4600|4600.5|4600|4600|4599|1354
1649755210000|2022-04-12 09:20:10|4601|4600.5|4601.5|4600.5|4601.5|4600.5|4600.5|4600|4368
1649755220000|2022-04-12 09:20:20|4601|4600|4601|4600|4601.5|4600|4600.5|4600|111
1649755230000|2022-04-12 09:20:30|4600.5|4600.5|4601|4600|4601|4600.5|4600.5|4599.5|749
1649755240000|2022-04-12 09:20:40|4600.5|4599.5|4599|4598|4600.5|4599.5|4598.5|4598|1014
1649755250000|2022-04-12 09:20:50|4599.5|4598.5|4598|4597|4600|4599|4597|4596|1982
1649755260000|2022-04-12 09:21:00|4598.5|4597.5|4600|4599|4600|4599.5|4598.5|4597.5|1268
1649755270000|2022-04-12 09:21:10|4599.5|4599.5|4600|4599|4600|4599.5|4599.5|4599|119
1649755280000|2022-04-12 09:21:20||4599.5||4599.5||4599.5||4599.5|0
1649755290000|2022-04-12 09:21:30|4600.5|4599|4600.5|4599.5|4601.5|4600.5|4600.5|4599|625
1649755300000|2022-04-12 09:21:40|4600|4599|4601|4600.5|4601|4600.5|4600|4599|402
1649755320000|2022-04-12 09:22:00|4601.5|4601|4601.5|4600.5|4601.5|4601|4601|4600.5|782
1649755330000|2022-04-12 09:22:10|4602|4601|4602|4601|4602.5|4601.5|4601.5|4601|153
1649755340000|2022-04-12 09:22:20|4602.5|4601.5|4602.5|4601.5|4602.5|4602|4602.5|4601|49
1649755350000|2022-04-12 09:22:30|4603|4602|4604|4603|4604|4603.5|4603|4602|508
1649755360000|2022-04-12 09:22:40|4604.5|4603.5|4604|4603.5|4604.5|4603.5|4604|4603.5|601
1649755370000|2022-04-12 09:22:50|4603.5|4603|4603.5|4603|4603.5|4603|4603.5|4603|159
1649755380000|2022-04-12 09:23:00|4604|4603.5|4604.5|4603.5|4604.5|4604|4604|4603.5|668
1649755390000|2022-04-12 09:23:10|4605|4604|4606|4605|4607|4605.5|4605|4604|3158
1649755400000|2022-04-12 09:23:20|4605.5|4605.5|4605|4604|4606|4605.5|4605|4604|74
1649755410000|2022-04-12 09:23:30|4604.5|4604.5|4605.5|4604.5|4605.5|4604.5|4604.5|4604.5|0
1649755420000|2022-04-12 09:23:40|4606|4605|4606.5|4605.5|4606.5|4605.5|4606|4605|512
1649755430000|2022-04-12 09:23:50||4606||4606||4606||4606|0
1649755440000|2022-04-12 09:24:00|4606|4605.5|4607|4606|4607.5|4606.5|4606|4605|381
1649755450000|2022-04-12 09:24:10|4606.5|4606.5|4608|4607|4608.5|4607.5|4606.5|4606|528
1649755460000|2022-04-12 09:24:20|4607.5|4606.5|4607|4606|4607.5|4607|4607|4606|17
1649755470000|2022-04-12 09:24:30|4606.5||4607||4607||4606.5||0
1649755480000|2022-04-12 09:24:40|4606.5|4605.5|4604.5|4603.5|4607|4605.5|4604|4603|690
1649755490000|2022-04-12 09:24:50|4605|4604|4605|4603.5|4606.5|4605.5|4604.5|4603.5|4573
1649755500000|2022-04-12 09:25:00|4604.5|4604|4604.5|4603.5|4605|4604|4604.5|4603.5|267
1649755510000|2022-04-12 09:25:10|4604||4604.5||4604.5||4604||0
1649755520000|2022-04-12 09:25:20|4604|4603|4602|4601|4604.5|4603|4602|4601|981
1649755530000|2022-04-12 09:25:30|4601.5|4600.5|4601|4600|4601.5|4600.5|4601|4600|20
1649755560000|2022-04-12 09:26:00|4600.5|4599.5|4602|4601|4602|4601|4600|4599.5|668
1649755570000|2022-04-12 09:26:10|4603|4601.5|4603|4602|4603|4602|4602|4601|942
1649755580000|2022-04-12 09:26:20|4602.5|4601.5|4603|4602|4603|4602|4602.5|4601.5|0
1649755590000|2022-04-12 09:26:30|4602.5|4601.5|4603.5|4602|4603.5|4602.5|4602.5|4601.5|82
1649755600000|2022-04-12 09:26:40|4604|4602.5|4605.5|4604.5|4605.5|4605|4604|4602.5|1266
1649755610000|2022-04-12 09:26:50|4606|4605|4607|4606|4607|4606|4606|4605|895
1649755620000|2022-04-12 09:27:00|4606.5|4605.5|4606|4605|4606.5|4605.5|4605.5|4605|700
1649755640000|2022-04-12 09:27:20|4605.5||4605.5||4605.5||4605.5||0
1649755650000|2022-04-12 09:27:30|4606|4605.5|4606.5|4606|4606.5|4606|4606|4605.5|328
1649755660000|2022-04-12 09:27:40|4606|4605.5|4606.5|4605.5|4607|4606|4605.5|4604.5|282
1649755670000|2022-04-12 09:27:50|4607|4606|4608|4607|4608|4607|4607|4606|559
1649755680000|2022-04-12 09:28:00||4607.5||4607||4607.5||4607|0
1649755690000|2022-04-12 09:28:10|4608.5|4607.5|4609|4608|4609|4608|4608.5|4607.5|141
1649755700000|2022-04-12 09:28:20|4609.5|4608.5|4610|4609|4610|4609.5|4609|4608|899
1649755710000|2022-04-12 09:28:30|||||||||3
1649755720000|2022-04-12 09:28:40|4609.5|4608.5|4609.5|4608.5|4610|4609|4609.5|4608.5|36
1649755730000|2022-04-12 09:28:50|4610|4609|4610|4609|4610|4609.5|4609.5|4608.5|655
1649755740000|2022-04-12 09:29:00|4609.5|4608.5|4610|4609|4610|4609|4609.5|4608.5|4
1649755760000|2022-04-12 09:29:20|4609.5|4608.5|4609.5|4609|4609.5|4609|4609|4608.5|184
1649755770000|2022-04-12 09:29:30|4610|4609.5|4611.5|4610.5|4612|4611|4610|4609.5|989
1649755780000|2022-04-12 09:29:40|4611|4610|4610|4608.5|4611.5|4610|4610|4608.5|314
1649755790000|2022-04-12 09:29:50|4609.5|4609|4611|4610|4611|4610|4609.5|4609|1
1649755800000|2022-04-12 09:30:00|4610.5|4609.5|4608.5|4608|4610.5|4609.5|4608.5|4608|348
1649755810000|2022-04-12 09:30:10|4609|4607.5|4609.5|4608.5|4610|4609|4609|4607.5|1402
1649755820000|2022-04-12 09:30:20|4610|4609|4609.5|4608.5|4610|4609.5|4609.5|4608.5|0
1649755830000|2022-04-12 09:30:30|4610|4609|4608.5|4608|4610|4609|4608.5|4608|35
1649755840000|2022-04-12 09:30:40|4608|4607.5|4608.5|4607.5|4608.5|4607.5|4608|4607|36
1649755850000|2022-04-12 09:30:50|4608|4607|4608|4607|4608|4607|4608|4607|0
1649755860000|2022-04-12 09:31:00|4607.5|4606.5|4606.5|4605.5|4608|4606.5|4606.5|4605.5|0
1649755870000|2022-04-12 09:31:10|4606|4605|4606|4605.5|4606.5|4605.5|4606|4605|256
1649755880000|2022-04-12 09:31:20|4606.5|4606|4606.5|4605.5|4607|4606|4605.5|4605|670
1649755890000|2022-04-12 09:31:30|4606|4605|4606|4605|4606.5|4605.5|4605.5|4604.5|185
1649755900000|2022-04-12 09:31:40|4606.5|4605.5|4605.5|4604.5|4606.5|4605.5|4605.5|4604|367
1649755910000|2022-04-12 09:31:50|4606|4605|4607.5|4606.5|4607.5|4606.5|4606|4605|314
1649755920000|2022-04-12 09:32:00|4608|4607|4608|4607|4608|4607.5|4607.5|4607|0
1649755930000|2022-04-12 09:32:10|4608.5|4607.5|4609.5|4608.5|4609.5|4608.5|4608.5|4607.5|0
1649755940000|2022-04-12 09:32:20|4610|4609|4610|4609|4610|4609|4610|4609|0
1649755950000|2022-04-12 09:32:30|4609.5|4609.5|4611.5|4610.5|4611.5|4610.5|4609.5|4609.5|47
1649755960000|2022-04-12 09:32:40|4611|4610|4610.5|4610|4611|4610|4610|4609.5|193
1649755970000|2022-04-12 09:32:50|4611|4609.5|4611|4609.5|4611|4610|4610.5|4609.5|110
1649755980000|2022-04-12 09:33:00|4610.5|4610|4610.5|4609.5|4611|4610|4610|4609.5|130
1649755990000|2022-04-12 09:33:10|4610|4609|4612|4611|4612.5|4611.5|4610|4609|1558
1649756000000|2022-04-12 09:33:20|4611.5||4612||4612||4611.5||0
1649756010000|2022-04-12 09:33:30|4611.5|4610.5|4613|4612|4613|4612|4610.5|4610|642
1649756030000|2022-04-12 09:33:50|4612.5|4611.5|4611.5|4610.5|4612.5|4612|4611.5|4610.5|41
1649756040000|2022-04-12 09:34:00|4611|4611|4612.5|4611.5|4613|4612|4611|4611|318
1649756060000|2022-04-12 09:34:20|4613|4612|4614|4613.5|4614.5|4613.5|4612.5|4612|1628
1649756070000|2022-04-12 09:34:30|4614.5|4614|4614.5|4613.5|4614.5|4614|4614|4613.5|36
1649756080000|2022-04-12 09:34:40|4615|4614|4614|4613.5|4615|4614|4614|4613.5|353
1649756090000|2022-04-12 09:34:50|4614.5|4614|4615|4614|4615|4614|4614.5|4613.5|130
1649756100000|2022-04-12 09:35:00|4614.5|4613.5|4612.5|4612|4614.5|4613.5|4612.5|4611.5|612
1649756110000|2022-04-12 09:35:10|4612|4611.5|4610|4609|4612|4611.5|4610|4609|321
1649756120000|2022-04-12 09:35:20|4609.5|4608.5|4609|4608|4609.5|4608.5|4609|4608|316
1649756130000|2022-04-12 09:35:30|4608.5|4608.5|4609|4608.5|4609.5|4609|4608.5|4608.5|183
1649756140000|2022-04-12 09:35:40|4609.5|4608|4607|4606|4609.5|4608|4607|4606|538
1649756150000|2022-04-12 09:35:50|4606.5|4606.5|4607.5|4606.5|4608|4607|4606.5|4606|1180
1649756160000|2022-04-12 09:36:00|4607|4606|4609|4608|4609.5|4608.5|4607|4606|805
1649756170000|2022-04-12 09:36:10|4609.5|4608.5|4609.5|4609|4609.5|4609|4609.5|4608.5|49
1649756180000|2022-04-12 09:36:20|4609|4608.5|4608.5|4607.5|4609|4608.5|4607.5|4607|1691
1649756190000|2022-04-12 09:36:30|4608|4608|4608.5|4607|4609.5|4608.5|4608|4607|348
1649756200000|2022-04-12 09:36:40|4608|4607.5|4608.5|4607.5|4609|4607.5|4608|4607|574
1649756210000|2022-04-12 09:36:50|4608|4607|4609|4608|4609|4608|4607.5|4606.5|1179
1649756220000|2022-04-12 09:37:00|4608.5|4608.5|4609|4608|4609|4608.5|4608.5|4608|780
1649756230000|2022-04-12 09:37:10|4608.5||4608.5||4608.5||4608.5||418
1649756240000|2022-04-12 09:37:20|4609|4608.5|4609|4608.5|4609|4608.5|4609|4608.5|416
1649756250000|2022-04-12 09:37:30|4609.5|4608|4609.5|4608.5|4610|4609.5|4609.5|4608|599
1649756260000|2022-04-12 09:37:40|4610|4609|4609.5|4608.5|4610.5|4609|4609|4608|411
1649756270000|2022-04-12 09:37:50|4610|4609|4609.5|4608.5|4610|4609|4609.5|4608.5|417
1649756280000|2022-04-12 09:38:00|4610|4609|4611|4610|4611.5|4610|4609.5|4608.5|750
1649756290000|2022-04-12 09:38:10|4611.5|4610.5|4612|4611.5|4612.5|4611.5|4611.5|4610.5|810
1649756300000|2022-04-12 09:38:20|4611.5|4611|4612|4611|4612.5|4611.5|4611|4610.5|1828
1649756310000|2022-04-12 09:38:30|4611.5|4610.5|4612|4611|4612.5|4611.5|4611|4610|382
1649756320000|2022-04-12 09:38:40|4612.5|4611.5|4612|4611|4612.5|4611.5|4611.5|4610.5|683
1649756330000|2022-04-12 09:38:50||4611.5||4611.5||4611.5||4611|71
1649756340000|2022-04-12 09:39:00|4611.5|4611|4612|4611|4612.5|4611.5|4611.5|4611|154
1649756350000|2022-04-12 09:39:10|4612.5|4611.5|4612|4611|4613|4612.5|4611|4610.5|1123
1649756360000|2022-04-12 09:39:20|4611.5|4610.5|4612|4611.5|4612|4611.5|4611.5|4610.5|0
1649756370000|2022-04-12 09:39:30|4612.5|4611|4613|4612|4613|4612.5|4612.5|4611|891
1649756380000|2022-04-12 09:39:40|4612.5|4611.5|4612.5|4612|4612.5|4612|4611.5|4611|353
1649756390000|2022-04-12 09:39:50|4612|4611.5|4613|4612|4613|4612.5|4611.5|4610.5|1003
1649756400000|2022-04-12 09:40:00|4613.5|4612.5|4612.5|4611.5|4613.5|4612.5|4612|4611|2836
1649756410000|2022-04-12 09:40:10|4613|4612|4614|4613|4614|4613|4612.5|4611.5|1234
1649756420000|2022-04-12 09:40:20|4613.5|4612.5|4613|4612|4614|4613|4612.5|4611.5|495
1649756430000|2022-04-12 09:40:30|4612.5|4611.5|4611.5|4610|4612.5|4611.5|4611.5|4610|497
1649756440000|2022-04-12 09:40:40|4611|4610.5|4611.5|4611|4611.5|4611|4611|4610|38
1649756450000|2022-04-12 09:40:50|4612|4611.5|4613.5|4612.5|4614|4613|4612|4611.5|1197
1649756460000|2022-04-12 09:41:00|4613|4612|4612.5|4611.5|4613|4612|4612.5|4611.5|74
1649756470000|2022-04-12 09:41:10|4612||4612||4612.5||4612||0
1649756490000|2022-04-12 09:41:30|4612.5|4612|4614.5|4613.5|4615|4614|4612.5|4612|1089
1649756500000|2022-04-12 09:41:40||4614||4614||4614||4614|0
1649756510000|2022-04-12 09:41:50|4614|4613.5|4613|4612|4614.5|4613.5|4613|4612|833
1649756520000|2022-04-12 09:42:00|4612.5|4612.5|4614.5|4613.5|4614.5|4613.5|4612.5|4612.5|394
1649756530000|2022-04-12 09:42:10|4614|4613|4614.5|4614|4615|4614|4614|4613|202
1649756540000|2022-04-12 09:42:20|4615|4614.5|4616|4615|4616|4615|4615|4614.5|38
1649756550000|2022-04-12 09:42:30|4615.5|4614.5|4615.5|4614.5|4615.5|4615|4615|4614|496
1649756560000|2022-04-12 09:42:40|4615|4614|4615|4614|4615.5|4614.5|4615|4614|109
1649756570000|2022-04-12 09:42:50|4614.5|4613.5|4614|4613|4614.5|4613.5|4614|4613|37
1649756580000|2022-04-12 09:43:00|4613.5|4612.5|4613.5|4613|4613.5|4613|4613.5|4612.5|0
1649756590000|2022-04-12 09:43:10|4614|4613.5|4611.5|4610.5|4614.5|4613.5|4611.5|4610.5|2355
1649756600000|2022-04-12 09:43:20|4612|4611|4611.5|4610.5|4612|4611|4611.5|4610.5|883
1649756610000|2022-04-12 09:43:30|4611|4611|4611.5|4610.5|4611.5|4611|4611|4610.5|388
1649756620000|2022-04-12 09:43:40|4612|4611|4613.5|4612.5|4614|4613|4612|4611|685
1649756630000|2022-04-12 09:43:50|4614|4613|4614.5|4613.5|4614.5|4613.5|4614|4612.5|38
1649756640000|2022-04-12 09:44:00|4615|4614|4615|4614|4615.5|4614.5|4614|4613.5|416
1649756650000|2022-04-12 09:44:10||4613.5||4614||4614||4613.5|0
1649756660000|2022-04-12 09:44:20|4614.5|4613.5|4614|4613.5|4614.5|4614|4614|4613.5|175
1649756680000|2022-04-12 09:44:40|4614.5|4614|4615|4614.5|4615|4614.5|4614.5|4614|36
1649756690000|2022-04-12 09:44:50|4615.5|4614|4616.5|4615.5|4616.5|4615.5|4615.5|4614|444
1649756700000|2022-04-12 09:45:00|4616|4615|4615.5|4615|4617|4616|4615.5|4614.5|727
1649756710000|2022-04-12 09:45:10|4616|4614.5|4613.5|4612.5|4616|4614.5|4613.5|4612.5|245
1649756720000|2022-04-12 09:45:20|4613|4612|4613.5|4612.5|4615|4614|4613|4612|434
1649756730000|2022-04-12 09:45:30|4613|4612|4613|4612.5|4613.5|4612.5|4612|4611|218
1649756740000|2022-04-12 09:45:40|4612.5|4612|4612|4611|4612.5|4612|4612|4611|552
1649756750000|2022-04-12 09:45:50|4612.5|4611.5|4614.5|4614|4614.5|4614|4612.5|4611.5|262
1649756760000|2022-04-12 09:46:00|4615|4614.5|4615|4614.5|4615.5|4615|4615|4614.5|161
1649756780000|2022-04-12 09:46:20|4615.5|4615|4616.5|4615.5|4616.5|4615.5|4615|4614|2349
1649756790000|2022-04-12 09:46:30|4616|4615|4615|4614|4616|4615|4615|4614|286
1649756800000|2022-04-12 09:46:40|4614.5|4613.5|4614.5|4614|4615|4614.5|4614.5|4613.5|476
1649756810000|2022-04-12 09:46:50|4615|4613.5|4615|4614|4615|4614.5|4614.5|4613.5|290
1649756820000|2022-04-12 09:47:00|4614.5|4614.5|4614.5|4613.5|4614.5|4614.5|4614|4613|325
1649756830000|2022-04-12 09:47:10|4614|4613|4616.5|4615.5|4616.5|4616|4614|4613|1921
1649756840000|2022-04-12 09:47:20|4616|4615|4616.5|4615.5|4616.5|4615.5|4615|4614|578
1649756850000|2022-04-12 09:47:30|4616|4615|4615.5|4615|4616|4615|4615.5|4614.5|55
1649756860000|2022-04-12 09:47:40|4616|4614.5|4616|4615|4616|4615.5|4616|4614.5|126
1649756870000|2022-04-12 09:47:50||4615.5||4615.5||4615.5||4615.5|0
1649756880000|2022-04-12 09:48:00|4615.5|4615|4616|4615|4616|4615.5|4615.5|4615|209
1649756890000|2022-04-12 09:48:10|4616.5|4615.5|4617|4616|4617|4616.5|4616|4615.5|890
1649756900000|2022-04-12 09:48:20|4616.5|4615.5|4615.5|4614.5|4616.5|4616|4615|4614.5|1747
1649756910000|2022-04-12 09:48:30|4615|4614|4615|4614|4615|4614|4615|4614|601
1649756920000|2022-04-12 09:48:40|4614.5|4613.5|4616.5|4615.5|4617|4616|4614|4613.5|1598
1649756940000|2022-04-12 09:49:00|4617|4616|4618|4617|4618|4617|4617|4615.5|287
1649756950000|2022-04-12 09:49:10|4618.5|4617.5|4619|4618|4619|4618|4618.5|4617.5|63
1649756960000|2022-04-12 09:49:20|4618.5||4618.5||4618.5||4618.5||0
1649756970000|2022-04-12 09:49:30|4618|4617.5|4619|4618|4619|4618.5|4618|4617.5|934
1649756980000|2022-04-12 09:49:40|4620|4618.5|4619.5|4619|4620|4619|4619.5|4618.5|58
1649756990000|2022-04-12 09:49:50|4620|4619.5|4620|4619.5|4620|4619.5|4620|4619|25
1649757010000|2022-04-12 09:50:10|4620.5|4620|4621|4620|4621.5|4620.5|4620|4619|2797
1649757020000|2022-04-12 09:50:20|4621.5|4620.5|4622|4621.5|4622.5|4621.5|4621|4620.5|619
1649757030000|2022-04-12 09:50:30|4622.5|4622|4623|4622|4623|4622.5|4622.5|4621.5|610
1649757040000|2022-04-12 09:50:40|4623.5|4622.5|4623.5|4623|4624|4623|4623|4622.5|288
1649757050000|2022-04-12 09:50:50|4624|4623.5|4624.5|4624|4624.5|4624|4624|4623.5|405
1649757060000|2022-04-12 09:51:00|4624|4623.5|4625|4624|4625|4624|4624|4623.5|1395
1649757070000|2022-04-12 09:51:10|4624.5|4623.5|4624.5|4623.5|4624.5|4624|4624|4623.5|826
1649757080000|2022-04-12 09:51:20|4624|4623|4624|4623.5|4624|4623.5|4624|4622.5|1050
1649757100000|2022-04-12 09:51:40|4623.5|4623|4624|4623|4624|4623.5|4623.5|4622.5|1053
1649757110000|2022-04-12 09:51:50|4623.5|4622.5|4624.5|4623.5|4624.5|4624|4623.5|4622.5|1469
1649757120000|2022-04-12 09:52:00||4624||4624||4624||4623.5|0
1649757130000|2022-04-12 09:52:10|4625|4624.5|4624.5|4624|4625|4624.5|4624.5|4623.5|1025
1649757140000|2022-04-12 09:52:20|4625|4623.5|4625|4624|4625|4624|4625|4623.5|156
1649757150000|2022-04-12 09:52:30|4624.5|4624.5|4625|4624|4625|4624.5|4624.5|4624|1528
1649757160000|2022-04-12 09:52:40|4624.5|4624.5|4625|4624|4625|4624.5|4624.5|4624|84
1649757170000|2022-04-12 09:52:50|4624.5|4623.5|4623|4622.5|4624.5|4623.5|4622.5|4622|4868
1649757180000|2022-04-12 09:53:00|4622.5|4622|4622|4621|4623|4622|4622|4621|710
1649757190000|2022-04-12 09:53:10|4621.5|4620.5|4620.5|4619.5|4621.5|4621|4620.5|4619.5|398
1649757200000|2022-04-12 09:53:20|4621|4620|4622|4621|4622|4621|4620.5|4620|1225
1649757210000|2022-04-12 09:53:30|4621.5|4620.5|4620.5|4619.5|4621.5|4621|4620|4619.5|731
1649757220000|2022-04-12 09:53:40||4620||4620||4620||4620|1
1649757230000|2022-04-12 09:53:50|4621|4620.5|4621.5|4621|4621.5|4621|4621|4620.5|107
1649757240000|2022-04-12 09:54:00|4621|4620.5|4621.5|4621|4621.5|4621|4621|4620.5|185
1649757260000|2022-04-12 09:54:20||4620.5||4620.5||4620.5||4620.5|8
1649757270000|2022-04-12 09:54:30|4622|4621|4622|4621.5|4622|4621.5|4622|4620.5|455
1649757280000|2022-04-12 09:54:40|4621.5|4621|4622.5|4621.5|4622.5|4621.5|4621|4620.5|790
1649757290000|2022-04-12 09:54:50|4623|4622|4623.5|4622.5|4624|4623|4622|4621.5|1533
1649757300000|2022-04-12 09:55:00|4623|4622|4622.5|4622|4623|4622|4622.5|4622|36
1649757310000|2022-04-12 09:55:10|||||||||100
1649757320000|2022-04-12 09:55:20|4622|4621.5|4618.5|4617.5|4622|4621.5|4618.5|4617.5|3837
1649757330000|2022-04-12 09:55:30|4618|4617|4618|4617|4619|4617.5|4617|4616|681
1649757340000|2022-04-12 09:55:40|4617.5|4616.5|4617|4616|4617.5|4617|4617|4616|38
1649757350000|2022-04-12 09:55:50|4616.5|4615.5|4616|4615.5|4617|4615.5|4616|4615.5|37
1649757360000|2022-04-12 09:56:00|4615.5|4615|4616|4615|4616|4615|4615.5|4615|1
1649757380000|2022-04-12 09:56:20|4615.5||4615.5||4615.5||4615.5||28
1649757390000|2022-04-12 09:56:30|4615|4614.5|4614.5|4613.5|4615|4614.5|4614.5|4613.5|508
1649757400000|2022-04-12 09:56:40|4614|4613|4612.5|4611.5|4614.5|4613|4612.5|4611.5|404
1649757410000|2022-04-12 09:56:50|4613|4612|4612.5|4612|4613.5|4613|4612.5|4611.5|894
1649757420000|2022-04-12 09:57:00|4612|4611.5|4611|4610|4612|4612|4610|4609|589
1649757440000|2022-04-12 09:57:20|4610.5|4609.5|4609|4608.5|4610.5|4609.5|4609|4608.5|482
1649757450000|2022-04-12 09:57:30|4609.5|4608|4610|4609|4610.5|4609.5|4608.5|4607.5|2833
1649757460000|2022-04-12 09:57:40|4609.5|4608.5|4607.5|4606.5|4610|4608.5|4607.5|4606.5|838
1649757470000|2022-04-12 09:57:50|4608|4607|4608.5|4607.5|4609|4608|4607.5|4607|1318
1649757480000|2022-04-12 09:58:00|4609|4608|4609.5|4608.5|4610|4609|4608.5|4607.5|1668
1649757490000|2022-04-12 09:58:10|4609|4608|4609|4608|4609|4608|4609|4608|0
1649757500000|2022-04-12 09:58:20|4609.5|4608.5|4610.5|4609.5|4611|4610|4609.5|4608|441
1649757510000|2022-04-12 09:58:30|4610|4609|4611|4610|4611|4610.5|4609.5|4608.5|153
1649757520000|2022-04-12 09:58:40|4610.5|4609.5|4610.5|4609.5|4611|4610|4610|4609.5|256
1649757530000|2022-04-12 09:58:50|4611|4610|4612|4611|4612.5|4611|4611|4610|335
1649757540000|2022-04-12 09:59:00|4611.5|4610.5|4611|4610|4611.5|4610.5|4610|4609.5|319
1649757550000|2022-04-12 09:59:10|4610.5|4609.5|4610.5|4609.5|4610.5|4609.5|4610|4609.5|91
1649757560000|2022-04-12 09:59:20|4611|4610.5|4611.5|4611|4611.5|4611|4611|4610.5|407
1649757570000|2022-04-12 09:59:30|4611|4610.5|4609.5|4608.5|4611|4610.5|4609.5|4608.5|1482
1649757580000|2022-04-12 09:59:40|4609|4608|4608.5|4607.5|4609|4608|4608|4607|503
1649757590000|2022-04-12 09:59:50|4608|4607|4607.5|4607|4608.5|4607|4607.5|4607|78
1649757600000|2022-04-12 10:00:00|4607|4606.5|4609.5|4608.5|4609.5|4608.5|4606.5|4605.5|1660
1649757610000|2022-04-12 10:00:10|4609|4609|4609|4608|4609|4609|4609|4608|41
1649757620000|2022-04-12 10:00:20|4609.5|4608.5|4607|4605.5|4610|4608.5|4607|4605.5|2293
1649757630000|2022-04-12 10:00:30|4606.5|4606|4607.5|4606.5|4608|4607.5|4606|4605.5|365
1649757640000|2022-04-12 10:00:40|4608|4607|4609|4608|4609|4608|4608|4607|180
1649757650000|2022-04-12 10:00:50|4608.5|4608.5|4610.5|4609.5|4610.5|4609.5|4608.5|4608|22
1649757660000|2022-04-12 10:01:00|4611|4610|4609|4608.5|4611|4610|4609|4608.5|38
1649757670000|2022-04-12 10:01:10|4609.5|4609|4610|4609|4610.5|4609.5|4609.5|4609|141
1649757680000|2022-04-12 10:01:20|4609.5|4608.5|4610.5|4609|4610.5|4609.5|4609.5|4608.5|150
1649757690000|2022-04-12 10:01:30|4610|4609.5|4610.5|4610|4610.5|4610|4610|4609|780
1649757700000|2022-04-12 10:01:40|4611|4609.5|4612.5|4611.5|4612.5|4611.5|4611|4609.5|277
1649757710000|2022-04-12 10:01:50|4612|4612|4614|4613|4614.5|4613|4612|4611.5|150
1649757720000|2022-04-12 10:02:00|4614.5|4613.5|4615.5|4614.5|4615.5|4614.5|4614.5|4613.5|0
1649757730000|2022-04-12 10:02:10|4616|4615|4617.5|4616.5|4617.5|4616.5|4616|4615|618
1649757740000|2022-04-12 10:02:20|4617|4617|4617.5|4616.5|4618.5|4617.5|4617|4616.5|186
1649757750000|2022-04-12 10:02:30|4617|4616|4617|4616|4617|4616|4616.5|4616|109
1649757760000|2022-04-12 10:02:40|4617.5|4616.5|4618|4617|4618|4617|4617|4616|52
1649757770000|2022-04-12 10:02:50|4618.5|4617.5|4618|4617|4619|4618|4618|4617|0
1649757780000|2022-04-12 10:03:00|4618.5|4617.5|4620|4619|4620.5|4619|4618|4617|601
1649757790000|2022-04-12 10:03:10|4619.5|4618.5|4619|4618|4619.5|4618.5|4619|4618|455
1649757800000|2022-04-12 10:03:20|4618.5|4617.5|4620|4619|4620|4619|4618|4617|338
1649757810000|2022-04-12 10:03:30|4620.5|4619.5|4620.5|4619.5|4621.5|4620.5|4619|4618|1942
1649757820000|2022-04-12 10:03:40||4620||4619.5||4620||4619.5|0
1649757830000|2022-04-12 10:03:50|4620|4619|4621|4620|4621.5|4620.5|4620|4619|771
1649757840000|2022-04-12 10:04:00|4620.5|4619.5|4622|4621.5|4622|4621.5|4620.5|4619.5|604
1649757850000|2022-04-12 10:04:10|4622.5||4622.5||4622.5||4622.5||0
1649757860000|2022-04-12 10:04:20||4622||4622||4622||4622|59
1649757870000|2022-04-12 10:04:30|4622|4621.5|4621|4620.5|4622|4621.5|4621|4620.5|699
1649757880000|2022-04-12 10:04:40|4620.5|4620|4620.5|4620|4620.5|4620|4619.5|4618.5|184
1649757890000|2022-04-12 10:04:50|4621|4620.5|4621|4620.5|4621|4620.5|4621|4620|0
1649757920000|2022-04-12 10:05:20|4620.5|4620|4623.5|4622.5|4624|4623|4620.5|4619.5|3108
1649757930000|2022-04-12 10:05:30|4623|4622|4623.5|4622.5|4624.5|4623.5|4623|4622|0
1649757940000|2022-04-12 10:05:40|4623|4622|4624.5|4623.5|4624.5|4623.5|4623|4622|516
1649757950000|2022-04-12 10:05:50|4624|4623|4623|4622.5|4624.5|4623.5|4623|4622.5|327
1649757960000|2022-04-12 10:06:00|4622.5|4622|4622.5|4622|4622.5|4622|4622.5|4621.5|134
1649757970000|2022-04-12 10:06:10|4622|4621.5|4622|4621|4622|4621.5|4622|4621|1996
1649757980000|2022-04-12 10:06:20|||||||||3
1649757990000|2022-04-12 10:06:30|4622.5|4621.5|4622.5|4621.5|4622.5|4621.5|4622.5|4621.5|34
1649758000000|2022-04-12 10:06:40|4622|4621|4623.5|4622.5|4623.5|4623|4622|4621|798
1649758010000|2022-04-12 10:06:50|4624|4623|4623.5|4623|4624.5|4623.5|4623.5|4622.5|273
1649758020000|2022-04-12 10:07:00|4624|4623.5|4624.5|4623.5|4624.5|4623.5|4624|4623|0
1649758030000|2022-04-12 10:07:10|4625|4623|4624.5|4623.5|4625|4623.5|4624|4623|0
1649758040000|2022-04-12 10:07:20|4624||4624||4624||4624||3
1649758050000|2022-04-12 10:07:30|4624.5|4623|4624.5|4623.5|4625|4624|4623.5|4623|414
1649758060000|2022-04-12 10:07:40|4625|4624|4624.5|4624|4625|4624|4624.5|4624|39
1649758070000|2022-04-12 10:07:50||4623.5||4623.5||4623.5||4623.5|0
1649758080000|2022-04-12 10:08:00|4624|4623|4624.5|4623.5|4624.5|4623.5|4624|4623|326
1649758090000|2022-04-12 10:08:10|4624|4623|4625|4624|4625|4624.5|4624|4623|977
1649758100000|2022-04-12 10:08:20|4624.5|4624.5|4625|4624.5|4625|4624.5|4624.5|4624|350
1649758110000|2022-04-12 10:08:30|4625.5|4625|4626.5|4625.5|4626.5|4625.5|4625.5|4625|922
1649758120000|2022-04-12 10:08:40|4626|4626|4627.5|4626.5|4628|4626.5|4626|4626|530
1649758130000|2022-04-12 10:08:50|4627|4627|4627.5|4626.5|4628|4627|4627|4626.5|472
1649758140000|2022-04-12 10:09:00|4627|4626|4627.5|4626.5|4627.5|4626.5|4626.5|4626|60
1649758150000|2022-04-12 10:09:10|4627|4627|4627.5|4626.5|4627.5|4627|4626.5|4626|79
1649758160000|2022-04-12 10:09:20|4627|4626|4627.5|4626.5|4627.5|4626.5|4627|4626|3
1649758180000|2022-04-12 10:09:40|4627|4626|4627.5|4627|4627.5|4627|4626.5|4626|765
1649758190000|2022-04-12 10:09:50|4628|4627.5|4628|4627.5|4628|4627.5|4628|4627|238
1649758200000|2022-04-12 10:10:00|4628.5|4628|4628.5|4627.5|4628.5|4628|4628.5|4627.5|66
1649758210000|2022-04-12 10:10:10|4629|4628|4629|4628|4629.5|4628.5|4628.5|4627.5|55
1649758220000|2022-04-12 10:10:20|4628.5|4627.5|4629.5|4628|4629.5|4628|4628|4627.5|1043
1649758230000|2022-04-12 10:10:30|4629|4628.5|4628.5|4627.5|4629|4628.5|4628.5|4627.5|747
1649758240000|2022-04-12 10:10:40|4628||4628.5||4629||4628||0
1649758250000|2022-04-12 10:10:50|4629|4627|4626.5|4625.5|4629|4627|4626.5|4625|75
1649758260000|2022-04-12 10:11:00|4627|4626|4629|4628|4629.5|4628|4627|4626|1921
1649758270000|2022-04-12 10:11:10|4628.5||4629||4629||4628.5||50
1649758280000|2022-04-12 10:11:20|4629.5|4628.5|4630|4629.5|4630|4629.5|4629.5|4628.5|0
1649758290000|2022-04-12 10:11:30|4630.5|4630|4631.5|4630.5|4632.5|4631.5|4630.5|4630|1500
1649758300000|2022-04-12 10:11:40|4632|4631|4632.5|4631.5|4632.5|4631.5|4632|4630.5|150
1649758310000|2022-04-12 10:11:50|4632|4631|4632.5|4631|4632.5|4631.5|4631.5|4631|50
1649758320000|2022-04-12 10:12:00||4631.5||4631.5||4631.5||4631|0
1649758330000|2022-04-12 10:12:10|4633|4632|4633|4632|4633.5|4632.5|4632.5|4631.5|75
1649758340000|2022-04-12 10:12:20|4632.5|4632.5|4633|4632.5|4633.5|4633|4632.5|4632|175
1649758350000|2022-04-12 10:12:30|4633.5||4633.5||4633.5||4633.5||0
1649758360000|2022-04-12 10:12:40|4633|4632|4631.5|4631|4633.5|4632|4631.5|4631|106
1649758370000|2022-04-12 10:12:50|4632|4631.5|4632.5|4631.5|4632.5|4631.5|4632|4631.5|401
1649758380000|2022-04-12 10:13:00|4632|4631|4632|4631|4632.5|4631.5|4631.5|4631|187
1649758390000|2022-04-12 10:13:10|4632.5|4631.5|4632.5|4631.5|4632.5|4632|4632.5|4631|0
1649758400000|2022-04-12 10:13:20|4633|4632|4633.5|4632.5|4634|4633|4633|4631.5|198
1649758410000|2022-04-12 10:13:30||4633||4633||4633||4632.5|50
1649758430000|2022-04-12 10:13:50|4634|4633.5|4634.5|4633.5|4634.5|4633.5|4633.5|4633.5|399
1649758440000|2022-04-12 10:14:00|4634|4634|4634.5|4633.5|4635|4634|4633.5|4633|768
1649758450000|2022-04-12 10:14:10|4635|4634|4634.5|4634|4635|4634|4634.5|4633.5|0
1649758460000|2022-04-12 10:14:20|4634|4633.5|4634.5|4633.5|4634.5|4633.5|4633|4632.5|682
1649758470000|2022-04-12 10:14:30||4634||4634||4634||4634|0
1649758480000|2022-04-12 10:14:40|4635|4633.5|4635.5|4634.5|4635.5|4635|4635|4633.5|166
1649758490000|2022-04-12 10:14:50|4635|4634|4634|4633|4635|4634|4634|4633|164
1649758510000|2022-04-12 10:15:10|4633.5|4632.5|4631.5|4630.5|4633.5|4632.5|4631|4630.5|849
1649758520000|2022-04-12 10:15:20|4632|4631|4633|4632|4633.5|4632.5|4632|4631|1016
1649758550000|2022-04-12 10:15:50|4633.5|4632.5|4633.5|4633|4633.5|4633|4633.5|4632.5|0
1649758560000|2022-04-12 10:16:00|4633|4632.5|4633.5|4633|4633.5|4633|4633|4632.5|202
1649758570000|2022-04-12 10:16:10|4634|4633.5|4634.5|4633.5|4635|4634|4634|4633.5|88
1649758580000|2022-04-12 10:16:20|4634|4633|4634|4633|4634|4633|4634|4633|0
1649758590000|2022-04-12 10:16:30|4634.5|4633.5|4635.5|4634|4636|4635.5|4634.5|4633|830
1649758600000|2022-04-12 10:16:40||4634.5||4634.5||4634.5||4634.5|44
1649758610000|2022-04-12 10:16:50|4636|4635|4636|4635.5|4636|4635.5|4636|4635|259
1649758620000|2022-04-12 10:17:00|4636.5|4636|4635.5|4634.5|4636.5|4636|4635|4634.5|2064
1649758630000|2022-04-12 10:17:10|4635|4635|4636.5|4635.5|4638|4637|4635|4635|4661
1649758640000|2022-04-12 10:17:20|4637|4636|4638.5|4637.5|4638.5|4637.5|4636.5|4635.5|399
1649758650000|2022-04-12 10:17:30|4639.5|4638|4638.5|4638|4639.5|4638|4638|4637|1902
1649758660000|2022-04-12 10:17:40|4639|4637.5|4638.5|4638|4639|4638.5|4638.5|4637.5|71
1649758670000|2022-04-12 10:17:50|4638|4637.5|4639|4638|4639|4638|4637.5|4636.5|428
1649758680000|2022-04-12 10:18:00|4639.5|4638.5|4639|4638|4639.5|4638.5|4639|4637.5|101
1649758690000|2022-04-12 10:18:10|4638.5|4638.5|4639|4637.5|4639|4638.5|4638|4637.5|484
1649758700000|2022-04-12 10:18:20|4639.5|4638|4638|4637|4639.5|4638.5|4637.5|4636.5|412
1649758710000|2022-04-12 10:18:30|4637.5|4637.5|4639|4638|4639|4638|4637.5|4636.5|1432
1649758720000|2022-04-12 10:18:40|4639.5|4638.5|4640|4639|4640|4639.5|4639.5|4638.5|199
1649758730000|2022-04-12 10:18:50|4639.5|4638.5|4638|4637.5|4640|4639|4638|4637|682
1649758740000|2022-04-12 10:19:00|4637.5|4637|4638|4636.5|4638|4637|4637.5|4636.5|333
1649758750000|2022-04-12 10:19:10||4637||4637||4637.5||4636.5|199
1649758760000|2022-04-12 10:19:20|4637.5|4636.5|4637|4636|4638|4636.5|4637|4636|89
1649758770000|2022-04-12 10:19:30|4637.5|4636.5|4637.5|4636.5|4638|4637.5|4637.5|4636.5|113
1649758780000|2022-04-12 10:19:40|||||||||23
1649758790000|2022-04-12 10:19:50|4637|4636|4637.5|4636.5|4637.5|4637|4637|4636|36
1649758800000|2022-04-12 10:20:00|4637|4636|4637|4636|4637|4636.5|4637|4636|102
1649758810000|2022-04-12 10:20:10|4637.5|4636.5|4641|4640|4641|4640.5|4637.5|4636.5|2490
1649758820000|2022-04-12 10:20:20|4641.5|4639.5|4640|4638.5|4641.5|4639.5|4639.5|4638.5|826
1649758830000|2022-04-12 10:20:30|4639.5|4639|4640|4639|4640|4639|4639|4639|2000
1649758840000|2022-04-12 10:20:40|4640.5|4639.5|4640.5|4640|4640.5|4640|4640|4639|10
1649758850000|2022-04-12 10:20:50|4641|4640.5|4642|4641|4642|4641|4641|4640|83
1649758860000|2022-04-12 10:21:00|4642.5|4641.5|4643.5|4642.5|4644|4642.5|4642.5|4641.5|94
1649758870000|2022-04-12 10:21:10|4643|4643|4643.5|4642.5|4644|4643|4643|4642.5|0
1649758880000|2022-04-12 10:21:20|4643|4643|4643.5|4643|4643.5|4643|4643|4643|25
1649758890000|2022-04-12 10:21:30|4644|4643.5|4644.5|4643.5|4644.5|4643.5|4644|4643|186
1649758900000|2022-04-12 10:21:40|4644|4643|4644.5|4643.5|4644.5|4643.5|4643.5|4643|63
1649758910000|2022-04-12 10:21:50|4644|4644|4647|4646|4647|4646|4644|4643|1214
1649758920000|2022-04-12 10:22:00|4647.5|4645.5|4647.5|4646|4648|4647|4647.5|4645.5|190
1649758930000|2022-04-12 10:22:10|4647|4645.5|4646.5|4645.5|4647|4645.5|4645.5|4644.5|1392
1649758940000|2022-04-12 10:22:20|4645.5|4645|4647|4645.5|4647|4646|4645.5|4645|716
1649758950000|2022-04-12 10:22:30|4646.5|4646|4647|4645.5|4647|4646|4646.5|4645.5|110
1649758960000|2022-04-12 10:22:40|4647.5|4646|4646|4645|4647.5|4646.5|4645|4644|2741
1649758970000|2022-04-12 10:22:50|4646.5|4645.5|4646|4645|4647.5|4646|4646|4645|809
1649758980000|2022-04-12 10:23:00|4646.5|4645.5|4646.5|4645.5|4648|4647|4646|4645|1165
1649758990000|2022-04-12 10:23:10|4646|4646|4648|4647|4648|4647|4646|4645.5|243
1649759000000|2022-04-12 10:23:20|4647.5|4646.5|4647|4646.5|4648|4647|4647|4646|920
1649759010000|2022-04-12 10:23:30|4647.5|4647|4646.5|4645.5|4648.5|4647.5|4646|4645|1461
1649759020000|2022-04-12 10:23:40|4647|4646|4648.5|4647|4648.5|4647.5|4647|4645.5|557
1649759030000|2022-04-12 10:23:50|4649|4647.5|4648.5|4647.5|4649|4648|4648|4646.5|1098
1649759040000|2022-04-12 10:24:00|4649|4648|4651.5|4650.5|4651.5|4650.5|4649|4648|3376
1649759050000|2022-04-12 10:24:10|4651|4650|4649.5|4648.5|4651|4650|4649|4648|611
1649759060000|2022-04-12 10:24:20|4649|4648|4647|4646|4649|4648.5|4646.5|4645.5|2423
1649759070000|2022-04-12 10:24:30|4646.5|4646.5|4649.5|4648|4650|4649|4646.5|4646.5|2095
1649759080000|2022-04-12 10:24:40|4649|4647.5|4649.5|4648|4649.5|4649|4648.5|4647.5|437
1649759090000|2022-04-12 10:24:50|4650|4649.5|4650.5|4649.5|4651.5|4650.5|4650|4648.5|5967
1649759100000|2022-04-12 10:25:00|4650|4649|4647.5|4646|4650.5|4649|4647.5|4646|1063
1649759110000|2022-04-12 10:25:10|4647|4646.5|4645.5|4644.5|4647.5|4646.5|4645.5|4644|488
1649759120000|2022-04-12 10:25:20|4645|4644|4644|4643|4645.5|4644.5|4644|4643|689
1649759130000|2022-04-12 10:25:30|4644.5|4643.5|4645.5|4644.5|4645.5|4644.5|4644.5|4643|457
1649759140000|2022-04-12 10:25:40|4646|4645|4649|4648|4649.5|4648.5|4646|4644.5|13261
1649759150000|2022-04-12 10:25:50|4649.5|4648.5|4649|4647.5|4649.5|4648.5|4648.5|4647.5|421
1649759160000|2022-04-12 10:26:00|4650|4648|4650|4649|4650|4649|4649.5|4647.5|4397
1649759170000|2022-04-12 10:26:10|4649.5|4648.5|4650|4649|4650|4649|4649.5|4648.5|595
1649759180000|2022-04-12 10:26:20|4649.5|4648.5|4649.5|4648.5|4649.5|4649|4649|4648|605
1649759190000|2022-04-12 10:26:30|4649|4648|4649|4647.5|4649.5|4648|4648.5|4647.5|1178
1649759200000|2022-04-12 10:26:40|4648.5|4647|4646.5|4646|4648.5|4647|4646.5|4646|429
1649759210000|2022-04-12 10:26:50|4647|4646.5|4647|4646|4647.5|4646.5|4646.5|4645.5|573
1649759220000|2022-04-12 10:27:00|4647.5|4646.5|4648|4647|4648.5|4647.5|4646|4645.5|345
1649759230000|2022-04-12 10:27:10|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|4647.5|4646.5|363
1649759240000|2022-04-12 10:27:20|4648|4647|4647|4646|4648|4647.5|4647|4646|510
1649759250000|2022-04-12 10:27:30|4647.5|4646.5|4649|4648|4649|4648|4647.5|4646|316
1649759260000|2022-04-12 10:27:40|4649.5|4648.5|4650|4649|4650|4649|4649|4647.5|623
1649759270000|2022-04-12 10:27:50|4649.5|4648.5|4650|4649|4650|4649.5|4649.5|4648.5|2579
1649759280000|2022-04-12 10:28:00|4650.5|4649.5|4650.5|4649.5|4651.5|4650.5|4650|4649|3777
1649759290000|2022-04-12 10:28:10|4651|4650|4652|4651|4652|4651|4650.5|4649.5|510
1649759300000|2022-04-12 10:28:20|4651.5|4651.5|4653|4652|4653|4652.5|4651.5|4651.5|1641
1649759310000|2022-04-12 10:28:30|4652.5|4651.5|4651.5|4650.5|4653|4651.5|4651|4650.5|588
1649759320000|2022-04-12 10:28:40|4651|4650|4650.5|4649.5|4651|4650|4650|4649|0
1649759330000|2022-04-12 10:28:50|4651|4650|4651.5|4650.5|4651.5|4651|4651|4649.5|594
1649759340000|2022-04-12 10:29:00|4652|4651|4653|4652|4653|4652|4652|4651|455
1649759350000|2022-04-12 10:29:10|4652.5|4652.5|4654|4653|4654|4653|4652.5|4652|351
1649759360000|2022-04-12 10:29:20|4654.5|4653.5|4654.5|4653.5|4655|4654|4654.5|4653|425
1649759370000|2022-04-12 10:29:30|4655|4654|4656|4655|4656.5|4655|4655|4654|399
1649759380000|2022-04-12 10:29:40|4656.5|4655.5|4657.5|4656.5|4658|4657|4656.5|4655.5|320
1649759390000|2022-04-12 10:29:50|4658|4657|4658.5|4657.5|4659|4658|4658|4656.5|297
1649759400000|2022-04-12 10:30:00|4658|4657|4657.5|4656.5|4658|4657|4657.5|4656.5|1270
1649759410000|2022-04-12 10:30:10|4657|4657|4657|4656.5|4658|4657|4657|4656|988
1649759420000|2022-04-12 10:30:20|4657.5|4656|4659|4658.5|4659|4658.5|4657.5|4656|767
1649759430000|2022-04-12 10:30:30|4658.5|4658|4658.5|4657.5|4658.5|4658|4658|4657.5|427
1649759440000|2022-04-12 10:30:40|4658|4657|4657.5|4657|4658.5|4657.5|4657.5|4656.5|256
1649759450000|2022-04-12 10:30:50|4658|4657.5|4658.5|4657|4658.5|4657.5|4657.5|4657|0
1649759460000|2022-04-12 10:31:00|4658|4657.5|4657.5|4656.5|4658|4657.5|4657.5|4656.5|38
1649759470000|2022-04-12 10:31:10|4658|4657|4659|4658|4659.5|4659|4658|4657|1832
1649759480000|2022-04-12 10:31:20||4658.5||4658.5||4658.5||4658.5|0
1649759500000|2022-04-12 10:31:40|4659.5|4659|4660|4659|4660|4659|4659.5|4658.5|251
1649759510000|2022-04-12 10:31:50|4659.5|4658.5|4660|4659|4660|4659|4659|4658.5|613
1649759520000|2022-04-12 10:32:00|4660.5|4659.5|4660.5|4659.5|4661.5|4660.5|4660|4659|1760
1649759540000|2022-04-12 10:32:20|4661|4660|4660.5|4660|4662|4660.5|4660.5|4659.5|184
1649759550000|2022-04-12 10:32:30|4660|4659.5|4659.5|4658.5|4660|4659.5|4659.5|4658|1000
1649759560000|2022-04-12 10:32:40|4659|4658|4657.5|4657|4659.5|4658.5|4657.5|4656.5|3
1649759570000|2022-04-12 10:32:50|4658|4656.5|4658.5|4657.5|4658.5|4658|4658|4656.5|168
1649759580000|2022-04-12 10:33:00||4658||4658||4658||4658|13
1649759600000|2022-04-12 10:33:20|4658|4657.5|4658.5|4657.5|4658.5|4657.5|4658|4657.5|22
1649759610000|2022-04-12 10:33:30||4658||4657.5||4658||4657.5|0
1649759620000|2022-04-12 10:33:40|4659|4658|4661|4660|4661|4660|4659|4658|2711
1649759630000|2022-04-12 10:33:50||4660.5||4660.5||4660.5||4660|35
1649759640000|2022-04-12 10:34:00|4661.5|4661|4661.5|4660.5|4662|4661|4661.5|4660.5|353
1649759660000|2022-04-12 10:34:20|4662|4661|4662|4661.5|4662|4661.5|4662|4660.5|345
1649759670000|2022-04-12 10:34:30|4662.5|4662|4662|4661.5|4662.5|4662|4662|4661.5|432
1649759680000|2022-04-12 10:34:40|4661.5|4661|4662|4661|4662|4661.5|4661.5|4660.5|124
1649759690000|2022-04-12 10:34:50|4661.5|4660.5|4661|4660|4661.5|4660.5|4661|4660|42
1649759700000|2022-04-12 10:35:00|4661.5|4660.5|4662.5|4661.5|4662.5|4662|4661.5|4660.5|2224
1649759710000|2022-04-12 10:35:10|4662|4662|4662|4661|4662.5|4662|4661.5|4661|242
1649759720000|2022-04-12 10:35:20||4661.5||4661.5||4661.5||4661|0
1649759730000|2022-04-12 10:35:30|4661.5|4661|4661.5|4661|4661.5|4661|4661.5|4661|3
1649759740000|2022-04-12 10:35:40|4661|4660.5|4660|4659|4661|4660.5|4659.5|4658.5|988
1649759750000|2022-04-12 10:35:50|4660.5|4659.5|4661|4660.5|4661.5|4660.5|4660.5|4659.5|136
1649759760000|2022-04-12 10:36:00|4662|4660|4662|4661|4662|4661|4662|4660|2242
1649759770000|2022-04-12 10:36:10|4661.5|4661.5|4662.5|4662|4662.5|4662|4661.5|4660.5|746
1649759780000|2022-04-12 10:36:20|4663|4661.5|4663.5|4662.5|4664.5|4663.5|4663|4661|3632
1649759790000|2022-04-12 10:36:30|4664|4663|4661.5|4660.5|4667|4666.5|4661|4660|4616
1649759800000|2022-04-12 10:36:40|4662|4661|4663.5|4662.5|4664.5|4663.5|4662|4661|2385
1649759820000|2022-04-12 10:37:00|4664|4663|4664.5|4663.5|4665.5|4664.5|4664|4663|623
1649759830000|2022-04-12 10:37:10|4664|4663|4664|4663.5|4665.5|4664|4663.5|4662.5|645
1649759840000|2022-04-12 10:37:20|4663.5|4663|4663.5|4662.5|4664|4663|4663.5|4662.5|67
1649759850000|2022-04-12 10:37:30|4664|4663|4664.5|4664|4664.5|4664|4664|4663|0
1649759860000|2022-04-12 10:37:40|4665|4664.5|4664.5|4664|4665|4664.5|4664.5|4664|444
1649759870000|2022-04-12 10:37:50|4664|4663.5|4666|4665|4666|4665|4664|4663|817
1649759880000|2022-04-12 10:38:00|4666.5|4665.5|4666|4665|4666.5|4665.5|4666|4665|0
1649759890000|2022-04-12 10:38:10|4665.5|4664.5|4664.5|4663.5|4665.5|4664.5|4663.5|4662.5|840
1649759900000|2022-04-12 10:38:20|4664|4663|4663.5|4662.5|4664.5|4663|4663.5|4662.5|203
1649759910000|2022-04-12 10:38:30|4663|4662|4663|4661.5|4663.5|4662.5|4663|4661.5|394
1649759920000|2022-04-12 10:38:40|4662.5|4661|4661.5|4660.5|4662.5|4661.5|4661.5|4660.5|214
1649759930000|2022-04-12 10:38:50|4661|4660|4660.5|4659.5|4661|4660.5|4660.5|4659.5|258
1649759940000|2022-04-12 10:39:00|4660|4659|4660.5|4659.5|4660.5|4659.5|4660|4659|244
1649759950000|2022-04-12 10:39:10|4660|4659|4661.5|4660|4662|4661|4660|4659|1095
1649759960000|2022-04-12 10:39:20|4661|4659.5|4659.5|4659|4661|4659.5|4659.5|4659|468
1649759970000|2022-04-12 10:39:30|4660|4659.5|4660.5|4660|4661|4660|4660|4659.5|185
1649759980000|2022-04-12 10:39:40|4660|4659.5|4660|4659|4660|4659.5|4659.5|4659|1072
1649759990000|2022-04-12 10:39:50|4659.5|4658.5|4659.5|4658.5|4660|4659|4659.5|4658.5|578
1649760000000|2022-04-12 10:40:00|4659|4658|4658.5|4657.5|4659.5|4658.5|4658|4657|920
1649760010000|2022-04-12 10:40:10|4658|4657|4657.5|4656|4658.5|4657|4657.5|4656|492
1649760020000|2022-04-12 10:40:20|4658|4656.5|4659.5|4658|4659.5|4658.5|4658|4656|518
1649760030000|2022-04-12 10:40:30|4659|4657.5|4658|4657|4659|4658|4658|4656.5|465
1649760040000|2022-04-12 10:40:40|4657.5|4656.5|4656.5|4655.5|4658|4657|4656.5|4655.5|1006
1649760050000|2022-04-12 10:40:50|4656|4655|4655.5|4655|4656|4655|4655.5|4655|44
1649760060000|2022-04-12 10:41:00|4655|4654.5|4654.5|4653.5|4655.5|4654.5|4654|4653|1217
1649760070000|2022-04-12 10:41:10|4655|4654|4654.5|4653.5|4656|4655|4654.5|4653.5|480
1649760080000|2022-04-12 10:41:20|4654|4653|4654|4652.5|4654|4653.5|4654|4652.5|581
1649760090000|2022-04-12 10:41:30|4653.5|4653|4652.5|4651.5|4653.5|4653|4652|4651.5|573
1649760100000|2022-04-12 10:41:40|4653|4652|4651.5|4650.5|4653|4652|4651.5|4650.5|101
1649760110000|2022-04-12 10:41:50|4652|4651|4650.5|4649.5|4652.5|4651.5|4649|4648|7186
1649760120000|2022-04-12 10:42:00|4651|4650|4653|4652|4653|4652|4650.5|4649.5|1898
1649760130000|2022-04-12 10:42:10|4653.5|4652.5|4654.5|4653.5|4655|4654|4653.5|4652.5|6458
1649760140000|2022-04-12 10:42:20||4654||4653.5||4654||4653.5|269
1649760150000|2022-04-12 10:42:30||4654||4654||4654||4653.5|234
1649760160000|2022-04-12 10:42:40|4655|4654.5|4655.5|4655|4656|4655|4654.5|4654.5|881
1649760170000|2022-04-12 10:42:50|4656|4655.5|4657.5|4656.5|4658|4657|4656|4655.5|301
1649760180000|2022-04-12 10:43:00|4657|4656|4657|4656|4657.5|4657|4656.5|4656|1016
1649760190000|2022-04-12 10:43:10|4656.5||4656.5||4656.5||4656.5||211
1649760200000|2022-04-12 10:43:20|4656|4655.5|4656|4655|4656|4655.5|4655.5|4654.5|59
1649760210000|2022-04-12 10:43:30|4655.5|4654.5|4655|4653.5|4655.5|4654.5|4654.5|4653.5|697
1649760220000|2022-04-12 10:43:40|4655.5|4654|4656.5|4655.5|4656.5|4655.5|4655.5|4654|185
1649760230000|2022-04-12 10:43:50|4656|4655|4655.5|4654.5|4656|4655.5|4655.5|4654.5|524
1649760240000|2022-04-12 10:44:00|4656|4655|4656|4655|4657|4656|4656|4654.5|1429
1649760250000|2022-04-12 10:44:10||4655.5||4655||4655.5||4654.5|0
1649760260000|2022-04-12 10:44:20|4656.5|4655.5|4657|4656|4657|4656.5|4656.5|4655.5|303
1649760270000|2022-04-12 10:44:30|4657.5|4656.5|4657.5|4656.5|4658.5|4657.5|4657|4656.5|1007
1649760280000|2022-04-12 10:44:40|4657|4656|4656.5|4655.5|4657|4656|4656.5|4655.5|83
1649760290000|2022-04-12 10:44:50|4657|4656|4657.5|4656|4657.5|4656.5|4657|4656|85
1649760300000|2022-04-12 10:45:00|4657|4656.5|4657|4656|4657|4656.5|4657|4656|0
1649760310000|2022-04-12 10:45:10|4656.5|4655.5|4656|4655.5|4656.5|4655.5|4656|4655.5|209
1649760320000|2022-04-12 10:45:20|4656.5|4656|4655|4654|4656.5|4656|4655|4653.5|2366
1649760330000|2022-04-12 10:45:30|4654.5|4653.5|4655|4654|4655.5|4654.5|4654.5|4653.5|631
1649760340000|2022-04-12 10:45:40|4656|4653.5|4654|4653|4656|4654.5|4654|4653|893
1649760350000|2022-04-12 10:45:50|4653.5|4653.5|4653.5|4653|4654.5|4653.5|4653.5|4652.5|2300
1649760360000|2022-04-12 10:46:00|4654.5|4653.5|4654|4653.5|4654.5|4653.5|4654|4653|1000
1649760370000|2022-04-12 10:46:10|4654.5|4654|4655.5|4654.5|4656|4654.5|4654.5|4653.5|182
1649760390000|2022-04-12 10:46:30|4655|4655|4654|4653|4655|4655|4653.5|4653|2534
1649760400000|2022-04-12 10:46:40|4653.5|4652.5|4653|4652.5|4653.5|4652.5|4653|4652.5|153
1649760410000|2022-04-12 10:46:50|4652.5|4652|4652.5|4651|4652.5|4652|4652.5|4651|469
1649760420000|2022-04-12 10:47:00|4652|4651.5|4653|4652.5|4653|4652.5|4652|4651|673
1649760430000|2022-04-12 10:47:10|4653.5|4653|4653.5|4652.5|4653.5|4653|4653|4652.5|173
1649760440000|2022-04-12 10:47:20|4653||4653.5||4653.5||4653||200
1649760450000|2022-04-12 10:47:30|4653|4652|4653|4652|4653|4652|4653|4652|380
1649760460000|2022-04-12 10:47:40||4652.5||4652||4652.5||4652|0
1649760470000|2022-04-12 10:47:50|4652.5|4652.5|4652.5|4652|4652.5|4652.5|4652.5|4652|0
1649760480000|2022-04-12 10:48:00|4653|4652.5|4653|4652|4653|4652.5|4653|4652|439
1649760490000|2022-04-12 10:48:10|4653.5|4652.5|4652|4651|4653.5|4652.5|4651.5|4651|1279
1649760500000|2022-04-12 10:48:20|4652.5|4651.5|4653|4652|4653|4652|4651.5|4651.5|150
1649760510000|2022-04-12 10:48:30|4653.5|4652.5|4653.5|4652.5|4653.5|4653|4652.5|4652|832
1649760520000|2022-04-12 10:48:40|4653|4653|4653.5|4653|4653.5|4653|4653|4653|150
1649760530000|2022-04-12 10:48:50|4654|4652.5|4654|4653|4654|4653.5|4654|4652.5|829
1649760540000|2022-04-12 10:49:00|4653.5|4652.5|4653.5|4652.5|4653.5|4652.5|4653.5|4652.5|0
1649760550000|2022-04-12 10:49:10|||||||||253
1649760560000|2022-04-12 10:49:20|4653|4652|4652.5|4652|4653|4652.5|4652.5|4651.5|2204
1649760570000|2022-04-12 10:49:30|4652|4651.5|4651|4650|4652.5|4651.5|4651|4650|2801
1649760580000|2022-04-12 10:49:40||4650.5||4650||4650.5||4650|1
1649760590000|2022-04-12 10:49:50||4650.5||4650.5||4650.5||4650.5|109
1649760600000|2022-04-12 10:50:00|4650.5|4650|4650.5|4649.5|4651|4650.5|4650|4649.5|1562
1649760610000|2022-04-12 10:50:10|4650|4650|4650.5|4650|4650.5|4650|4650|4649.5|264
1649760620000|2022-04-12 10:50:20|4650|4649.5|4648|4647|4650|4649.5|4647.5|4647|486
1649760630000|2022-04-12 10:50:30|4647.5|4646.5|4647.5|4646.5|4647.5|4647|4647.5|4646.5|71
1649760640000|2022-04-12 10:50:40||4647||4646.5||4647||4646.5|0
1649760650000|2022-04-12 10:50:50||4646||4646.5||4646.5||4646|0
1649760660000|2022-04-12 10:51:00|4647|4647|4647|4646.5|4647|4647|4647|4646|274
1649760680000|2022-04-12 10:51:20|4646.5|4646|4647|4646.5|4647|4646.5|4646.5|4645.5|36
1649760690000|2022-04-12 10:51:30|4647.5|4647|4648|4647.5|4648|4647.5|4647.5|4647|346
1649760710000|2022-04-12 10:51:50|4648.5|4648|4649.5|4648.5|4650|4649|4648.5|4648|1252
1649760720000|2022-04-12 10:52:00|4649|4649|4650|4649|4650|4649|4649|4648.5|0
1649760730000|2022-04-12 10:52:10|4649.5|4649.5|4649|4648.5|4650|4649.5|4649|4648.5|89
1649760740000|2022-04-12 10:52:20|4649.5|4648|4650|4649.5|4650|4649.5|4649|4648|332
1649760750000|2022-04-12 10:52:30|4650.5|4650|4651.5|4650.5|4652|4651|4650.5|4650|679
1649760760000|2022-04-12 10:52:40|4651||4651||4651||4651||190
1649760770000|2022-04-12 10:52:50|4651.5|4651|4652|4651.5|4652.5|4651.5|4651.5|4651|259
1649760780000|2022-04-12 10:53:00|4651.5|4651|4651.5|4651|4651.5|4651|4651.5|4651|2
1649760790000|2022-04-12 10:53:10|4652|4651.5|4652|4651|4652|4651.5|4652|4651|75
1649760800000|2022-04-12 10:53:20|4651.5|4651.5|4651.5|4650.5|4651.5|4651.5|4651.5|4650.5|37
1649760810000|2022-04-12 10:53:30|4651|4650|4650|4649|4651|4650|4650|4649|495
1649760820000|2022-04-12 10:53:40|4650.5|4649.5|4649.5|4648.5|4651|4649.5|4649.5|4648.5|138
1649760830000|2022-04-12 10:53:50|4649|4649|4651|4649.5|4651|4650|4649|4648.5|274
1649760840000|2022-04-12 10:54:00|4651.5|4650|4650.5|4650|4651.5|4650.5|4650.5|4650|150
1649760850000|2022-04-12 10:54:10|4651|4649.5|4650|4649.5|4651|4649.5|4650|4649.5|74
1649760860000|2022-04-12 10:54:20|4649.5|4649|4649.5|4648.5|4649.5|4649|4649|4648|104
1649760870000|2022-04-12 10:54:30|4650|4649|4650|4649|4650|4649|4650|4649|38
1649760890000|2022-04-12 10:54:50|4649.5|4648.5|4649|4648.5|4649.5|4648.5|4649|4648.5|125
1649760900000|2022-04-12 10:55:00|4648.5|4648|4648|4647.5|4648.5|4648|4648|4647.5|346
1649760910000|2022-04-12 10:55:10|4647.5|4647|4648|4647|4648|4647|4647|4646.5|376
1649760920000|2022-04-12 10:55:20|4647.5|4646.5|4648|4647|4648|4647.5|4647|4646.5|412
1649760930000|2022-04-12 10:55:30|4648.5|4646.5|4648.5|4647|4648.5|4647.5|4648|4646.5|967
1649760940000|2022-04-12 10:55:40|4648|4646.5|4647.5|4646.5|4648|4646.5|4647.5|4646.5|342
1649760950000|2022-04-12 10:55:50|||||||||10
1649760960000|2022-04-12 10:56:00|4647|4646|4646.5|4645.5|4647|4646|4646|4645|820
1649760970000|2022-04-12 10:56:10|4647|4646|4646.5|4646|4647|4646|4646.5|4646|511
1649760980000|2022-04-12 10:56:20|4647|4645.5|4647|4646|4647|4646|4647|4645.5|31
1649760990000|2022-04-12 10:56:30|4646.5|4646.5|4647.5|4646.5|4647.5|4646.5|4646.5|4646.5|481
1649761030000|2022-04-12 10:57:10||4647||4647||4647||4647|0
1649761040000|2022-04-12 10:57:20|4648|4646.5|4646.5|4646|4648|4647|4646.5|4645.5|3379
1649761050000|2022-04-12 10:57:30|4647|4645.5|4646.5|4645.5|4647|4645.5|4646|4645|0
1649761060000|2022-04-12 10:57:40|4647|4646|4646|4645|4647|4646|4645.5|4644.5|5342
1649761070000|2022-04-12 10:57:50|4645.5|4644.5|4642|4641|4645.5|4644.5|4641.5|4640.5|4715
1649761080000|2022-04-12 10:58:00|4641.5|4640.5|4640.5|4639.5|4642|4640.5|4639|4638|3643
1649761090000|2022-04-12 10:58:10|4640|4639|4640|4639|4640|4639.5|4638.5|4637.5|2955
1649761100000|2022-04-12 10:58:20|4639.5|4638.5|4639|4638|4640|4639|4639|4637.5|3433
1649761110000|2022-04-12 10:58:30|4639.5|4638.5|4639|4638|4640.5|4639.5|4638|4637.5|2627
1649761120000|2022-04-12 10:58:40|4638.5|4637.5|4635|4634|4638.5|4638|4635|4634|3303
1649761130000|2022-04-12 10:58:50|4635.5|4634.5|4637|4636|4638|4637.5|4635.5|4634.5|4070
1649761140000|2022-04-12 10:59:00|4636.5|4635.5|4633.5|4632|4636.5|4635.5|4633.5|4632|5297
1649761150000|2022-04-12 10:59:10|4633|4632.5|4635|4634|4636|4634.5|4633|4632.5|3351
1649761160000|2022-04-12 10:59:20|4634.5|4633.5|4634.5|4634|4635.5|4634.5|4634.5|4633.5|1011
1649761170000|2022-04-12 10:59:30|4635|4633.5|4636|4635|4636.5|4635.5|4633.5|4632.5|2850
1649761180000|2022-04-12 10:59:40|4636.5|4635.5|4636|4634.5|4637|4636|4635.5|4634|2688
1649761190000|2022-04-12 10:59:50|4636.5|4635|4638|4637|4638.5|4637|4635.5|4634.5|2794
1649761200000|2022-04-12 11:00:00|4638.5|4637.5|4641|4640|4641|4640|4638|4637.5|1013
1649761210000|2022-04-12 11:00:10|4640.5|4640.5|4641|4640|4641.5|4640.5|4640.5|4639.5|3663
1649761220000|2022-04-12 11:00:20|4641.5|4640.5|4641|4639.5|4642|4640.5|4640|4638.5|2572
1649761230000|2022-04-12 11:00:30|4640.5|4639|4639|4638|4641|4639|4638.5|4637|723
1649761240000|2022-04-12 11:00:40|4639.5|4638.5|4639.5|4638.5|4640.5|4639|4637.5|4636.5|2840
1649761250000|2022-04-12 11:00:50|4640|4639|4639|4638|4640|4639.5|4638.5|4637|3028
1649761260000|2022-04-12 11:01:00|4639.5|4638.5|4640|4639|4640|4639.5|4639.5|4638.5|38
1649761270000|2022-04-12 11:01:10|4640.5|4639.5|4641.5|4640.5|4642|4640.5|4640.5|4639.5|537
1649761280000|2022-04-12 11:01:20|4642|4641|4642|4641|4642.5|4641.5|4641.5|4640.5|1100
1649761290000|2022-04-12 11:01:30|4642.5|4641.5|4642|4640.5|4643|4642|4641|4639.5|4441
1649761310000|2022-04-12 11:01:50|4641.5|4641|4641|4640|4641.5|4641|4641|4640|0
1649761330000|2022-04-12 11:02:10||4640.5||4640.5||4640.5||4640.5|0
1649761340000|2022-04-12 11:02:20|4641.5|4641|4641|4640|4642|4641|4640|4639.5|2257
1649761350000|2022-04-12 11:02:30|4640.5|4640.5|4640|4638.5|4641|4640.5|4640|4638.5|2168
1649761360000|2022-04-12 11:02:40|4639.5|4639|4640|4639|4640|4639|4639.5|4639|0
1649761370000|2022-04-12 11:02:50|4640.5|4639.5|4640.5|4640|4641|4640|4640|4639|0
1649761380000|2022-04-12 11:03:00|4639.5|4639.5|4638.5|4638|4639.5|4640|4638|4636.5|3236
1649761390000|2022-04-12 11:03:10|4638|4637.5|4637|4636|4638|4637.5|4637|4635.5|838
1649761400000|2022-04-12 11:03:20|4636.5|4635.5|4636.5|4635.5|4637|4636|4636.5|4635|1112
1649761410000|2022-04-12 11:03:30|4636|4635|4636.5|4636|4636.5|4636|4636|4635|995
1649761420000|2022-04-12 11:03:40|4637|4635.5|4637|4636|4637|4636|4636.5|4635.5|900
1649761440000|2022-04-12 11:04:00|4636.5|4635.5|4637|4636|4637|4636.5|4636.5|4635.5|1779
1649761470000|2022-04-12 11:04:30|4637.5|4636.5|4638|4637|4638|4637|4637|4636|940
1649761480000|2022-04-12 11:04:40|4637.5|4636.5|4637.5|4636.5|4637.5|4636.5|4636.5|4636|689
1649761490000|2022-04-12 11:04:50|4638|4637|4638.5|4637.5|4639.5|4638.5|4637.5|4637|293
1649761500000|2022-04-12 11:05:00|4638|4637|4639|4637.5|4639|4638|4638|4637|150
1649761510000|2022-04-12 11:05:10|4638.5|4637|4638|4637|4638.5|4637|4638|4637|165
1649761560000|2022-04-12 11:06:00|4638.5|4637.5|4638|4637|4639.5|4638.5|4638|4637|1233
1649761570000|2022-04-12 11:06:10|4637.5|4637.5|4638|4637|4638|4637.5|4637.5|4636.5|1018
1649761580000|2022-04-12 11:06:20|4637.5|4636.5|4637|4636|4637.5|4636.5|4637|4636|300
1649761590000|2022-04-12 11:06:30|4637.5|4636.5|4638|4637|4638|4637|4637|4636.5|29
1649761600000|2022-04-12 11:06:40|4637.5||4638||4638||4637.5||0
1649761610000|2022-04-12 11:06:50|4638.5|4637.5|4639|4638|4639|4638|4638.5|4637.5|36
1649761620000|2022-04-12 11:07:00|4639.5|4638.5|4638.5|4637.5|4639.5|4638.5|4638.5|4637.5|89
1649761630000|2022-04-12 11:07:10|4638|4637|4638|4637|4638|4637|4638|4636.5|375
1649761640000|2022-04-12 11:07:20|4637.5|4636.5|4636.5|4635.5|4637.5|4636.5|4636.5|4635.5|591
1649761650000|2022-04-12 11:07:30|4637|4636|4637.5|4636.5|4637.5|4636.5|4637|4636|120
1649761660000|2022-04-12 11:07:40|4638|4637|4638|4637|4638|4637.5|4638|4636.5|35
1649761670000|2022-04-12 11:07:50|4638.5|4637.5|4638|4637|4639|4638|4638|4637|592
1649761720000|2022-04-12 11:08:40|4637.5|4636.5|4636.5|4636|4637.5|4636.5|4636.5|4636|1812
1649761740000|2022-04-12 11:09:00|4637|4636.5|4637|4636|4637.5|4636.5|4636.5|4636|294
1649761750000|2022-04-12 11:09:10|4636.5|4636.5|4635|4634|4636.5|4636.5|4634.5|4633.5|1647
1649761760000|2022-04-12 11:09:20|4635.5|4634.5|4636.5|4636|4637|4636|4635.5|4634.5|81
1649761770000|2022-04-12 11:09:30|4636|4635|4636|4635|4636.5|4636|4635.5|4634.5|797
1649761780000|2022-04-12 11:09:40|4636.5|4635.5|4636.5|4636|4636.5|4636|4636.5|4635.5|0
1649761800000|2022-04-12 11:10:00|4636|4635.5|4636|4635.5|4636|4635.5|4636|4635.5|143
1649761810000|2022-04-12 11:10:10|4635.5|4634.5|4635.5|4634.5|4635.5|4634.5|4635.5|4634.5|103
1649761820000|2022-04-12 11:10:20|4635|4634|4634|4633|4635|4634.5|4634|4633|1322
1649761850000|2022-04-12 11:10:50|4633.5|4633.5|4633.5|4632.5|4634|4633.5|4633.5|4632.5|35
1649761860000|2022-04-12 11:11:00|4633|4632|4632.5|4631.5|4633|4632|4632.5|4631.5|457
1649761870000|2022-04-12 11:11:10|4633|4632|4634|4633|4634|4633.5|4632.5|4632|792
1649761880000|2022-04-12 11:11:20||4633.5||4633.5||4633.5||4633.5|0
1649761890000|2022-04-12 11:11:30|4634.5|4634|4635.5|4634.5|4635.5|4634.5|4634.5|4634|151
1649761900000|2022-04-12 11:11:40|4635|4634|4635|4634.5|4635|4634.5|4635|4634|332
1649761910000|2022-04-12 11:11:50||4634||4634||4634.5||4634|0
1649761920000|2022-04-12 11:12:00|4635.5|4634.5|4634.5|4634|4635.5|4634.5|4634.5|4634|76
1649761930000|2022-04-12 11:12:10|4635||4635||4635||4635||0
1649761940000|2022-04-12 11:12:20|4634.5|4634.5|4636|4635|4636.5|4635.5|4634.5|4634.5|47
1649761950000|2022-04-12 11:12:30|4636.5|4635.5|4637.5|4636.5|4638|4637|4636|4635|48
1649761960000|2022-04-12 11:12:40|4637|4636|4636.5|4635.5|4637|4636|4636.5|4635.5|152
1649761970000|2022-04-12 11:12:50|4637|4635|4635.5|4634.5|4637|4635|4635.5|4634.5|0
1649761980000|2022-04-12 11:13:00|4635||4635||4635||4635||262
1649761990000|2022-04-12 11:13:10|4634.5|4634|4634.5|4634|4634.5|4634|4634.5|4634|32
1649762020000|2022-04-12 11:13:40|4634|4633.5|4634|4633|4634.5|4633.5|4634|4633|172
1649762030000|2022-04-12 11:13:50||4633.5||4633||4633.5||4633|1
1649762040000|2022-04-12 11:14:00|4634.5|4633.5|4634.5|4633.5|4635.5|4634.5|4634.5|4633.5|236
1649762050000|2022-04-12 11:14:10||4634||4634||4634||4634|0
1649762060000|2022-04-12 11:14:20||4633.5||4634||4634||4633.5|50
1649762070000|2022-04-12 11:14:30|||||||||3
1649762080000|2022-04-12 11:14:40||4633.5||4633.5||4633.5||4633.5|183
1649762090000|2022-04-12 11:14:50||4634||4634||4634||4634|0
1649762100000|2022-04-12 11:15:00|4635|4634.5|4634.5|4633.5|4635|4634.5|4634|4633.5|946
1649762110000|2022-04-12 11:15:10|4635|4634|4634.5|4633.5|4635|4634|4634.5|4633.5|451
1649762140000|2022-04-12 11:15:40|4634|4633|4634.5|4633.5|4634.5|4633.5|4633.5|4632.5|247
1649762150000|2022-04-12 11:15:50|4635|4634|4634.5|4633.5|4635|4634|4634.5|4633.5|215
1649762160000|2022-04-12 11:16:00|4634|4633|4633|4632.5|4634|4633|4633|4632.5|402
1649762170000|2022-04-12 11:16:10|4633.5|4633|4634|4632.5|4634.5|4633.5|4633.5|4632.5|581
1649762180000|2022-04-12 11:16:20|4633.5||4633||4633.5||4633||0
1649762200000|2022-04-12 11:16:40|4633.5||4633.5||4633.5||4633.5||183
1649762210000|2022-04-12 11:16:50|4633|4632|4632|4631|4633.5|4632.5|4632|4631|1113
1649762220000|2022-04-12 11:17:00|4632.5|4631.5|4632.5|4631.5|4632.5|4631.5|4632.5|4631|280
1649762250000|2022-04-12 11:17:30|4632|4631|4632|4631|4632|4631|4631.5|4631|36
1649762260000|2022-04-12 11:17:40|4632.5|4631.5|4631|4630|4632.5|4631.5|4630.5|4630|473
1649762270000|2022-04-12 11:17:50|4631.5|4630.5|4633.5|4632.5|4633.5|4632.5|4631.5|4630|1614
1649762280000|2022-04-12 11:18:00|4633|4632|4633.5|4632.5|4633.5|4632.5|4633|4632|221
1649762290000|2022-04-12 11:18:10|4633|4633|4633|4632|4633|4633|4633|4632|242
1649762310000|2022-04-12 11:18:30|4633.5|4632.5|4633|4632.5|4633.5|4632.5|4633|4632.5|202
1649762320000|2022-04-12 11:18:40|4633.5|4633|4633|4632|4633.5|4633|4632.5|4632|821
1649762330000|2022-04-12 11:18:50|4632.5|4632.5|4633.5|4632.5|4633.5|4632.5|4632.5|4632.5|0
1649762340000|2022-04-12 11:19:00|4633|4633|4633.5|4632.5|4633.5|4633|4633|4632.5|48
1649762350000|2022-04-12 11:19:10|4633|4632|4633|4632|4633|4632.5|4633|4632|364
1649762360000|2022-04-12 11:19:20|4633.5|4632.5|4633|4632.5|4633.5|4632.5|4633|4632.5|399
1649762370000|2022-04-12 11:19:30|4633.5|4633|4634.5|4633.5|4634.5|4633.5|4633.5|4633|280
1649762380000|2022-04-12 11:19:40|4634||4634||4634||4634||0
1649762390000|2022-04-12 11:19:50|4633.5|4633|4633.5|4633|4633.5|4633|4633|4632.5|604
1649762400000|2022-04-12 11:20:00|4633|4632.5|4633.5|4632.5|4633.5|4632.5|4632.5|4631.5|1183
1649762420000|2022-04-12 11:20:20|4634|4633|4634.5|4633|4634.5|4634|4634|4633|470
1649762430000|2022-04-12 11:20:30||4633.5||4633.5||4633.5||4633|0
1649762440000|2022-04-12 11:20:40|4635|4634|4635.5|4634.5|4635.5|4634.5|4635|4634|297
1649762460000|2022-04-12 11:21:00|4635|4635|4637|4636|4637|4636|4635|4635|165
1649762470000|2022-04-12 11:21:10|4636.5|4636.5|4637|4636.5|4637|4636.5|4636.5|4636|347
1649762490000|2022-04-12 11:21:30|4636.5|4636|4637|4636.5|4637|4636.5|4636.5|4636|6
1649762510000|2022-04-12 11:21:50|4637.5|4637|4637.5|4636.5|4637.5|4637|4637|4636.5|212
1649762520000|2022-04-12 11:22:00|4637|4637|4637.5|4636.5|4637.5|4637|4637|4636.5|18
1649762530000|2022-04-12 11:22:10|4637|4636|4637.5|4636.5|4637.5|4636.5|4637|4636|577
1649762540000|2022-04-12 11:22:20|||||||||22
1649762550000|2022-04-12 11:22:30|4637|4636|4637.5|4636.5|4637.5|4636.5|4637|4636|825
1649762570000|2022-04-12 11:22:50||4637||4636.5||4637||4636.5|0
1649762580000|2022-04-12 11:23:00|4637||4637||4637||4637||0
1649762600000|2022-04-12 11:23:20|4637.5|4637|4637.5|4636.5|4637.5|4637|4637.5|4636.5|822
1649762610000|2022-04-12 11:23:30|4637|4637|4636|4635.5|4637|4637|4636|4635|1252
1649762620000|2022-04-12 11:23:40|4636.5||4636.5||4636.5||4636.5||0
1649762640000|2022-04-12 11:24:00|4636|4635|4635.5|4635|4636|4635|4635.5|4635|284
1649762650000|2022-04-12 11:24:10|4635|4634.5|4634.5|4634|4635|4634.5|4634.5|4633.5|180
1649762660000|2022-04-12 11:24:20||4633.5||4633.5||4634||4633.5|200
1649762670000|2022-04-12 11:24:30|4635|4634|4635|4634.5|4635.5|4634.5|4635|4634|182
1649762680000|2022-04-12 11:24:40|4634.5|4634|4634|4633.5|4634.5|4634|4634|4633|642
1649762700000|2022-04-12 11:25:00|4633.5|4633|4633.5|4633|4633.5|4633|4633.5|4633|48
1649762710000|2022-04-12 11:25:10|4633|4632.5|4633|4632.5|4633|4632.5|4633|4632.5|364
1649762720000|2022-04-12 11:25:20|||||||||11
1649762740000|2022-04-12 11:25:40|4633.5|4633|4634|4633.5|4634|4633.5|4633.5|4633|300
1649762750000|2022-04-12 11:25:50|4634.5|4634|4634.5|4634|4634.5|4634|4634|4633.5|29
1649762760000|2022-04-12 11:26:00|4634|4633.5|4634|4633.5|4634|4633.5|4634|4633.5|169
1649762770000|2022-04-12 11:26:10|||||||||11
1649762790000|2022-04-12 11:26:30|4634.5|4634|4634.5|4634|4634.5|4634|4634.5|4634|317
1649762800000|2022-04-12 11:26:40|4634|4633.5|4634|4633.5|4634|4633.5|4634|4633.5|249
1649762810000|2022-04-12 11:26:50|||||||||28
1649762820000|2022-04-12 11:27:00|4634.5||4634.5||4634.5||4634||70
1649762840000|2022-04-12 11:27:20|4635|4634|4635|4634|4635|4634|4634.5|4634|649
1649762850000|2022-04-12 11:27:30||4634.5||4634.5||4634.5||4634.5|0
1649762860000|2022-04-12 11:27:40|4635.5|4635|4635.5|4634.5|4635.5|4635|4635.5|4634.5|385
1649762870000|2022-04-12 11:27:50|4636|4635|4636|4635|4636.5|4635|4636|4635|0
1649762880000|2022-04-12 11:28:00|4636.5||4636||4636.5||4636||0
1649762890000|2022-04-12 11:28:10|4635.5||4636||4636||4635.5||167
1649762900000|2022-04-12 11:28:20|4636.5|4635.5|4637.5|4636.5|4637.5|4636.5|4636|4635.5|0
1649762910000|2022-04-12 11:28:30|4637|4637|4637|4636.5|4637.5|4637|4637|4636.5|681
1649762920000|2022-04-12 11:28:40|4636.5|4636|4636|4635|4637|4636.5|4636|4635|843
1649762930000|2022-04-12 11:28:50|4636.5|4635.5|4636.5|4635|4636.5|4635.5|4636|4635|0
1649762940000|2022-04-12 11:29:00||4635.5||4635.5||4635.5||4635|0
1649762950000|2022-04-12 11:29:10|4636|4635|4635.5|4635|4636|4635|4635.5|4635|256
1649762970000|2022-04-12 11:29:30|4635|4634.5|4634|4633.5|4635|4634.5|4634|4633|670
1649762980000|2022-04-12 11:29:40||4633||4633||4633||4633|236
1649762990000|2022-04-12 11:29:50|4633.5|4632.5|4633.5|4633|4633.5|4633|4633.5|4632.5|0
1649763000000|2022-04-12 11:30:00|4633|4632.5|4633|4632|4633.5|4633|4633|4632|627
1649763010000|2022-04-12 11:30:10|4633.5|4632.5|4633.5|4632.5|4633.5|4633|4633|4632.5|739
1649763020000|2022-04-12 11:30:20|4634|4633|4635|4634|4635|4634|4633.5|4633|874
1649763030000|2022-04-12 11:30:30|4635.5|4634.5|4635|4634|4635.5|4635|4635|4634|258
1649763050000|2022-04-12 11:30:50|4635.5|4634.5|4634.5|4634|4635.5|4634.5|4634|4633.5|2271
1649763060000|2022-04-12 11:31:00|4635|4633.5|4635|4634.5|4635|4634.5|4635|4633.5|150
1649763070000|2022-04-12 11:31:10|4634.5|4634|4634|4633|4635|4634|4633.5|4633|2145
1649763080000|2022-04-12 11:31:20|4633.5||4633.5||4633.5||4633.5||0
1649763090000|2022-04-12 11:31:30|4634|4632.5|4632|4631.5|4634|4632.5|4631.5|4631|4471
1649763100000|2022-04-12 11:31:40|4632.5|4632|4633|4632|4633|4632|4632.5|4632|0
1649763110000|2022-04-12 11:31:50|4633.5|4632.5|4633|4632|4634.5|4633|4632.5|4631.5|2236
1649763120000|2022-04-12 11:32:00|4633.5|4632.5|4633|4632|4634|4632.5|4633|4632|994
1649763140000|2022-04-12 11:32:20|4633.5|4632.5|4633.5|4632.5|4634|4633|4632.5|4631.5|2732
1649763150000|2022-04-12 11:32:30|4634||4633.5||4634||4633.5||50
1649763160000|2022-04-12 11:32:40|4633|4632|4632|4631.5|4633|4632|4632|4631.5|414
1649763170000|2022-04-12 11:32:50|4631.5|4631|4631.5|4630.5|4632|4631|4631|4630.5|669
1649763180000|2022-04-12 11:33:00|4632|4631|4632|4631|4633|4632|4630.5|4630|4756
1649763190000|2022-04-12 11:33:10|4631.5|4630.5|4631.5|4630.5|4631.5|4630.5|4631|4630|220
1649763210000|2022-04-12 11:33:30|4632|4631|4632|4631.5|4632|4631.5|4631.5|4631|197
1649763220000|2022-04-12 11:33:40|4632.5|4632|4631.5|4630|4632.5|4632|4631|4630|2113
1649763230000|2022-04-12 11:33:50|4631|4630.5|4631|4630.5|4631.5|4630.5|4631|4630|202
1649763240000|2022-04-12 11:34:00|4630.5|4630|4630.5|4630|4631|4630|4630.5|4629.5|1638
1649763260000|2022-04-12 11:34:20|4631|4630.5|4630.5|4630|4631|4630.5|4630.5|4629.5|1176
1649763270000|2022-04-12 11:34:30||4629.5||4630||4630||4629.5|4813
1649763280000|2022-04-12 11:34:40|4631|4630.5|4631|4630.5|4631|4630.5|4631|4630.5|0
1649763290000|2022-04-12 11:34:50|4630.5|4630|4630.5|4630|4631|4630|4630.5|4630|377
1649763300000|2022-04-12 11:35:00|4630|4629.5|4629.5|4629|4630|4630|4629.5|4629|2397
1649763310000|2022-04-12 11:35:10|4630|4629.5|4629|4628|4630|4629.5|4628.5|4628|1437
1649763320000|2022-04-12 11:35:20|4628.5|4627.5|4628|4627.5|4629|4628|4628|4627.5|262
1649763330000|2022-04-12 11:35:30|||||||||2
1649763350000|2022-04-12 11:35:50|4628.5|4628|4629|4628|4629.5|4628|4628.5|4628|107
1649763360000|2022-04-12 11:36:00|4628.5|4628.5|4628.5|4628|4628.5|4628.5|4628.5|4628|277
1649763370000|2022-04-12 11:36:10|4628|4627.5|4628|4627.5|4628|4627.5|4628|4627.5|142
1649763380000|2022-04-12 11:36:20|4628.5|4628|4629|4628|4629|4628|4628.5|4628|38
1649763390000|2022-04-12 11:36:30|4629.5|4628.5|4630|4629|4630|4629|4629|4628|355
1649763400000|2022-04-12 11:36:40|4630.5|4629.5|4629.5|4628.5|4631|4630.5|4629|4628.5|2605
1649763410000|2022-04-12 11:36:50|4629|4628|4629|4628|4629|4628|4628.5|4627.5|696
1649763420000|2022-04-12 11:37:00|4628.5||4629||4629||4628.5||233
1649763430000|2022-04-12 11:37:10|4628.5|4627.5|4628|4627|4628.5|4628|4627.5|4626.5|1394
1649763440000|2022-04-12 11:37:20|4628.5|4627.5|4629|4628|4630|4628.5|4628.5|4627.5|2856
1649763450000|2022-04-12 11:37:30|4629.5|4628.5|4629|4628|4629.5|4628.5|4629|4628|0
1649763460000|2022-04-12 11:37:40|4628.5|4627.5|4629|4628|4629|4628|4628|4627|1413
1649763480000|2022-04-12 11:38:00|4628.5|4628.5|4629|4628|4630|4629|4628.5|4627.5|3578
1649763490000|2022-04-12 11:38:10|4628.5|4628.5|4629.5|4628.5|4629.5|4628.5|4628.5|4628|1162
1649763500000|2022-04-12 11:38:20|4629|4629|4629|4628.5|4629.5|4629|4629|4628.5|244
1649763510000|2022-04-12 11:38:30|4628.5|4628|4628.5|4627.5|4629|4628.5|4628.5|4627.5|1307
1649763520000|2022-04-12 11:38:40|4629|4628|4629.5|4628.5|4630|4629|4628.5|4627.5|316
1649763540000|2022-04-12 11:39:00|4629|4628|4630|4629|4630|4629.5|4628.5|4628|723
1649763550000|2022-04-12 11:39:10|4629.5|4628.5|4629.5|4628.5|4629.5|4629|4629.5|4628.5|458
1649763560000|2022-04-12 11:39:20|4629|4628|4630|4629.5|4630|4629.5|4629|4628|287
1649763570000|2022-04-12 11:39:30|4630.5|4630|4631.5|4630.5|4631.5|4630.5|4630.5|4629.5|413
1649763580000|2022-04-12 11:39:40|4632|4631|4631.5|4630.5|4632.5|4632|4631.5|4630.5|1269
1649763590000|2022-04-12 11:39:50|4632|4631|4633|4632|4633|4632|4632|4630.5|103
1649763600000|2022-04-12 11:40:00|4632.5|4631.5|4632.5|4632|4632.5|4632|4632|4631.5|400
1649763620000|2022-04-12 11:40:20|4632|4631.5|4632|4631.5|4632.5|4631.5|4632|4631|661
1649763640000|2022-04-12 11:40:40|4631.5|4631|4632|4631|4632|4631.5|4631.5|4631|635
1649763650000|2022-04-12 11:40:50|4631.5|4630.5|4631.5|4631|4631.5|4631|4631|4630|614
1649763660000|2022-04-12 11:41:00|||||||||40
1649763670000|2022-04-12 11:41:10|4631|4630.5|4630.5|4630|4631|4630.5|4630|4629|234
1649763680000|2022-04-12 11:41:20|4631|4630.5|4631.5|4630.5|4632.5|4631|4631|4630|508
1649763690000|2022-04-12 11:41:30|4632|4631|4632.5|4631.5|4633|4632|4632|4630.5|38
1649763700000|2022-04-12 11:41:40|4633|4632|4634.5|4633.5|4634.5|4633.5|4633|4632|117
1649763710000|2022-04-12 11:41:50|4635|4634|4635|4634.5|4636.5|4635.5|4635|4634|509
1649763720000|2022-04-12 11:42:00|4634.5|4634|4634.5|4634|4634.5|4634.5|4634.5|4634|208
1649763730000|2022-04-12 11:42:10|4634|4633.5|4633|4632|4634|4633.5|4632|4631|1015
1649763740000|2022-04-12 11:42:20|4632.5||4632.5||4632.5||4632.5||0
1649763750000|2022-04-12 11:42:30|4632|4631.5|4631.5|4630.5|4632.5|4631.5|4631|4630|3376
1649763760000|2022-04-12 11:42:40|4632|4631|4631|4630.5|4632.5|4631.5|4631|4630|1080
1649763770000|2022-04-12 11:42:50|4630.5|4630|4631|4630.5|4631|4630.5|4630.5|4630|497
1649763780000|2022-04-12 11:43:00|4630.5|4630|4630.5|4630|4630.5|4630|4630.5|4630|0
1649763790000|2022-04-12 11:43:10|4630|4629.5|4630|4629|4630|4629.5|4629.5|4628.5|409
1649763800000|2022-04-12 11:43:20|4629.5|4628.5|4629|4628.5|4629.5|4628.5|4629|4628.5|87
1649763810000|2022-04-12 11:43:30|||||||||100
1649763820000|2022-04-12 11:43:40|4628.5|4628|4627.5|4627|4628.5|4628|4627.5|4627|2487
1649763830000|2022-04-12 11:43:50|4627|4626.5|4626.5|4626|4627|4626.5|4626.5|4626|247
1649763840000|2022-04-12 11:44:00|4626|4625.5|4626.5|4625.5|4626.5|4626|4626|4625|118
1649763850000|2022-04-12 11:44:10|4626|4626|4627.5|4626.5|4627.5|4626.5|4626|4626|111
1649763860000|2022-04-12 11:44:20|4628|4627|4627.5|4626.5|4629|4628|4627.5|4626.5|418
1649763870000|2022-04-12 11:44:30|4628|4627|4629|4628|4629.5|4628.5|4627|4626.5|796
1649763880000|2022-04-12 11:44:40|4628.5|4627.5|4629.5|4628.5|4629.5|4628.5|4628|4627|219
1649763890000|2022-04-12 11:44:50|4630|4629|4630.5|4629.5|4630.5|4629.5|4630|4629|35
1649763910000|2022-04-12 11:45:10|4631|4630|4632|4631|4632.5|4631.5|4630.5|4630|878
1649763920000|2022-04-12 11:45:20|4631.5||4632||4632||4631.5||0
1649763930000|2022-04-12 11:45:30|4631.5|4630.5|4631|4630.5|4631.5|4630.5|4631|4630|307
1649763940000|2022-04-12 11:45:40|4631.5|4631|4632|4631|4632.5|4631.5|4631.5|4630.5|422
1649763950000|2022-04-12 11:45:50|||||||||88
1649763960000|2022-04-12 11:46:00|4631.5|4630.5|4631.5|4630.5|4632|4631|4631.5|4630.5|400
1649763970000|2022-04-12 11:46:10|4631||4631.5||4631.5||4631||91
1649763980000|2022-04-12 11:46:20||4631||4630.5||4631||4630.5|0
1649764000000|2022-04-12 11:46:40|4632|4631|4631.5|4630.5|4632|4631|4631.5|4630.5|976
1649764010000|2022-04-12 11:46:50|||||||||88
1649764030000|2022-04-12 11:47:10|4631|4631|4631|4630.5|4631.5|4631|4631|4630.5|385
1649764040000|2022-04-12 11:47:20|||||||||51
1649764050000|2022-04-12 11:47:30|4631.5|4631|4631.5|4631|4631.5|4631|4631|4630.5|259
1649764060000|2022-04-12 11:47:40|4632|4630.5|4631|4630.5|4632|4631|4631|4630.5|1032
1649764070000|2022-04-12 11:47:50|4631.5|4631|4631.5|4631|4631.5|4631|4631.5|4631|0
1649764080000|2022-04-12 11:48:00|4632||4632||4632||4631.5||314
1649764100000|2022-04-12 11:48:20|4631.5||4632||4632||4631.5||0
1649764120000|2022-04-12 11:48:40|4632.5|4631.5|4631.5|4631|4633|4632|4631.5|4631|749
1649764130000|2022-04-12 11:48:50|4632|4631.5|4632|4631|4632|4631.5|4632|4631|0
1649764140000|2022-04-12 11:49:00|4632.5|4631.5|4634.5|4634|4634.5|4634|4632.5|4631.5|849
1649764150000|2022-04-12 11:49:10|4635||4635||4635||4635||0
1649764160000|2022-04-12 11:49:20|4634.5|4633.5|4634.5|4634|4635|4634|4634.5|4633.5|674
1649764170000|2022-04-12 11:49:30|4634|4633.5|4634|4633.5|4634.5|4633.5|4634|4633.5|406
1649764180000|2022-04-12 11:49:40|4633.5|4633|4633|4632.5|4633.5|4633|4633|4632|944
1649764190000|2022-04-12 11:49:50|||||||||53
1649764200000|2022-04-12 11:50:00|4632.5|4632|4632.5|4632|4632.5|4632|4632|4631.5|639
1649764210000|2022-04-12 11:50:10|4633|4632.5|4633|4632|4633|4632.5|4632.5|4631.5|396
1649764220000|2022-04-12 11:50:20|4632.5||4632.5||4632.5||4632.5||560
1649764230000|2022-04-12 11:50:30|4633|4632.5|4633|4632|4633|4632.5|4632.5|4632|271
1649764240000|2022-04-12 11:50:40|4633.5|4632.5|4632.5|4632|4633.5|4632.5|4632.5|4632|874
1649764260000|2022-04-12 11:51:00|4633|4632.5|4633.5|4633|4634.5|4634|4632.5|4632|1292
1649764270000|2022-04-12 11:51:10|4633|4632.5|4632.5|4631.5|4633|4632.5|4631|4630|2458
1649764280000|2022-04-12 11:51:20||4632||4632||4632||4632|0
1649764290000|2022-04-12 11:51:30|4633|4632.5|4632|4631|4633.5|4633|4631.5|4631|1601
1649764300000|2022-04-12 11:51:40|4631.5||4631.5||4631.5||4631.5||0
1649764310000|2022-04-12 11:51:50|4631|4630.5|4630.5|4629.5|4631|4630.5|4630.5|4629.5|346
1649764320000|2022-04-12 11:52:00||4630||4630||4630||4629.5|63
1649764330000|2022-04-12 11:52:10|4630|4629.5|4630|4629|4630.5|4630|4629.5|4628.5|564
1649764340000|2022-04-12 11:52:20|4630.5|4629.5|4631|4630.5|4631|4630.5|4630.5|4629.5|215
1649764350000|2022-04-12 11:52:30|||||||||103
1649764360000|2022-04-12 11:52:40|4631.5|4631|4632|4631.5|4632.5|4632|4631.5|4631|343
1649764380000|2022-04-12 11:53:00|4632.5|4632|4634|4633.5|4634.5|4633.5|4632.5|4632|416
1649764390000|2022-04-12 11:53:10|||||||||16
1649764420000|2022-04-12 11:53:40|||||||||234
1649764440000|2022-04-12 11:54:00|4633.5|4633|4635|4634.5|4636|4635|4633.5|4633|771
1649764450000|2022-04-12 11:54:10|4634.5|4634|4634|4633.5|4634.5|4634|4634|4633.5|255
1649764460000|2022-04-12 11:54:20|4633.5|4633|4633.5|4633|4633.5|4633|4633|4632.5|122
1649764470000|2022-04-12 11:54:30|4633|4632.5|4633.5|4633|4633.5|4633|4632.5|4632|931
1649764480000|2022-04-12 11:54:40|||||||||100
1649764490000|2022-04-12 11:54:50|4634|4633.5|4634|4633.5|4634|4633.5|4634|4633|337
1649764500000|2022-04-12 11:55:00|||||||||234
1649764510000|2022-04-12 11:55:10||4633||4633.5||4633.5||4633|406
1649764520000|2022-04-12 11:55:20|4634.5|4634|4634.5|4634|4635|4634|4634.5|4633.5|761
1649764530000|2022-04-12 11:55:30|4635|4634.5|4636|4635|4636|4635.5|4635|4634|154
1649764540000|2022-04-12 11:55:40|4635.5||4635.5||4635.5||4635.5||0
1649764560000|2022-04-12 11:56:00|4636|4635.5|4637|4636.5|4637|4636.5|4636|4635.5|54
1649764570000|2022-04-12 11:56:10|||||||||240
1649764580000|2022-04-12 11:56:20|4636.5|4636|4637.5|4637|4638|4637|4636.5|4636|674
1649764590000|2022-04-12 11:56:30|4638|4637.5|4637.5|4637|4638.5|4638|4637.5|4636.5|590
1649764600000|2022-04-12 11:56:40|4638|4637.5|4639.5|4639|4639.5|4639|4638|4637.5|439
1649764610000|2022-04-12 11:56:50|4640|4639.5|4640|4639.5|4640|4639.5|4639.5|4639|349
1649764620000|2022-04-12 11:57:00|4639.5|4639|4639.5|4638.5|4639.5|4639|4639.5|4638.5|475
1649764630000|2022-04-12 11:57:10|4639||4639||4639||4639||0
1649764640000|2022-04-12 11:57:20|4638.5|4638|4637.5|4637|4638.5|4638|4637.5|4637|555
1649764650000|2022-04-12 11:57:30|4637|4636.5|4637|4636.5|4637|4636.5|4637|4636|26
1649764660000|2022-04-12 11:57:40|4637.5|4637|4639.5|4638.5|4639.5|4638.5|4637.5|4637|625
1649764670000|2022-04-12 11:57:50||4639||4639||4639||4638.5|59
1649764680000|2022-04-12 11:58:00|||||||||10
1649764690000|2022-04-12 11:58:10|4640|4639.5|4640.5|4640|4641|4640|4640|4639.5|317
1649764700000|2022-04-12 11:58:20|4640|4639.5|4640|4639.5|4640|4639.5|4639.5|4639|444
1649764710000|2022-04-12 11:58:30|4640.5|4640|4641|4640|4641|4640|4640.5|4640|38
1649764720000|2022-04-12 11:58:40||4640.5||4640||4640.5||4640|0
1649764730000|2022-04-12 11:58:50||4640.5||4640||4640.5||4640|0
1649764740000|2022-04-12 11:59:00||4640.5||4640||4640.5||4640|59
1649764750000|2022-04-12 11:59:10|4640.5||4640.5||4640.5||4640.5||0
1649764760000|2022-04-12 11:59:20|4640|4639.5|4642|4641|4642|4641|4640|4639.5|665
1649764770000|2022-04-12 11:59:30|4641.5|4641.5|4641|4640.5|4641.5|4641.5|4641|4640.5|914
1649764780000|2022-04-12 11:59:40|4640.5|4640|4641|4640.5|4641|4640.5|4640.5|4640|268
1649764790000|2022-04-12 11:59:50|4640.5|4640|4640.5|4640|4640.5|4640|4640.5|4640|130
1649764800000|2022-04-12 12:00:00|4640|4639.5|4639|4638.5|4640|4639.5|4639|4638.5|158
1649764810000|2022-04-12 12:00:10|4638.5|4638|4638|4637.5|4638.5|4638|4638|4637.5|355
1649764820000|2022-04-12 12:00:20|4637.5|4637|4637.5|4636.5|4637.5|4637|4637.5|4636.5|37
1649764830000|2022-04-12 12:00:30|4638|4637|4638.5|4638|4639|4638|4638|4637|503
1649764840000|2022-04-12 12:00:40|4639|4638.5|4640.5|4640|4640.5|4640|4639|4638.5|741
1649764850000|2022-04-12 12:00:50|4640|4639.5|4640.5|4640|4640.5|4640|4640|4639|445
1649764860000|2022-04-12 12:01:00|4640|4639.5|4640.5|4639.5|4640.5|4639.5|4640|4639.5|147
1649764870000|2022-04-12 12:01:10|4640|4639|4640.5|4639.5|4640.5|4640|4638|4637.5|1873
1649764880000|2022-04-12 12:01:20|4641|4640|4641|4640|4641.5|4640.5|4641|4640|247
1649764890000|2022-04-12 12:01:30|4640.5|4640.5|4639|4638|4640.5|4640.5|4639|4638|306
1649764900000|2022-04-12 12:01:40|4638.5||4638.5||4638.5||4638.5||0
1649764910000|2022-04-12 12:01:50|4638|4637.5|4638|4637|4638|4637.5|4638|4637|443
1649764920000|2022-04-12 12:02:00|4638.5|4638|4637|4636.5|4638.5|4638|4636|4635.5|3450
1649764940000|2022-04-12 12:02:20|4636.5|4636|4635.5|4635|4636.5|4636|4635|4634|674
1649764950000|2022-04-12 12:02:30|4636|4635.5|4635.5|4635|4637|4636|4635.5|4635|714
1649764960000|2022-04-12 12:02:40|4635|4634.5|4635|4634|4635|4634.5|4635|4634|836
1649764970000|2022-04-12 12:02:50|4634.5|4633.5|4636|4635.5|4636.5|4635.5|4634.5|4633.5|420
1649764980000|2022-04-12 12:03:00|4636.5||4636||4636.5||4636||237
1649764990000|2022-04-12 12:03:10|||||||||75
1649765000000|2022-04-12 12:03:20|4635.5|4635|4637|4636.5|4637.5|4636.5|4635|4634.5|576
1649765010000|2022-04-12 12:03:30|4637.5|4637|4637|4636|4637.5|4637|4636|4635.5|1675
1649765020000|2022-04-12 12:03:40||4636.5||4636||4636.5||4636|0
1649765030000|2022-04-12 12:03:50|4636.5|4636.5|4636|4635.5|4636.5|4636.5|4636|4635|37
1649765040000|2022-04-12 12:04:00|4635.5|4635|4636|4635|4636|4635.5|4635|4634.5|152
1649765050000|2022-04-12 12:04:10||4635.5||4635.5||4635.5||4635|0
1649765060000|2022-04-12 12:04:20|4635.5|4635|4636|4635.5|4636|4635.5|4635.5|4635|473
1649765070000|2022-04-12 12:04:30|4636.5|4636|4636.5|4636|4636.5|4636|4636.5|4636|257
1649765080000|2022-04-12 12:04:40|4637|4636.5|4637|4636.5|4637|4636.5|4636.5|4636|875
1649765090000|2022-04-12 12:04:50|4637.5|4636|4637|4636.5|4637.5|4636.5|4637|4636|312
1649765100000|2022-04-12 12:05:00|4636.5|4636|4636.5|4636|4636.5|4636|4636.5|4636|351
1649765110000|2022-04-12 12:05:10|4636|4635.5|4637.5|4636.5|4637.5|4636.5|4636|4635|953
1649765120000|2022-04-12 12:05:20|4638|4637|4637.5|4637|4639|4637.5|4637.5|4637|542
1649765130000|2022-04-12 12:05:30|4637|4636.5|4637|4636|4637|4636.5|4636.5|4636|119
1649765140000|2022-04-12 12:05:40|4636.5||4636.5||4636.5||4636.5||0
1649765150000|2022-04-12 12:05:50|4636|4635.5|4635|4634|4636|4635.5|4635|4634|422
1649765160000|2022-04-12 12:06:00|4634.5|4633.5|4634.5|4634|4634.5|4634|4634|4633|418
1649765170000|2022-04-12 12:06:10|4635|4634.5|4635|4634|4635.5|4634.5|4635|4634|216
1649765180000|2022-04-12 12:06:20||4634.5||4634.5||4634.5||4634.5|0
1649765190000|2022-04-12 12:06:30|4635.5|4635|4635.5|4635|4635.5|4635|4635.5|4635|0
1649765200000|2022-04-12 12:06:40|4636|4635.5|4637|4636.5|4637|4636.5|4636|4635.5|706
1649765220000|2022-04-12 12:07:00|4636.5|4636|4636.5|4636|4637|4636.5|4636.5|4636|387
1649765230000|2022-04-12 12:07:10|4636|4635.5|4635.5|4635|4636|4635.5|4635.5|4635|135
1649765240000|2022-04-12 12:07:20|4636|4635.5|4635.5|4635|4636.5|4635.5|4635.5|4634|2248
1649765250000|2022-04-12 12:07:30|||||||||200
1649765260000|2022-04-12 12:07:40|4635|4634.5|4635.5|4635|4636.5|4635.5|4635|4634|614
1649765270000|2022-04-12 12:07:50||4634.5||4634.5||4634.5||4634.5|5
1649765280000|2022-04-12 12:08:00|4635|4634|4635.5|4635|4635.5|4635|4635|4634|204
1649765290000|2022-04-12 12:08:10|4636|4635.5|4635.5|4635|4636.5|4635.5|4635.5|4635|311
1649765300000|2022-04-12 12:08:20|4636|4634.5|4636.5|4635.5|4636.5|4635.5|4636|4634.5|490
1649765310000|2022-04-12 12:08:30|4636|4635|4635.5|4635|4636|4635.5|4635|4634.5|642
1649765320000|2022-04-12 12:08:40||4634.5||4635||4635||4634.5|229
1649765330000|2022-04-12 12:08:50|4636|4635.5|4636.5|4636|4636.5|4636|4635.5|4635|313
1649765340000|2022-04-12 12:09:00|4637|4636.5|4637.5|4637|4638|4637|4637|4636.5|300
1649765360000|2022-04-12 12:09:20|4638|4637.5|4638|4637.5|4638|4637.5|4638|4637|262
1649765370000|2022-04-12 12:09:30|4638.5|4638|4639|4638.5|4639|4638.5|4638.5|4638|37
1649765380000|2022-04-12 12:09:40|4639.5|4639|4638|4637.5|4639.5|4639|4638|4637.5|532
1649765390000|2022-04-12 12:09:50|4637.5|4637|4637|4636|4637.5|4637|4637|4636|497
1649765400000|2022-04-12 12:10:00|4636.5|4636.5|4636|4635.5|4637|4636.5|4636|4635|0
1649765410000|2022-04-12 12:10:10|4635.5|4635|4635|4634.5|4635.5|4635|4634.5|4633.5|168
1649765420000|2022-04-12 12:10:20|4635.5|4635|4635.5|4634.5|4636|4635|4635|4634.5|344
1649765440000|2022-04-12 12:10:40|4635||4635||4635||4635||216
1649765450000|2022-04-12 12:10:50||4634||4634.5||4634.5||4634|480
1649765460000|2022-04-12 12:11:00|4634.5|4634|4634|4633|4634.5|4634|4634|4633|11
1649765470000|2022-04-12 12:11:10|4633.5|4632.5|4634|4633.5|4634|4633.5|4633.5|4632.5|573
1649765480000|2022-04-12 12:11:20|4634.5|4634|4636|4635|4636|4635|4634.5|4634|475
1649765490000|2022-04-12 12:11:30|4635.5||4635.5||4635.5||4635.5||0
1649765500000|2022-04-12 12:11:40|4635|4634.5|4635|4634.5|4635|4634.5|4635|4634.5|216
1649765510000|2022-04-12 12:11:50|4635.5|4635|4636|4635.5|4637|4636|4635.5|4635|1258
1649765520000|2022-04-12 12:12:00|4636.5|4636|4638|4637|4638|4637|4636.5|4635.5|329
1649765530000|2022-04-12 12:12:10|4637.5|4636.5|4637|4636.5|4637.5|4636.5|4636.5|4635.5|711
1649765540000|2022-04-12 12:12:20|4636.5|4636|4636.5|4636|4636.5|4636|4636.5|4636|264
1649765550000|2022-04-12 12:12:30|4637|4636.5|4637|4636.5|4637|4636.5|4637|4636|290
1649765560000|2022-04-12 12:12:40|4636.5|4636|4636.5|4636|4637|4636.5|4636.5|4636|185
1649765570000|2022-04-12 12:12:50|4637|4636.5|4637.5|4636.5|4637.5|4636.5|4637|4636.5|38
1649765580000|2022-04-12 12:13:00|4637||4637||4637||4637||0
1649765590000|2022-04-12 12:13:10|4637.5|4637|4638.5|4638|4639|4638|4637.5|4637|204
1649765600000|2022-04-12 12:13:20|4639|4638.5|4638.5|4638|4639|4638.5|4638.5|4637.5|37
1649765610000|2022-04-12 12:13:30|4638|4637.5|4638.5|4637.5|4639|4638|4638|4637.5|439
1649765620000|2022-04-12 12:13:40|4638||4638||4638||4638||0
1649765630000|2022-04-12 12:13:50|4637.5|4637|4637.5|4637|4637.5|4637|4637.5|4637|405
1649765640000|2022-04-12 12:14:00|4638|4637.5|4637.5|4637|4638|4637.5|4637.5|4637|199
1649765650000|2022-04-12 12:14:10|4638|4637.5|4638.5|4638|4638.5|4638|4638|4637.5|264
1649765660000|2022-04-12 12:14:20|4638|4637.5|4639|4638.5|4639|4638.5|4638|4637.5|831
1649765680000|2022-04-12 12:14:40|||||||||117
1649765700000|2022-04-12 12:15:00|4638.5|4638|4637|4636|4638.5|4638|4637|4636|1102
1649765710000|2022-04-12 12:15:10|4636.5|4635.5|4636|4635.5|4636.5|4636|4635.5|4635|299
1649765720000|2022-04-12 12:15:20|4635.5|4635|4635.5|4635|4635.5|4635.5|4635.5|4634.5|0
1649765730000|2022-04-12 12:15:30|4635|4634.5|4635|4634.5|4635|4634.5|4635|4634.5|0
1649765740000|2022-04-12 12:15:40|4635.5|4635|4635.5|4635|4635.5|4635|4635.5|4635|93
1649765750000|2022-04-12 12:15:50|4635|4634.5|4635.5|4634.5|4635.5|4635|4635|4634.5|335
1649765760000|2022-04-12 12:16:00||4635||4635||4635||4635|0
1649765770000|2022-04-12 12:16:10|4635|4634.5|4635|4634.5|4635|4634.5|4635|4634.5|202
1649765780000|2022-04-12 12:16:20|4634.5|4634|4634.5|4634|4634.5|4634|4634.5|4633.5|274
1649765790000|2022-04-12 12:16:30|4634|4633.5|4634.5|4633.5|4634.5|4634|4634|4633.5|309
1649765800000|2022-04-12 12:16:40|4634|4634|4634.5|4634|4634.5|4634|4634|4633.5|1368
1649765810000|2022-04-12 12:16:50|4635|4634.5|4634|4633.5|4635|4634.5|4634|4633.5|447
1649765820000|2022-04-12 12:17:00|4634.5|4634|4634|4633.5|4634.5|4634|4634|4633.5|282
1649765840000|2022-04-12 12:17:20|4634.5|4634|4635.5|4635|4636|4635|4634.5|4634|304
1649765860000|2022-04-12 12:17:40|4635|4634.5|4635|4634.5|4635.5|4634.5|4635|4634.5|296
1649765870000|2022-04-12 12:17:50|4635.5|4635|4635|4634.5|4635.5|4635|4635|4634.5|150
1649765880000|2022-04-12 12:18:00|4635.5||4635||4635.5||4635||119
1649765890000|2022-04-12 12:18:10|4635.5|4635|4635|4634.5|4635.5|4635|4635|4634.5|161
1649765900000|2022-04-12 12:18:20|4634.5|4634|4634.5|4634|4634.5|4634|4634.5|4634|399
1649765910000|2022-04-12 12:18:30|4634|4633.5|4634.5|4634|4634.5|4634|4634|4633.5|36
1649765930000|2022-04-12 12:18:50|4635|4634.5|4634|4633.5|4635|4634.5|4634|4633.5|597
1649765940000|2022-04-12 12:19:00|4634.5|4634|4634|4633.5|4634.5|4634|4634|4633.5|505
1649765950000|2022-04-12 12:19:10|4633.5|4633|4633.5|4633|4633.5|4633|4633|4632|409
1649765960000|2022-04-12 12:19:20|4634|4633.5|4634.5|4633.5|4634.5|4633.5|4633.5|4633|99
1649765970000|2022-04-12 12:19:30||4634||4634||4634||4633.5|0
1649765980000|2022-04-12 12:19:40|4634|4633.5|4634|4633.5|4634|4633.5|4634|4633.5|36
1649765990000|2022-04-12 12:19:50|4633.5|4633|4633.5|4633|4634|4633|4633.5|4633|202
1649766000000|2022-04-12 12:20:00|4633|4632.5|4632.5|4631.5|4633|4632.5|4632.5|4631.5|438
1649766010000|2022-04-12 12:20:10|4632|4632|4631|4630.5|4632|4632|4631|4630|360
1649766020000|2022-04-12 12:20:20|4630.5|4630|4630.5|4630|4630.5|4630|4630.5|4630|527
1649766030000|2022-04-12 12:20:30|4632|4630.5|4631.5|4631|4632|4631|4631.5|4630.5|3400
1649766040000|2022-04-12 12:20:40|4631|4630.5|4631.5|4631|4631.5|4631|4631|4630.5|816
1649766050000|2022-04-12 12:20:50|4631|4630.5|4631.5|4631|4631.5|4631|4631|4630.5|560
1649766060000|2022-04-12 12:21:00|4632|4631.5|4632.5|4632|4632.5|4632|4632|4631.5|37
1649766070000|2022-04-12 12:21:10|4633|4632.5|4634|4633.5|4634|4633.5|4632.5|4632.5|130
1649766080000|2022-04-12 12:21:20|4634.5|4634|4633.5|4633|4634.5|4634|4633.5|4633|1117
1649766090000|2022-04-12 12:21:30|||||||||100
1649766100000|2022-04-12 12:21:40|4634|4633.5|4635.5|4634.5|4635.5|4634.5|4634|4633.5|997
1649766110000|2022-04-12 12:21:50|4635||4635||4635||4635||0
1649766120000|2022-04-12 12:22:00|4634.5|4634|4635|4634.5|4635|4634.5|4634|4633.5|766
1649766140000|2022-04-12 12:22:20|4634.5|4634|4634.5|4634|4634.5|4634|4634.5|4634|344
1649766150000|2022-04-12 12:22:30|4634|4633.5|4634|4633.5|4634|4633.5|4634|4633.5|157
1649766160000|2022-04-12 12:22:40|4633.5|4633|4632.5|4631.5|4633.5|4633.5|4632.5|4631.5|832
1649766170000|2022-04-12 12:22:50|4633|4632|4633|4632.5|4633.5|4633|4633|4632|199
1649766180000|2022-04-12 12:23:00|4632.5|4632|4631|4630.5|4632.5|4632|4630.5|4630|402
1649766190000|2022-04-12 12:23:10|4630.5|4630|4630.5|4629.5|4631|4630|4630|4629|225
1649766200000|2022-04-12 12:23:20|4630|4630|4630.5|4630|4631|4630.5|4630|4629.5|990
1649766210000|2022-04-12 12:23:30|4630|4629.5|4630|4629.5|4630|4629.5|4630|4629|1
1649766220000|2022-04-12 12:23:40|4629.5|4629|4630.5|4629.5|4631|4630|4629.5|4628.5|1028
1649766230000|2022-04-12 12:23:50|4630|4630|4628.5|4627.5|4630|4630|4628|4627.5|6
1649766240000|2022-04-12 12:24:00|4628|4627|4627.5|4627|4628|4627|4627|4626.5|109
1649766260000|2022-04-12 12:24:20|4628|4627.5|4627|4626.5|4628|4627.5|4627|4626.5|559
1649766270000|2022-04-12 12:24:30|4626.5|4626|4626.5|4626|4626.5|4626|4626.5|4625.5|192
1649766280000|2022-04-12 12:24:40|4627|4626.5|4627.5|4627|4627.5|4627|4627|4626.5|24
1649766290000|2022-04-12 12:24:50|4628|4627.5|4628|4627.5|4628|4627.5|4628|4627.5|187
1649766310000|2022-04-12 12:25:10|4627.5|4627|4627|4626.5|4627.5|4627|4627|4626.5|663
1649766320000|2022-04-12 12:25:20|4626.5|4626|4626|4625.5|4626.5|4626|4626|4625.5|59
1649766330000|2022-04-12 12:25:30|4625.5|4625|4624|4623.5|4625.5|4625|4624|4623.5|722
1649766340000|2022-04-12 12:25:40|4623.5|4623|4623.5|4623|4624|4623.5|4623.5|4623|489
1649766350000|2022-04-12 12:25:50|4623|4622.5|4622.5|4622|4623|4622.5|4622.5|4622|1183
1649766360000|2022-04-12 12:26:00|4623|4622.5|4622.5|4621.5|4623|4622.5|4622.5|4621.5|905
1649766370000|2022-04-12 12:26:10|4623|4622|4623.5|4623|4624|4623.5|4622.5|4622|1161
1649766380000|2022-04-12 12:26:20|4623|4622.5|4624|4623|4624|4623|4623|4622.5|0
1649766390000|2022-04-12 12:26:30|4624.5|4623.5|4625|4624|4625|4624.5|4624.5|4623.5|40
1649766400000|2022-04-12 12:26:40|4625.5|4624.5|4625|4624.5|4625.5|4625|4625|4624.5|337
1649766410000|2022-04-12 12:26:50|4625.5|4625|4625|4624|4625.5|4625|4624.5|4624|784
1649766420000|2022-04-12 12:27:00|4624.5||4624.5||4624.5||4624.5||0
1649766430000|2022-04-12 12:27:10|4624|4623.5|4624|4623.5|4624|4623.5|4624|4623.5|343
1649766450000|2022-04-12 12:27:30|4623.5|4623|4623|4622.5|4623.5|4623|4623|4622.5|751
1649766460000|2022-04-12 12:27:40|4622.5|4622|4623.5|4622.5|4623.5|4622.5|4622.5|4622|374
1649766470000|2022-04-12 12:27:50|4624|4623|4625|4624.5|4625|4624.5|4624|4623|462
1649766480000|2022-04-12 12:28:00|4625.5|4624|4624|4623.5|4625.5|4624|4623.5|4623|2497
1649766490000|2022-04-12 12:28:10|4624.5|4624|4624.5|4624|4624.5|4624|4624.5|4624|150
1649766500000|2022-04-12 12:28:20|4625|4624.5|4625|4624|4625|4624.5|4625|4624|36
1649766510000|2022-04-12 12:28:30|4624.5|4624.5|4624|4623.5|4624.5|4624.5|4623.5|4623|1036
1649766520000|2022-04-12 12:28:40||4623||4623.5||4623.5||4623|170
1649766530000|2022-04-12 12:28:50|4623.5|4623|4623|4622.5|4623.5|4623.5|4623|4622.5|459
1649766540000|2022-04-12 12:29:00|4623.5|4622|4622.5|4622|4623.5|4622|4622.5|4622|1089
1649766560000|2022-04-12 12:29:20|4622|4621.5|4622|4621|4622|4621.5|4621|4620|1832
1649766570000|2022-04-12 12:29:30|4622.5|4621.5|4622|4621|4622.5|4622|4622|4621|933
1649766580000|2022-04-12 12:29:40|4621.5||4622||4622||4621.5||0
1649766590000|2022-04-12 12:29:50|4621.5|4621.5|4619.5|4618.5|4622|4621.5|4619|4618|2823
1649766600000|2022-04-12 12:30:00|4620|4619|4624.5|4622|4631.5|4630|4619.5|4619|15418
1649766610000|2022-04-12 12:30:10|4624|4621.5|4609|4606.5|4624.5|4621.5|4608|4606.5|8793
1649766620000|2022-04-12 12:30:20|4612|4607|4598|4595.5|4612|4608.5|4597|4595|9101
1649766630000|2022-04-12 12:30:30|4597.5|4595|4592|4590.5|4598|4595.5|4590|4589|5216
1649766640000|2022-04-12 12:30:40|4591.5|4591|4595|4593.5|4597.5|4596.5|4591.5|4590.5|5005
1649766650000|2022-04-12 12:30:50|4594.5|4593|4597|4595|4597.5|4595|4587|4586|9159
1649766660000|2022-04-12 12:31:00|4597.5|4595.5|4598|4597|4602.5|4601.5|4596.5|4594.5|6047
1649766670000|2022-04-12 12:31:10|4597.5|4596.5|4603|4602|4605|4604|4595.5|4593.5|7908
1649766680000|2022-04-12 12:31:20|4603.5|4603|4613.5|4612.5|4614|4612.5|4603.5|4602|6094
1649766690000|2022-04-12 12:31:30|4613|4612|4624|4622.5|4625|4623.5|4613|4612|1938
1649766700000|2022-04-12 12:31:40|4624.5|4623|4630.5|4629|4631|4629|4622.5|4621|2792
1649766710000|2022-04-12 12:31:50|4629.5|4628.5|4622.5|4621|4629.5|4628.5|4621|4619.5|2631
1649766720000|2022-04-12 12:32:00|4622|4621.5|4627|4626|4629.5|4627.5|4622|4621|2277
1649766730000|2022-04-12 12:32:10|4626.5|4625.5|4624|4623|4626.5|4625.5|4623.5|4622.5|3653
1649766740000|2022-04-12 12:32:20|4623.5|4622.5|4618|4616.5|4624.5|4623|4616.5|4615.5|1614
1649766750000|2022-04-12 12:32:30|4617.5|4616|4621.5|4620|4623|4621.5|4615.5|4614.5|2106
1649766760000|2022-04-12 12:32:40|4622|4620.5|4618.5|4617.5|4622.5|4621|4618|4616.5|1085
1649766770000|2022-04-12 12:32:50|4618|4617|4621.5|4620.5|4622.5|4621|4617|4616|643
1649766780000|2022-04-12 12:33:00|4622|4620|4624|4622.5|4625|4624|4622|4620|840
1649766790000|2022-04-12 12:33:10|4623.5|4622|4623.5|4622.5|4624.5|4622.5|4622|4620.5|946
1649766800000|2022-04-12 12:33:20|4624.5|4622|4627.5|4626|4629|4628|4624.5|4622|3991
1649766810000|2022-04-12 12:33:30|4627|4626.5|4627|4626|4630|4628.5|4626.5|4625.5|1193
1649766820000|2022-04-12 12:33:40|4627.5|4626.5|4627|4625.5|4629|4628|4626|4625|2389
1649766830000|2022-04-12 12:33:50|4626.5|4625|4628.5|4627.5|4630|4628.5|4624.5|4624|4486
1649766840000|2022-04-12 12:34:00|4629|4627|4626|4625|4630.5|4629|4625|4623.5|316
1649766850000|2022-04-12 12:34:10|4626.5|4624.5|4626|4625|4627|4625.5|4623.5|4622.5|1126
1649766860000|2022-04-12 12:34:20|4626.5|4624.5|4631|4630|4631.5|4630.5|4626.5|4624.5|2137
1649766870000|2022-04-12 12:34:30|4631.5|4629.5|4635|4634|4636|4634.5|4631.5|4629.5|1813
1649766880000|2022-04-12 12:34:40|4635.5|4634.5|4633.5|4632.5|4637|4636|4633.5|4632|2470
1649766890000|2022-04-12 12:34:50|4634|4633|4637.5|4636.5|4638.5|4637|4634|4633|1588
1649766900000|2022-04-12 12:35:00|4637|4635.5|4633.5|4632.5|4637|4636|4633.5|4632|545
1649766910000|2022-04-12 12:35:10|4633|4632|4632|4631|4633|4632|4632|4631|0
1649766920000|2022-04-12 12:35:20|4631.5|4630.5|4629.5|4628|4631.5|4630.5|4629|4627|278
1649766930000|2022-04-12 12:35:30|4629|4628.5|4631|4629.5|4632|4631|4628.5|4627|1122
1649766940000|2022-04-12 12:35:40|4630.5|4630|4629|4627.5|4630.5|4630|4627.5|4626|1096
1649766950000|2022-04-12 12:35:50|4628.5|4627|4629|4627.5|4629|4627.5|4626.5|4625|571
1649766960000|2022-04-12 12:36:00|4629.5|4628|4629.5|4628|4630.5|4629.5|4629|4628|205
1649766970000|2022-04-12 12:36:10|4629|4628.5|4630|4629|4630.5|4629.5|4629|4628.5|0
1649766980000|2022-04-12 12:36:20|4630.5|4628.5|4631|4629.5|4632.5|4631|4629|4628|986
1649766990000|2022-04-12 12:36:30|4630.5|4629|4630|4628.5|4630.5|4629.5|4629|4628|252
1649767000000|2022-04-12 12:36:40|4629.5|4629|4630|4629|4630|4629|4629|4629|0
1649767010000|2022-04-12 12:36:50|4629.5|4628.5|4630|4629|4631|4630|4629|4628|546
1649767020000|2022-04-12 12:37:00|4629.5|4628.5|4628.5|4628|4629.5|4628.5|4628|4627|270
1649767030000|2022-04-12 12:37:10|4629|4628.5|4630|4629|4630|4629|4629|4628|39
1649767040000|2022-04-12 12:37:20|4630.5|4629.5|4630.5|4629|4631|4630|4629.5|4629|380
1649767050000|2022-04-12 12:37:30|4630|4629.5|4630|4629|4631|4630|4630|4629|0
1649767060000|2022-04-12 12:37:40|4630.5|4629.5|4630.5|4629.5|4631|4629.5|4630|4629|0
1649767070000|2022-04-12 12:37:50|4631|4630|4632.5|4631.5|4633|4631.5|4631|4630|70
1649767080000|2022-04-12 12:38:00|4633|4632|4632.5|4631.5|4634.5|4633|4632|4631.5|755
1649767090000|2022-04-12 12:38:10|4632|4631|4634|4633|4634|4633|4631.5|4630.5|1073
1649767100000|2022-04-12 12:38:20|4634.5|4633.5|4634.5|4633|4638.5|4638|4634|4632.5|18068
1649767110000|2022-04-12 12:38:30|4635|4633.5|4635|4633.5|4636|4634.5|4634.5|4633|1612
1649767120000|2022-04-12 12:38:40|4634.5|4634|4636|4634.5|4636|4634.5|4634|4633|405
1649767130000|2022-04-12 12:38:50|4635.5|4634|4635|4634.5|4635.5|4634.5|4634.5|4634|128
1649767140000|2022-04-12 12:39:00|4634.5|4634|4633.5|4632|4634.5|4634|4632.5|4631.5|867
1649767150000|2022-04-12 12:39:10|4633|4632.5|4632.5|4632|4634|4633|4632.5|4632|705
1649767160000|2022-04-12 12:39:20|4632|4631.5|4632|4631|4632.5|4631.5|4631.5|4631|707
1649767170000|2022-04-12 12:39:30|4631.5|4631.5|4632|4631|4632|4631.5|4631.5|4631|0
1649767180000|2022-04-12 12:39:40|4631.5|4630.5|4629.5|4628.5|4631.5|4630.5|4629.5|4628|1012
1649767190000|2022-04-12 12:39:50|4630|4629|4631.5|4630.5|4632|4631.5|4630|4629|774
1649767200000|2022-04-12 12:40:00|4631|4630|4629|4627.5|4631|4630|4629|4627.5|78
1649767210000|2022-04-12 12:40:10|4628.5|4627|4625|4624|4628.5|4627|4625|4623.5|1804
1649767220000|2022-04-12 12:40:20|4624.5|4623.5|4626.5|4625|4626.5|4625|4624.5|4623.5|737
1649767230000|2022-04-12 12:40:30|4627|4625.5|4627|4626|4628|4627|4627|4625.5|1043
1649767240000|2022-04-12 12:40:40|4626.5|4626.5|4626|4625.5|4627|4626.5|4626|4625.5|0
1649767250000|2022-04-12 12:40:50|4626.5|4626|4628|4627|4629|4628|4626.5|4625.5|182
1649767260000|2022-04-12 12:41:00|4627.5|4627.5|4627.5|4626.5|4627.5|4627.5|4627.5|4626|212
1649767270000|2022-04-12 12:41:10|4628|4627|4628|4627|4629|4628|4627.5|4626.5|980
1649767280000|2022-04-12 12:41:20|4627.5|4626.5|4626|4625|4627.5|4626.5|4625|4624.5|2959
1649767290000|2022-04-12 12:41:30|4626.5|4625.5|4626.5|4625.5|4627|4625.5|4625|4624|241
1649767300000|2022-04-12 12:41:40|4626|4625|4626.5|4625.5|4628|4627|4625.5|4624|726
1649767310000|2022-04-12 12:41:50|4626|4626|4625|4624.5|4626|4626|4625|4624|318
1649767320000|2022-04-12 12:42:00|4625.5|4625|4627.5|4626.5|4628|4627|4625.5|4624.5|677
1649767330000|2022-04-12 12:42:10|4627|4627|4629.5|4628|4629.5|4628|4627|4626.5|594
1649767340000|2022-04-12 12:42:20|4629|4628.5|4630.5|4629|4630.5|4629|4628.5|4628.5|0
1649767350000|2022-04-12 12:42:30||4629.5||4630||4630||4629.5|50
1649767360000|2022-04-12 12:42:40|4630|4629.5|4631.5|4630.5|4632|4631|4630|4629.5|942
1649767370000|2022-04-12 12:42:50|4632|4631|4632.5|4631.5|4632.5|4632|4632|4631|1189
1649767380000|2022-04-12 12:43:00|4633|4632|4633.5|4633|4634|4633|4632.5|4631|2557
1649767390000|2022-04-12 12:43:10|4634|4633.5|4631.5|4630.5|4634.5|4633.5|4631|4630.5|2517
1649767400000|2022-04-12 12:43:20|4632|4631|4633|4632|4634|4633.5|4632|4631|661
1649767410000|2022-04-12 12:43:30|4633.5|4632.5|4633.5|4632.5|4635.5|4634.5|4633|4632.5|950
1649767420000|2022-04-12 12:43:40|4634|4633|4635.5|4634.5|4636.5|4635|4633.5|4632.5|711
1649767430000|2022-04-12 12:43:50|4635|4635|4635|4634|4635|4635|4634.5|4633|437
1649767440000|2022-04-12 12:44:00|4634.5|4633.5|4634.5|4633.5|4635.5|4634.5|4634|4633|281
1649767450000|2022-04-12 12:44:10|4634|4633|4635.5|4634|4636|4635|4633.5|4632|628
1649767460000|2022-04-12 12:44:20|4635|4634.5|4634|4632.5|4636|4635|4633|4632|598
1649767470000|2022-04-12 12:44:30|4633.5|4632|4634|4633|4634|4633|4633|4631.5|150
1649767480000|2022-04-12 12:44:40|4633.5|4632.5|4636|4635|4636.5|4635|4633|4632|346
1649767490000|2022-04-12 12:44:50|4636.5|4635.5|4636.5|4636|4638|4636.5|4636.5|4635|263
1649767500000|2022-04-12 12:45:00|4636|4635.5|4632|4630.5|4636.5|4636|4632|4630.5|3020
1649767510000|2022-04-12 12:45:10|4632.5|4631|4627.5|4626|4632.5|4632|4627.5|4626|1294
1649767520000|2022-04-12 12:45:20|4628|4626.5|4627.5|4627|4629|4628|4627.5|4626.5|388
1649767530000|2022-04-12 12:45:30|4628|4627.5|4631|4630|4631|4630|4627.5|4627|4367
1649767540000|2022-04-12 12:45:40|4630.5|4629.5|4629.5|4628.5|4630.5|4630|4628.5|4627|753
1649767550000|2022-04-12 12:45:50|4629|4628|4628|4627|4629.5|4628.5|4627.5|4626.5|150
1649767560000|2022-04-12 12:46:00|4628.5|4627.5|4632.5|4631|4633.5|4632|4628|4627|3454
1649767570000|2022-04-12 12:46:10|4632|4631.5|4633|4632|4633.5|4632.5|4631.5|4631.5|619
1649767580000|2022-04-12 12:46:20|4632.5|4631.5|4633|4632|4633.5|4632.5|4632|4631.5|381
1649767590000|2022-04-12 12:46:30|4632.5|4631.5|4633.5|4632.5|4633.5|4632.5|4632|4631.5|421
1649767600000|2022-04-12 12:46:40|4634|4633|4634|4633|4634.5|4633.5|4634|4632|186
1649767610000|2022-04-12 12:46:50|4634.5|4633.5|4633|4632.5|4636|4634.5|4632.5|4632|1200
1649767620000|2022-04-12 12:47:00|4633.5|4632|4631|4630.5|4633.5|4632|4631|4630|0
1649767630000|2022-04-12 12:47:10|4631.5|4631|4631.5|4630.5|4633|4631.5|4631|4630.5|795
1649767640000|2022-04-12 12:47:20|4631|4631|4632|4631|4632.5|4631.5|4631|4630.5|518
1649767650000|2022-04-12 12:47:30|4632.5|4631.5|4633|4632|4633|4632|4631|4630.5|1183
1649767660000|2022-04-12 12:47:40|4632.5|4631.5|4635|4633.5|4636.5|4636|4630.5|4629|40893
1649767670000|2022-04-12 12:47:50|4635.5|4634|4636.5|4635.5|4637|4636|4635|4634|527
1649767680000|2022-04-12 12:48:00|4636|4634.5|4635.5|4634.5|4636.5|4635|4635|4634|77
1649767690000|2022-04-12 12:48:10|4636|4635|4637|4636.5|4637|4636.5|4635.5|4634.5|570
1649767710000|2022-04-12 12:48:30|4636.5|4636|4635.5|4635|4636.5|4636|4635.5|4635|626
1649767720000|2022-04-12 12:48:40|4636|4635.5|4635|4633.5|4636.5|4635.5|4634|4633|1182
1649767730000|2022-04-12 12:48:50|4634.5|4634|4635|4634|4635|4634.5|4634.5|4633.5|0
1649767740000|2022-04-12 12:49:00|4634.5|4634.5|4635|4634|4636.5|4635.5|4633.5|4632.5|676
1649767750000|2022-04-12 12:49:10|4634.5|4633.5|4634|4633|4635|4633.5|4633|4632|814
1649767760000|2022-04-12 12:49:20|4633.5|4632.5|4632.5|4631.5|4634|4633|4632|4631|1296
1649767770000|2022-04-12 12:49:30|4633|4632|4635|4634.5|4635.5|4634.5|4633|4632|684
1649767780000|2022-04-12 12:49:40|4634.5|4634|4636|4635|4637.5|4636|4634.5|4633.5|694
1649767790000|2022-04-12 12:49:50|4636.5|4635.5|4638|4637|4638.5|4637.5|4636.5|4635.5|368
1649767800000|2022-04-12 12:50:00|4638.5|4637.5|4638.5|4637.5|4639|4638|4637|4636.5|1345
1649767810000|2022-04-12 12:50:10|4638|4637|4637.5|4636.5|4638.5|4637.5|4637.5|4636.5|344
1649767820000|2022-04-12 12:50:20|4637|4637|4638.5|4637.5|4638.5|4637.5|4637|4637|202
1649767830000|2022-04-12 12:50:30|4638|4637|4638.5|4638|4639|4638|4637.5|4637|644
1649767840000|2022-04-12 12:50:40|4639|4638.5|4640|4639|4640|4639|4639|4638.5|148
1649767850000|2022-04-12 12:50:50|4639.5|4639.5|4640|4639|4640|4639.5|4639.5|4639|379
1649767860000|2022-04-12 12:51:00|4640.5|4639.5|4641.5|4641|4641.5|4641|4640.5|4639|1973
1649767870000|2022-04-12 12:51:10|4640.5|4640.5|4641|4640.5|4641.5|4640.5|4640|4639|1217
1649767880000|2022-04-12 12:51:20|4641.5|4641|4641.5|4640.5|4641.5|4641|4641|4640|441
1649767890000|2022-04-12 12:51:30|4642|4641|4643|4642|4643.5|4642.5|4642|4641|642
1649767900000|2022-04-12 12:51:40|4642.5|4641.5|4643|4642.5|4643.5|4642.5|4642.5|4641.5|1758
1649767910000|2022-04-12 12:51:50|4642.5|4642|4641.5|4640.5|4642.5|4642|4640.5|4639.5|294
1649767920000|2022-04-12 12:52:00|4642|4641|4641|4639.5|4643|4642|4640|4639|1705
1649767930000|2022-04-12 12:52:10|4640.5|4639|4639|4638|4640.5|4639.5|4638|4637|1282
1649767940000|2022-04-12 12:52:20|4638.5|4638.5|4640|4639|4641|4640|4638.5|4638.5|1896
1649767950000|2022-04-12 12:52:30|4640.5|4639.5|4641.5|4640.5|4642|4640.5|4640.5|4639|1688
1649767960000|2022-04-12 12:52:40|4641|4640|4641|4640.5|4641|4640.5|4641|4640|0
1649767970000|2022-04-12 12:52:50|4641.5|4641|4642|4641.5|4643.5|4642|4641.5|4641|1296
1649767980000|2022-04-12 12:53:00|4641.5|4641|4640.5|4640|4642|4641|4640.5|4640|127
1649767990000|2022-04-12 12:53:10|4641|4640.5|4641.5|4640.5|4642.5|4641.5|4641|4640.5|890
1649768000000|2022-04-12 12:53:20|4641|4641|4640.5|4640|4641|4641|4640|4639.5|89
1649768010000|2022-04-12 12:53:30|4641|4640.5|4642.5|4641.5|4642.5|4642|4640.5|4640|698
1649768020000|2022-04-12 12:53:40|4642|4642|4643.5|4642.5|4643.5|4643|4642|4641|926
1649768030000|2022-04-12 12:53:50|4643|4642|4644.5|4644|4645.5|4644|4643|4642|975
1649768040000|2022-04-12 12:54:00|4645|4644.5|4644|4643|4646|4645|4643.5|4643|1381
1649768050000|2022-04-12 12:54:10|4644.5|4643.5|4642|4640.5|4644.5|4644|4642|4640.5|79
1649768060000|2022-04-12 12:54:20|4641.5|4640|4641|4640|4642.5|4641|4639.5|4638.5|1774
1649768070000|2022-04-12 12:54:30|4640.5|4639.5|4640|4639|4641|4640|4639.5|4639|324
1649768080000|2022-04-12 12:54:40|4639.5|4638.5|4641.5|4640.5|4642|4641|4639.5|4638.5|377
1649768090000|2022-04-12 12:54:50|4641|4640|4640|4639.5|4641|4640|4640|4639.5|527
1649768100000|2022-04-12 12:55:00||4639||4639.5||4639.5||4639|183
1649768110000|2022-04-12 12:55:10|4639.5|4639|4642|4640.5|4642|4641|4639.5|4638.5|1688
1649768120000|2022-04-12 12:55:20|4642.5|4641|4642|4641|4643|4642|4641.5|4640.5|630
1649768130000|2022-04-12 12:55:30|4641.5|4640.5|4639.5|4638.5|4642.5|4641.5|4639|4638.5|2389
1649768140000|2022-04-12 12:55:40|4639|4639|4640|4639|4640|4639.5|4639|4638|1276
1649768150000|2022-04-12 12:55:50|4639.5|4639.5|4639|4638.5|4640|4639.5|4639|4638.5|1952
1649768160000|2022-04-12 12:56:00|4638.5|4638|4639.5|4638.5|4641|4639.5|4638.5|4638|626
1649768170000|2022-04-12 12:56:10|4640|4639|4641|4640|4641|4640.5|4640|4638.5|650
1649768180000|2022-04-12 12:56:20|4640.5|4639.5|4640|4639.5|4641|4639.5|4640|4639.5|37
1649768190000|2022-04-12 12:56:30|4639.5|4639|4639.5|4639|4640|4639|4639.5|4638.5|504
1649768200000|2022-04-12 12:56:40|4640|4639.5|4638.5|4638|4640|4639.5|4638.5|4638|560
1649768210000|2022-04-12 12:56:50|4638|4637.5|4638|4637|4638.5|4637.5|4636.5|4636|957
1649768220000|2022-04-12 12:57:00|4637.5|4636.5|4636.5|4636|4637.5|4637|4636.5|4635.5|1056
1649768230000|2022-04-12 12:57:10|4637|4636.5|4637.5|4636.5|4638|4637.5|4637|4636.5|530
1649768240000|2022-04-12 12:57:20|4638|4637|4637.5|4636.5|4638|4637.5|4637.5|4636.5|351
1649768250000|2022-04-12 12:57:30|4637|4636|4637.5|4637|4637.5|4637|4637|4636|646
1649768260000|2022-04-12 12:57:40|4638|4637.5|4639|4638|4639.5|4638.5|4638|4637.5|659
1649768270000|2022-04-12 12:57:50|4638.5|4638.5|4638.5|4637.5|4638.5|4638.5|4638|4636.5|310
1649768280000|2022-04-12 12:58:00|4638|4638|4638.5|4637.5|4638.5|4638|4638|4637.5|38
1649768290000|2022-04-12 12:58:10|4639|4638|4641.5|4640.5|4641.5|4640.5|4638.5|4637.5|748
1649768300000|2022-04-12 12:58:20|4641|4640|4641.5|4640.5|4641.5|4640.5|4639|4637.5|5500
1649768310000|2022-04-12 12:58:30|4641|4641|4641.5|4640.5|4641.5|4641|4641|4640.5|502
1649768320000|2022-04-12 12:58:40|4641|4640|4642|4641|4642|4641|4640.5|4640|1183
1649768330000|2022-04-12 12:58:50|4642.5|4641.5|4643.5|4643|4644|4643|4642.5|4641.5|507
1649768340000|2022-04-12 12:59:00|4643|4642.5|4643|4642|4643.5|4642.5|4642.5|4642|842
1649768350000|2022-04-12 12:59:10|4642.5|4641.5|4642.5|4642|4644|4642.5|4641.5|4640.5|3020
1649768360000|2022-04-12 12:59:20|4642|4641.5|4642.5|4642|4642.5|4642|4642|4641.5|477
1649768370000|2022-04-12 12:59:30|4642|4641.5|4641|4640.5|4642.5|4641.5|4641|4640|423
1649768380000|2022-04-12 12:59:40|4640.5|4640|4639|4638.5|4640.5|4640|4639|4638|3984
1649768400000|2022-04-12 13:00:00|4638.5|4637.5|4638.5|4637.5|4640|4639|4637.5|4636.5|2535
1649768410000|2022-04-12 13:00:10|4639|4638|4636|4635|4640|4639|4636|4635|1599
1649768420000|2022-04-12 13:00:20|4635.5|4635.5|4636.5|4635|4637|4636|4635.5|4635|1324
1649768430000|2022-04-12 13:00:30|4637|4635.5|4636.5|4636|4638.5|4637.5|4635.5|4634|6710
1649768440000|2022-04-12 13:00:40|4637|4636.5|4637|4636.5|4637.5|4636.5|4636|4635|1676
1649768450000|2022-04-12 13:00:50|4636.5|4636|4635|4634|4637|4636.5|4634.5|4633.5|121
1649768460000|2022-04-12 13:01:00|4635.5|4634.5|4634.5|4634|4636|4635|4634.5|4634|119967
1649768470000|2022-04-12 13:01:10|4635|4634.5|4635.5|4635|4635.5|4635|4634|4633.5|481
1649768480000|2022-04-12 13:01:20|4636|4634.5|4635|4634|4636.5|4636|4635|4633.5|207
1649768490000|2022-04-12 13:01:30|4634.5|4633.5|4634|4633.5|4634.5|4633.5|4634|4633.5|0
1649768500000|2022-04-12 13:01:40|4634.5|4634|4636|4635|4636.5|4636|4634.5|4633.5|749
1649768510000|2022-04-12 13:01:50|4635.5|4634.5|4634.5|4633.5|4635.5|4634.5|4634.5|4633.5|38
1649768520000|2022-04-12 13:02:00|4634|4633|4632|4631|4634.5|4633|4632|4631|274
1649768530000|2022-04-12 13:02:10|4631.5|4630.5|4631|4630|4632|4631|4631|4630|620
1649768540000|2022-04-12 13:02:20|4631.5|4630.5|4632|4631|4633|4632|4631.5|4630|1168
1649768550000|2022-04-12 13:02:30|4631.5|4630.5|4631|4630|4631.5|4630.5|4631|4630|0
1649768560000|2022-04-12 13:02:40|4630.5|4630.5|4630.5|4629.5|4630.5|4630.5|4630|4629|285
1649768570000|2022-04-12 13:02:50|4630|4629|4630|4629.5|4630.5|4630|4630|4629|0
1649768580000|2022-04-12 13:03:00|4630.5|4630|4631.5|4631|4631.5|4631|4630.5|4630|627
1649768590000|2022-04-12 13:03:10|4632|4631.5|4633|4632.5|4635|4633.5|4632|4631.5|1041
1649768600000|2022-04-12 13:03:20|4633.5|4633|4635.5|4635|4635.5|4635|4633.5|4633|619
1649768610000|2022-04-12 13:03:30|4636|4635.5|4636|4635|4636.5|4635.5|4635.5|4635|393
1649768620000|2022-04-12 13:03:40|4635.5||4635.5||4635.5||4635.5||8
1649768630000|2022-04-12 13:03:50|4635|4634.5|4634|4633|4635|4634.5|4633.5|4633|1412
1649768640000|2022-04-12 13:04:00|4634.5|4633.5|4635.5|4634.5|4635.5|4634.5|4633.5|4633|554
1649768650000|2022-04-12 13:04:10|4635|4634|4635|4634|4635|4634|4634|4633.5|412
1649768660000|2022-04-12 13:04:20|4635.5|4634.5|4635|4634.5|4635.5|4634.5|4635|4634.5|568
1649768670000|2022-04-12 13:04:30|4634.5|4634|4635|4634|4635|4634.5|4634|4633.5|1129
1649768680000|2022-04-12 13:04:40|4634.5|4633.5|4634.5|4633.5|4635|4634|4633.5|4633|428
1649768690000|2022-04-12 13:04:50|4634|4633|4634|4633|4634|4633.5|4634|4633|0
1649768700000|2022-04-12 13:05:00|4633.5|4632.5|4633.5|4633|4633.5|4633|4632|4631|2187
1649768710000|2022-04-12 13:05:10|4633|4632.5|4634.5|4633.5|4634.5|4633.5|4633|4632.5|566
1649768720000|2022-04-12 13:05:20|4634|4633|4632.5|4631.5|4634.5|4633|4632.5|4631.5|35
1649768730000|2022-04-12 13:05:30|4633|4632|4632.5|4632|4633.5|4633|4632.5|4631.5|663
1649768740000|2022-04-12 13:05:40|4632|4631.5|4631.5|4631|4632|4631.5|4631.5|4631|122
1649768750000|2022-04-12 13:05:50|4631|4630.5|4632.5|4632|4632.5|4632|4631|4630.5|280
1649768760000|2022-04-12 13:06:00|4632|4631.5|4632|4630.5|4632.5|4631.5|4631.5|4630.5|138
1649768770000|2022-04-12 13:06:10|4631.5|4631|4632|4631.5|4632.5|4631.5|4631.5|4630.5|249
1649768780000|2022-04-12 13:06:20|4631.5|4631|4632|4631.5|4632|4631.5|4631.5|4631|0
1649768790000|2022-04-12 13:06:30|4632.5|4632|4635|4633.5|4635|4633.5|4632.5|4631.5|2352
1649768800000|2022-04-12 13:06:40|4634.5||4634.5||4635||4634.5||0
1649768810000|2022-04-12 13:06:50|4634|4634|4637.5|4636|4637.5|4636.5|4634|4634|540
1649768820000|2022-04-12 13:07:00|4637|4635.5|4636.5|4635.5|4637|4636|4636|4635.5|86
1649768830000|2022-04-12 13:07:10|4637|4636|4640.5|4639.5|4640.5|4639.5|4637|4636|718
1649768840000|2022-04-12 13:07:20|4641|4640|4641.5|4640.5|4642.5|4641.5|4640.5|4640|792
1649768850000|2022-04-12 13:07:30|4642|4641|4640|4639|4643|4642|4639.5|4639|1646
1649768860000|2022-04-12 13:07:40|4639.5|4638.5|4638.5|4637.5|4639.5|4638.5|4638.5|4637|199
1649768870000|2022-04-12 13:07:50|4638|4637|4638|4637|4638|4637.5|4638|4637|0
1649768880000|2022-04-12 13:08:00|4637.5|4636.5|4636|4635|4637.5|4637|4636|4635|208
1649768890000|2022-04-12 13:08:10|4635.5|4634.5|4635|4634.5|4635.5|4634.5|4635|4634|35
1649768900000|2022-04-12 13:08:20|4636|4635|4635|4634|4636|4635|4634.5|4633.5|1325
1649768910000|2022-04-12 13:08:30|4634.5|4633.5|4634.5|4633.5|4634.5|4633.5|4633.5|4632.5|1
1649768920000|2022-04-12 13:08:40|4634|4634|4631|4630.5|4635.5|4634.5|4630.5|4630|2895
1649768930000|2022-04-12 13:08:50|4630.5|4630|4628.5|4627.5|4630.5|4630|4626|4625.5|7330
1649768940000|2022-04-12 13:09:00|4629|4628|4628.5|4627.5|4630.5|4629.5|4627|4626|3197
1649768950000|2022-04-12 13:09:10|4629|4628|4630|4629|4631|4630|4628.5|4627.5|1674
1649768960000|2022-04-12 13:09:20|4630.5|4629.5|4628.5|4627.5|4631|4630|4628.5|4627.5|978
1649768970000|2022-04-12 13:09:30|4628|4627|4623|4622|4628|4627|4623|4622|1110
1649768980000|2022-04-12 13:09:40|4622.5|4621.5|4622.5|4621.5|4623.5|4622.5|4622|4621|266
1649768990000|2022-04-12 13:09:50|4622|4621|4621|4619.5|4622|4621|4620|4618.5|626
1649769000000|2022-04-12 13:10:00|4620.5|4619|4620.5|4620|4623.5|4622.5|4619|4618|1883
1649769010000|2022-04-12 13:10:10|4621.5|4620.5|4621.5|4620|4622.5|4621.5|4620|4619|1706
1649769020000|2022-04-12 13:10:20|4621|4620.5|4620.5|4619.5|4622.5|4621|4620.5|4619.5|444
1649769030000|2022-04-12 13:10:30|4620|4619|4619.5|4618.5|4620.5|4619.5|4619|4618|465
1649769040000|2022-04-12 13:10:40|4619|4618|4615.5|4614.5|4619|4618|4614.5|4613|3224
1649769050000|2022-04-12 13:10:50|4616|4614|4617.5|4616.5|4619|4617.5|4614.5|4613.5|3375
1649769060000|2022-04-12 13:11:00|4617|4616|4616|4615|4617.5|4616|4615.5|4615|1037
1649769070000|2022-04-12 13:11:10|4615.5|4614.5|4614.5|4613.5|4615.5|4614.5|4614|4613.5|850
1649769080000|2022-04-12 13:11:20|4615|4614|4615|4614|4616|4615|4614.5|4613.5|464
1649769090000|2022-04-12 13:11:30|4615.5|4614.5|4615.5|4614.5|4616|4615|4615|4614|998
1649769100000|2022-04-12 13:11:40|4616|4615|4615|4614|4616|4615|4614.5|4614|109
1649769110000|2022-04-12 13:11:50|4614.5|4613.5|4614|4613.5|4615|4613.5|4614|4613.5|36
1649769120000|2022-04-12 13:12:00|4613.5|4613|4615.5|4614.5|4616|4615|4613|4612|568
1649769130000|2022-04-12 13:12:10|4616|4615|4616.5|4615.5|4617.5|4616.5|4616|4615|228
1649769140000|2022-04-12 13:12:20|4616||4616.5||4616.5||4616||0
1649769150000|2022-04-12 13:12:30|4616|4615|4615.5|4615|4616.5|4615.5|4615.5|4615|394
1649769160000|2022-04-12 13:12:40|4615|4614.5|4617|4616|4617|4616|4614|4613|1286
1649769170000|2022-04-12 13:12:50|4617.5|4616.5|4614.5|4614|4617.5|4616.5|4614.5|4614|3209
1649769180000|2022-04-12 13:13:00|4615|4614.5|4616|4614.5|4616|4615|4614.5|4613.5|1188
1649769190000|2022-04-12 13:13:10|4615.5|4615|4615|4614|4616|4615|4614.5|4614|2038
1649769200000|2022-04-12 13:13:20|4614.5|4613.5|4615|4613.5|4615|4613.5|4614|4612.5|1545
1649769210000|2022-04-12 13:13:30|4614.5|4613|4612.5|4612|4615|4614|4611.5|4611|1330
1649769220000|2022-04-12 13:13:40|4613|4612.5|4613.5|4613|4614|4613|4612.5|4612|230
1649769230000|2022-04-12 13:13:50|4614|4613.5|4614|4613|4615|4614|4613.5|4612.5|740
1649769240000|2022-04-12 13:14:00|4613.5|4612.5|4613.5|4612.5|4615|4614|4612.5|4611.5|1674
1649769250000|2022-04-12 13:14:10|4614|4613|4614.5|4613.5|4615.5|4614.5|4613.5|4612|3420
1649769260000|2022-04-12 13:14:20|4615|4613|4614|4613|4615|4613.5|4613.5|4612.5|2
1649769270000|2022-04-12 13:14:30|4613.5||4614||4614||4613.5||0
1649769280000|2022-04-12 13:14:40|4613.5|4613.5|4613.5|4612.5|4613.5|4613.5|4613|4612.5|53
1649769290000|2022-04-12 13:14:50|4613|4612|4612.5|4611.5|4613|4612|4612.5|4611|35
1649769310000|2022-04-12 13:15:10|4613|4612|4612.5|4612|4614|4612.5|4612|4611.5|596
1649769320000|2022-04-12 13:15:20|4613|4612.5|4614|4613|4614|4613.5|4612.5|4612|3275
1649769340000|2022-04-12 13:15:40|4613.5|4612.5|4612.5|4612|4614|4612.5|4612.5|4612|635
1649769350000|2022-04-12 13:15:50|4613|4612.5|4613.5|4613|4613.5|4613|4613|4612|470
1649769360000|2022-04-12 13:16:00|4614|4613.5|4615.5|4614.5|4616|4614.5|4614|4613.5|140
1649769370000|2022-04-12 13:16:10|4615|4614|4613.5|4613|4615|4614|4613.5|4613|244
1649769380000|2022-04-12 13:16:20|4613|4612.5|4613|4612.5|4614|4612.5|4613|4612|222
1649769390000|2022-04-12 13:16:30|4612.5|4612|4612|4611|4613|4612.5|4611|4610|3723
1649769400000|2022-04-12 13:16:40|4611.5|4610.5|4610.5|4609.5|4612|4610.5|4610|4609.5|960
1649769410000|2022-04-12 13:16:50|4610|4609|4609.5|4608|4610.5|4610|4608|4607.5|5486
1649769420000|2022-04-12 13:17:00|4609|4608.5|4608|4607.5|4610|4609|4608|4607.5|1549
1649769430000|2022-04-12 13:17:10|4607.5|4607|4606|4605|4608|4607|4606|4604.5|1591
1649769440000|2022-04-12 13:17:20|4605.5|4604|4606|4605|4606|4605|4605.5|4604|835
1649769450000|2022-04-12 13:17:30|4606.5|4605.5|4604.5|4603.5|4607|4606|4604|4603|2758
1649769460000|2022-04-12 13:17:40|4605|4604|4605.5|4604.5|4606|4605|4605|4603.5|165
1649769470000|2022-04-12 13:17:50|4605|4604|4605.5|4604.5|4605.5|4604.5|4604.5|4603.5|312
1649769480000|2022-04-12 13:18:00|4605|4604|4604|4603|4605.5|4605|4603.5|4602|4518
1649769490000|2022-04-12 13:18:10|4603.5|4602.5|4603|4602.5|4603.5|4602.5|4601.5|4601|3953
1649769500000|2022-04-12 13:18:20|||||||||150
1649769510000|2022-04-12 13:18:30|4602.5|4602|4603.5|4602.5|4604|4602.5|4601.5|4600.5|7843
1649769520000|2022-04-12 13:18:40|4604|4602|4604|4603.5|4605|4603.5|4602.5|4601.5|193
1649769530000|2022-04-12 13:18:50|4605.5|4603|4608|4606.5|4608.5|4607|4605.5|4603|4098
1649769540000|2022-04-12 13:19:00|4608.5|4607|4610.5|4609.5|4612.5|4611.5|4608.5|4607|900
1649769550000|2022-04-12 13:19:10|4610|4609|4611|4610|4612.5|4611.5|4610|4609|19099
1649769560000|2022-04-12 13:19:20|4610.5|4610.5|4613.5|4612|4614|4612.5|4610.5|4610|691
1649769570000|2022-04-12 13:19:30|4613|4612.5|4613|4612.5|4614|4613|4613|4612.5|87
1649769580000|2022-04-12 13:19:40|4613.5|4613|4612.5|4611|4614.5|4613|4612|4611|378
1649769590000|2022-04-12 13:19:50|4613|4611.5|4613|4612|4613.5|4612.5|4612.5|4611.5|352
1649769610000|2022-04-12 13:20:10|4613.5|4612.5|4614.5|4613.5|4615.5|4614|4613.5|4612.5|1043
1649769620000|2022-04-12 13:20:20|4615|4614|4618.5|4617.5|4619|4618|4615|4614|1400
1649769630000|2022-04-12 13:20:30|4619|4618|4619|4618|4619.5|4618.5|4619|4617.5|0
1649769640000|2022-04-12 13:20:40|4618.5|4617.5|4619|4618|4619.5|4618.5|4618|4617.5|1576
1649769660000|2022-04-12 13:21:00|4618.5|4618.5|4618.5|4617.5|4618.5|4618.5|4618|4617.5|390
1649769670000|2022-04-12 13:21:10|4618|4618|4616|4615.5|4618.5|4618|4616|4615|4679
1649769680000|2022-04-12 13:21:20|4615.5|4615|4614.5|4613.5|4615.5|4615|4613.5|4612.5|818
1649769690000|2022-04-12 13:21:30|4614|4613|4614.5|4613.5|4615|4614|4613|4612|197
1649769700000|2022-04-12 13:21:40|4615|4614|4612.5|4611.5|4615.5|4614.5|4612.5|4611|565
1649769710000|2022-04-12 13:21:50|4613|4612|4613|4612.5|4614.5|4613.5|4612.5|4611|1618
1649769720000|2022-04-12 13:22:00|4613.5|4613|4614|4613|4617|4616|4613.5|4612.5|800
1649769730000|2022-04-12 13:22:10|4614.5|4613.5|4612.5|4611.5|4615.5|4614.5|4612.5|4611|2595
1649769740000|2022-04-12 13:22:20|4612|4611|4612.5|4611.5|4613.5|4612|4612|4610.5|745
1649769750000|2022-04-12 13:22:30|4612|4611|4612.5|4611.5|4612.5|4611.5|4610.5|4609.5|1937
1649769760000|2022-04-12 13:22:40|4612|4611|4609.5|4609|4612.5|4611|4609.5|4609|835
1649769770000|2022-04-12 13:22:50|4610|4609.5|4610|4609.5|4610.5|4609.5|4609.5|4609|1197
1649769780000|2022-04-12 13:23:00|4609.5|4609|4608.5|4608|4610|4609.5|4608.5|4607.5|1429
1649769790000|2022-04-12 13:23:10|4609|4608.5|4609|4608.5|4609.5|4608.5|4608.5|4608|342
1649769800000|2022-04-12 13:23:20|4609.5|4609|4609.5|4608.5|4610|4609|4609|4608.5|471
1649769810000|2022-04-12 13:23:30|4608.5|4608|4610.5|4609.5|4612|4611|4608.5|4607.5|3475
1649769820000|2022-04-12 13:23:40|4610|4610|4611|4609.5|4611|4610|4609.5|4609|1246
1649769830000|2022-04-12 13:23:50|4610.5|4610|4610.5|4609.5|4611|4610|4610.5|4609.5|426
1649769840000|2022-04-12 13:24:00|4610|4609|4607.5|4606|4610.5|4609.5|4607.5|4606|974
1649769850000|2022-04-12 13:24:10|4607|4606.5|4606.5|4605.5|4607|4606.5|4606.5|4605.5|685
1649769860000|2022-04-12 13:24:20|4607|4606|4610.5|4609|4611|4610|4606.5|4606|1409
1649769870000|2022-04-12 13:24:30|4610|4609.5|4613|4611.5|4614|4613|4610|4609.5|1501
1649769880000|2022-04-12 13:24:40|4612.5|4612|4612|4611|4613|4612.5|4612|4611|0
1649769890000|2022-04-12 13:24:50|4611.5|4610.5|4611|4610|4612|4610.5|4610.5|4609|144
1649769900000|2022-04-12 13:25:00|4610.5|4609.5|4609|4608|4611|4609.5|4609|4608|685
1649769910000|2022-04-12 13:25:10|4609.5|4608.5|4612|4611|4612.5|4611|4609.5|4608|1000
1649769920000|2022-04-12 13:25:20|4611.5|4611.5|4613|4612.5|4613.5|4612.5|4611.5|4611|598
1649769930000|2022-04-12 13:25:30|4612.5|4612|4614|4613|4614.5|4613.5|4612.5|4612|184
1649769940000|2022-04-12 13:25:40||4613.5||4613.5||4613.5||4613|0
1649769950000|2022-04-12 13:25:50|4613.5|4613|4614|4613.5|4614|4613.5|4613.5|4613|9
1649769960000|2022-04-12 13:26:00|4614.5|4614|4615.5|4614.5|4616|4615|4614.5|4614|765
1649769970000|2022-04-12 13:26:10|4615|4615|4617|4616|4617|4616.5|4615|4614.5|456
1649769980000|2022-04-12 13:26:20|4617.5|4616.5|4616|4615|4618.5|4617.5|4616|4614.5|1330
1649769990000|2022-04-12 13:26:30|4616.5|4615.5|4617|4616|4617.5|4616.5|4616.5|4615.5|88
1649770000000|2022-04-12 13:26:40|4616.5|4616.5|4617.5|4616.5|4617.5|4616.5|4616|4615.5|2456
1649770010000|2022-04-12 13:26:50|4617|4617|4618|4617.5|4618.5|4617.5|4617|4616.5|264
1649770020000|2022-04-12 13:27:00|4618.5|4618|4617|4616.5|4619|4618|4616|4615.5|2393
1649770030000|2022-04-12 13:27:10||4616||4616.5||4616.5||4616|0
1649770040000|2022-04-12 13:27:20|4616.5|4616|4616|4615|4617|4616|4616|4615|433
1649770050000|2022-04-12 13:27:30|4615.5|4615.5|4616|4615|4616|4615.5|4615.5|4615|0
1649770060000|2022-04-12 13:27:40|4615.5|4615.5|4616|4615.5|4616|4615.5|4615.5|4615.5|0
1649770070000|2022-04-12 13:27:50|4615.5|4615|4618|4617.5|4618|4617.5|4615|4614.5|1518
1649770080000|2022-04-12 13:28:00|4618.5|4618|4618.5|4617.5|4620.5|4619|4618.5|4617.5|2116
1649770090000|2022-04-12 13:28:10|4618|4617|4620|4619|4620.5|4619.5|4618|4617|149
1649770100000|2022-04-12 13:28:20|4619.5|4619.5|4620|4619|4620|4619.5|4619|4618.5|353
1649770110000|2022-04-12 13:28:30|4619.5||4619.5||4619.5||4619.5||0
1649770120000|2022-04-12 13:28:40|4620.5|4620|4622|4620.5|4622.5|4621|4620|4618.5|3869
1649770130000|2022-04-12 13:28:50|4621.5|4621|4621.5|4620.5|4623.5|4622|4620.5|4619.5|3211
1649770140000|2022-04-12 13:29:00|4622|4621|4622.5|4621.5|4623.5|4622.5|4622|4621|367
1649770150000|2022-04-12 13:29:10|4622|4621|4621.5|4620.5|4622.5|4621|4620.5|4620|414
1649770160000|2022-04-12 13:29:20|4621|4621|4623|4622.5|4623.5|4622.5|4621|4620.5|361
1649770170000|2022-04-12 13:29:30|4624|4623.5|4625.5|4624.5|4627.5|4626.5|4623.5|4622.5|7444
1649770180000|2022-04-12 13:29:40|4625|4624|4624|4623|4625|4624|4623.5|4622.5|674
1649770190000|2022-04-12 13:29:50|4623.5|4622.5|4626.5|4625.5|4628.5|4627|4622.5|4621.5|5291
1649770200000|2022-04-12 13:30:00|4626|4625|4631.5|4630.5|4633|4632|4625.5|4624.5|10194
1649770210000|2022-04-12 13:30:10|4631|4630|4631|4630|4632.5|4631.5|4626.5|4625.5|6822
1649770220000|2022-04-12 13:30:20|4630.5|4629.5|4628|4627|4631|4630|4627.5|4627|1509
1649770230000|2022-04-12 13:30:30|4627.5|4627.5|4630|4629|4630|4629|4626|4625|736
1649770240000|2022-04-12 13:30:40|4629.5|4628.5|4628|4627|4630.5|4629|4627.5|4627|1662
1649770250000|2022-04-12 13:30:50|4627.5|4626.5|4628|4627|4628.5|4627.5|4626|4625|603
1649770260000|2022-04-12 13:31:00|4628.5|4627.5|4629.5|4628.5|4630.5|4629.5|4626|4625|4862
1649770270000|2022-04-12 13:31:10|4630|4628|4630|4629|4630|4629|4626|4625.5|4394
1649770280000|2022-04-12 13:31:20|4629.5|4628.5|4631|4629.5|4631|4630|4629|4628|3368
1649770290000|2022-04-12 13:31:30|4630.5|4630|4628.5|4628|4630.5|4630|4628.5|4628|2512
1649770300000|2022-04-12 13:31:40|4628|4627.5|4627|4626|4629|4628|4626|4625|3038
1649770310000|2022-04-12 13:31:50|4626.5|4626.5|4626.5|4625.5|4628.5|4627.5|4626.5|4625.5|1498
1649770320000|2022-04-12 13:32:00|4626|4626|4627|4626|4629|4628|4626|4625.5|3501
1649770330000|2022-04-12 13:32:10|4626.5|4625.5|4629.5|4628.5|4630|4629|4626|4625.5|4140
1649770340000|2022-04-12 13:32:20|4629|4628|4628|4626.5|4630|4629|4627.5|4626.5|1465
1649770350000|2022-04-12 13:32:30|4627.5|4627|4627|4626|4628|4627|4626|4625.5|2288
1649770360000|2022-04-12 13:32:40|4626.5|4625.5|4628.5|4627.5|4630|4629|4626|4625.5|977
1649770370000|2022-04-12 13:32:50|4629|4628|4629|4628|4629.5|4628.5|4628|4627|670
1649770380000|2022-04-12 13:33:00|4629.5|4628.5|4633|4632|4633.5|4632.5|4628.5|4628|1646
1649770390000|2022-04-12 13:33:10|4632.5|4631.5|4631|4630|4634.5|4633|4631|4630|1215
1649770400000|2022-04-12 13:33:20|4631.5|4630.5|4632.5|4631.5|4633.5|4632|4629.5|4629|2206
1649770410000|2022-04-12 13:33:30|4632|4631|4632|4630.5|4632.5|4631.5|4631|4630|3331
1649770420000|2022-04-12 13:33:40|4631.5|4631|4629.5|4628.5|4631.5|4631|4628.5|4627.5|2984
1649770430000|2022-04-12 13:33:50|4629|4628|4630.5|4629.5|4632|4631|4629|4628|1864
1649770440000|2022-04-12 13:34:00|4631|4630|4628.5|4627.5|4631|4630.5|4628|4627|1734
1649770450000|2022-04-12 13:34:10|4628|4628|4631|4629.5|4631|4629.5|4627.5|4627|3763
1649770460000|2022-04-12 13:34:20|4631.5|4630|4630.5|4629.5|4632|4631|4630|4628.5|1613
1649770470000|2022-04-12 13:34:30|4631|4630|4631|4630.5|4632|4631|4630.5|4630|501
1649770480000|2022-04-12 13:34:40|4631.5|4631|4631|4630|4632|4631.5|4630.5|4630|1464
1649770490000|2022-04-12 13:34:50|4630.5|4629.5|4632|4631|4632|4631|4630.5|4629.5|1067
1649770500000|2022-04-12 13:35:00|4631.5|4630.5|4633|4632|4633.5|4633|4630.5|4630|4361
1649770510000|2022-04-12 13:35:10|4633.5|4632.5|4637.5|4636.5|4637.5|4637|4632.5|4632|11178
1649770520000|2022-04-12 13:35:20|4637|4637|4641.5|4640.5|4641.5|4640.5|4637|4636.5|1959
1649770530000|2022-04-12 13:35:30|4642|4640|4644.5|4643.5|4645|4643.5|4641|4640|2496
1649770540000|2022-04-12 13:35:40|4645|4644|4645.5|4644.5|4645.5|4644.5|4643|4642|9463
1649770550000|2022-04-12 13:35:50|4646|4645|4647.5|4646.5|4648|4647|4644.5|4644|2261
1649770560000|2022-04-12 13:36:00|4647|4646|4651.5|4650.5|4653|4652|4646.5|4646|6365
1649770570000|2022-04-12 13:36:10|4650|4649.5|4655|4654.5|4655|4654.5|4650|4649|5917
1649770580000|2022-04-12 13:36:20|4655.5|4654|4655|4654|4657|4656|4654.5|4653.5|2016
1649770590000|2022-04-12 13:36:30|4654.5|4653.5|4652|4651.5|4655|4653.5|4652|4651.5|1623
1649770600000|2022-04-12 13:36:40|4651.5|4651|4649.5|4649|4652|4651|4649.5|4649|102
1649770610000|2022-04-12 13:36:50|4650|4649.5|4649|4648.5|4651.5|4650.5|4648.5|4648|1897
1649770620000|2022-04-12 13:37:00|4649.5|4648|4649|4648|4650|4649|4648|4647|1384
1649770630000|2022-04-12 13:37:10|4649.5|4648.5|4647.5|4646.5|4649.5|4649|4644.5|4643.5|3102
1649770640000|2022-04-12 13:37:20|4648|4647|4643.5|4643|4648|4647|4643.5|4642.5|397
1649770650000|2022-04-12 13:37:30|4644|4643.5|4643|4642.5|4645.5|4644|4643|4642|2347
1649770660000|2022-04-12 13:37:40|4643.5|4642|4640|4639.5|4643.5|4642.5|4639|4637.5|4440
1649770670000|2022-04-12 13:37:50|4640.5|4640|4641|4640|4642|4641.5|4639.5|4638|657
1649770680000|2022-04-12 13:38:00|4640.5|4639.5|4640.5|4640|4641|4640.5|4640|4639.5|1153
1649770690000|2022-04-12 13:38:10|4641|4640.5|4640.5|4639.5|4641.5|4640.5|4638.5|4637.5|1977
1649770700000|2022-04-12 13:38:20|4641|4640|4641|4640.5|4643.5|4642.5|4641|4640|1243
1649770710000|2022-04-12 13:38:30|4640.5|4640|4637.5|4636.5|4640.5|4640|4637|4636|1632
1649770720000|2022-04-12 13:38:40|4637|4636|4635|4634.5|4637|4636|4635|4634.5|1617
1649770730000|2022-04-12 13:38:50|4635.5|4635|4632.5|4631.5|4635.5|4635|4632|4631|1995
1649770740000|2022-04-12 13:39:00|4633|4632|4638|4637|4638.5|4637.5|4632.5|4631.5|1683
1649770750000|2022-04-12 13:39:10|4637.5|4636.5|4637|4636|4639|4638|4636.5|4635.5|1421
1649770760000|2022-04-12 13:39:20|4636.5|4635.5|4633.5|4632.5|4636.5|4635.5|4633|4631.5|587
1649770770000|2022-04-12 13:39:30|4634|4633|4638|4637|4638.5|4637.5|4634|4633|3091
1649770780000|2022-04-12 13:39:40|4638.5|4637.5|4641.5|4640.5|4641.5|4640.5|4638.5|4637.5|1773
1649770790000|2022-04-12 13:39:50|4641|4640|4640|4639.5|4641.5|4640.5|4639|4638|2589
1649770800000|2022-04-12 13:40:00|4640.5|4640|4642|4641.5|4644|4643|4640.5|4640|3351
1649770810000|2022-04-12 13:40:10|4641.5|4641|4646|4644.5|4646|4645|4641.5|4640.5|1669
1649770820000|2022-04-12 13:40:20|4645.5|4645|4643|4642|4646|4645.5|4643|4641.5|1065
1649770830000|2022-04-12 13:40:30|4642.5|4641.5|4642.5|4641|4644|4643|4642|4640.5|640
1649770840000|2022-04-12 13:40:40|4643|4642|4641|4640|4643.5|4642.5|4640.5|4640|129
1649770850000|2022-04-12 13:40:50|4640.5|4639.5|4643|4641.5|4643|4641.5|4640|4639|5084
1649770860000|2022-04-12 13:41:00|4642.5|4642|4643|4642|4643.5|4642.5|4641|4640.5|804
1649770870000|2022-04-12 13:41:10|4643.5|4642.5|4645.5|4644.5|4646.5|4645|4643|4641.5|1302
1649770880000|2022-04-12 13:41:20|4646|4644|4646.5|4645.5|4647|4646|4645|4644|518
1649770890000|2022-04-12 13:41:30|4646|4645|4645|4644.5|4646|4645.5|4645|4644.5|610
1649770900000|2022-04-12 13:41:40|4644.5|4644|4641|4640|4645|4644|4641|4640|1235
1649770910000|2022-04-12 13:41:50|4641.5|4640.5|4641|4640.5|4642|4641|4641|4640|588
1649770920000|2022-04-12 13:42:00|4640.5|4640|4642|4641.5|4642.5|4641.5|4640|4639.5|4167
1649770930000|2022-04-12 13:42:10|4642.5|4642|4643|4642|4643.5|4643|4642|4641.5|628
1649770940000|2022-04-12 13:42:20|4642.5|4642.5|4643.5|4642.5|4643.5|4642.5|4642|4641.5|788
1649770950000|2022-04-12 13:42:30|4643|4642|4642.5|4641.5|4645.5|4644.5|4642.5|4641.5|6474
1649770960000|2022-04-12 13:42:40|4642|4641|4642.5|4642|4643|4642|4641.5|4640.5|437
1649770970000|2022-04-12 13:42:50|4643|4642.5|4641.5|4640.5|4644.5|4643.5|4641.5|4640.5|611
1649770980000|2022-04-12 13:43:00|4642|4641|4641.5|4640.5|4643.5|4643|4639.5|4638.5|611
1649770990000|2022-04-12 13:43:10|4642|4641|4641|4640|4643|4642|4640.5|4639.5|836
1649771000000|2022-04-12 13:43:20|4641.5|4640.5|4640|4639|4643.5|4642|4639.5|4638.5|2891
1649771010000|2022-04-12 13:43:30|4640.5|4639.5|4642|4641.5|4642.5|4641.5|4640.5|4639.5|315
1649771020000|2022-04-12 13:43:40|4642.5|4642|4644|4643|4644|4643.5|4642|4641.5|2076
1649771030000|2022-04-12 13:43:50|4643.5|4643.5|4645.5|4644.5|4645.5|4645|4642|4641|3812
1649771040000|2022-04-12 13:44:00|4645|4644|4641.5|4640|4645|4644|4641.5|4640|1016
1649771050000|2022-04-12 13:44:10|4642|4640.5|4642|4641.5|4643.5|4642.5|4641.5|4640.5|667
1649771060000|2022-04-12 13:44:20|4642.5|4642|4642.5|4641.5|4643.5|4642.5|4642.5|4641.5|226
1649771070000|2022-04-12 13:44:30|4642|4642|4646|4645.5|4646|4645.5|4642|4641.5|1728
1649771080000|2022-04-12 13:44:40|4646.5|4646|4647.5|4646.5|4648.5|4647.5|4646.5|4645.5|1029
1649771090000|2022-04-12 13:44:50|4647|4646|4644.5|4643.5|4647|4646|4644.5|4643.5|417
1649771100000|2022-04-12 13:45:00|4644|4643|4642.5|4641.5|4644|4643|4641.5|4640.5|455
1649771110000|2022-04-12 13:45:10|4642|4641|4641.5|4641|4642.5|4641.5|4641.5|4641|15
1649771120000|2022-04-12 13:45:20|4642|4641.5|4645|4644|4645|4644|4642|4641.5|1151
1649771130000|2022-04-12 13:45:30|4645.5|4644.5|4642.5|4642|4645.5|4644.5|4642.5|4641.5|210
1649771140000|2022-04-12 13:45:40|4642|4641.5|4641|4640|4643.5|4642.5|4640.5|4640|1518
1649771150000|2022-04-12 13:45:50|4641.5|4640.5|4643.5|4642.5|4645|4644.5|4641.5|4640.5|4831
1649771160000|2022-04-12 13:46:00|4643|4643|4640|4639|4645|4644.5|4640|4639|3132
1649771170000|2022-04-12 13:46:10|4640.5|4639.5|4640.5|4639.5|4641.5|4640.5|4638.5|4638|1948
1649771180000|2022-04-12 13:46:20|4641|4640|4640.5|4639.5|4642|4641|4640|4639.5|1219
1649771190000|2022-04-12 13:46:30|4641|4640|4639.5|4638.5|4641|4640|4639|4637.5|2983
1649771200000|2022-04-12 13:46:40|4640|4639|4638.5|4637|4640|4639.5|4638.5|4637|265
1649771210000|2022-04-12 13:46:50|4639|4637.5|4639|4638|4639|4638|4637.5|4636|58
1649771220000|2022-04-12 13:47:00|4638.5|4637.5|4638|4637|4638.5|4638|4637|4636|1436
1649771230000|2022-04-12 13:47:10|4638.5|4637.5|4635.5|4634.5|4638.5|4638|4635|4634|593
1649771240000|2022-04-12 13:47:20|4635|4634|4635.5|4634.5|4636.5|4635.5|4634.5|4634|263
1649771250000|2022-04-12 13:47:30|4635|4634|4633.5|4632.5|4635|4634|4633|4632|80
1649771260000|2022-04-12 13:47:40|4634|4633|4633.5|4633|4635.5|4634.5|4633|4632.5|1880
1649771270000|2022-04-12 13:47:50|4634|4632.5|4635|4634|4635|4634|4633.5|4632.5|174
1649771280000|2022-04-12 13:48:00|4634.5|4634.5|4636|4635|4636.5|4635.5|4634|4633|650
1649771290000|2022-04-12 13:48:10|4636.5|4635.5|4637|4636|4638|4637.5|4635.5|4635|189
1649771300000|2022-04-12 13:48:20|4636.5|4636.5|4638.5|4638|4640|4639|4636.5|4636.5|655
1649771310000|2022-04-12 13:48:30|4639|4638.5|4637|4636|4640.5|4639.5|4637|4636|545
1649771320000|2022-04-12 13:48:40|4636.5|4635.5|4636|4635|4637.5|4636.5|4635|4633.5|479
1649771330000|2022-04-12 13:48:50|4635.5|4635.5|4635.5|4634.5|4636|4635.5|4634|4633|391
1649771340000|2022-04-12 13:49:00|4636|4635|4636.5|4635.5|4637|4636|4636|4635|529
1649771350000|2022-04-12 13:49:10|4637|4636|4633.5|4632.5|4637.5|4636.5|4633.5|4632.5|1309
1649771360000|2022-04-12 13:49:20|4633|4632|4633|4632|4633|4632|4631.5|4630.5|210
1649771370000|2022-04-12 13:49:30|4632.5|4631.5|4635.5|4634.5|4635.5|4634.5|4632|4631.5|445
1649771380000|2022-04-12 13:49:40|4635|4634|4635.5|4634.5|4635.5|4635|4633.5|4632.5|966
1649771390000|2022-04-12 13:49:50|4635|4634|4634|4633|4635|4634|4633.5|4632.5|145
1649771400000|2022-04-12 13:50:00|4633.5|4633.5|4635.5|4634.5|4637|4636|4633.5|4633.5|1210
1649771410000|2022-04-12 13:50:10|4635|4634|4634.5|4633|4635|4634|4633|4632|510
1649771420000|2022-04-12 13:50:20|4635|4633.5|4632|4631.5|4635|4634|4632|4631|588
1649771430000|2022-04-12 13:50:30|4632.5|4631|4633|4632|4633.5|4632.5|4631.5|4631|369
1649771440000|2022-04-12 13:50:40|4633.5|4631.5|4635|4634.5|4636|4634.5|4633|4631.5|4579
1649771450000|2022-04-12 13:50:50|4634.5|4634|4636|4635|4636.5|4635.5|4634|4633|1509
1649771460000|2022-04-12 13:51:00|4635.5|4634.5|4635.5|4635|4638|4636.5|4635.5|4634|807
1649771470000|2022-04-12 13:51:10|4635|4634.5|4636.5|4635.5|4637|4636.5|4635|4634.5|286
1649771480000|2022-04-12 13:51:20|4637|4636|4637.5|4636.5|4638|4637|4636.5|4635.5|580
1649771490000|2022-04-12 13:51:30|4638|4637|4636|4635|4638|4637.5|4636|4634.5|2193
1649771500000|2022-04-12 13:51:40|4635.5|4634.5|4637.5|4636.5|4637.5|4637|4635.5|4634.5|2367
1649771510000|2022-04-12 13:51:50|4637|4636|4635.5|4635|4637|4636|4635|4634.5|407
1649771520000|2022-04-12 13:52:00|4636|4635.5|4636|4635.5|4637.5|4636.5|4636|4635|1097
1649771530000|2022-04-12 13:52:10|4636.5|4636|4634.5|4633.5|4638|4637|4634.5|4633.5|1080
1649771540000|2022-04-12 13:52:20|4635|4634|4636.5|4636|4637.5|4636.5|4635|4634|842
1649771550000|2022-04-12 13:52:30|4636|4635.5|4636|4635.5|4636.5|4636|4636|4635|408
1649771560000|2022-04-12 13:52:40|4636.5|4636|4639|4638.5|4639|4638.5|4636.5|4636|503
1649771570000|2022-04-12 13:52:50|4639.5|4639|4640.5|4639.5|4641|4640.5|4639.5|4639|1049
1649771580000|2022-04-12 13:53:00|4641|4640|4640.5|4639.5|4641|4640|4639.5|4639|2055
1649771590000|2022-04-12 13:53:10|4640|4640|4641|4640|4641|4640.5|4640|4639.5|255
1649771600000|2022-04-12 13:53:20|4640.5|4639.5|4641.5|4640.5|4642|4641.5|4640.5|4639.5|1107
1649771610000|2022-04-12 13:53:30|4642|4641|4641.5|4640.5|4642.5|4641.5|4640.5|4640|736
1649771620000|2022-04-12 13:53:40|4642|4641|4643|4642|4643.5|4642.5|4641.5|4640.5|302
1649771630000|2022-04-12 13:53:50|4643.5|4642.5|4642.5|4642|4643.5|4642.5|4642.5|4641.5|580
1649771640000|2022-04-12 13:54:00|4643|4641.5|4644|4643|4644.5|4644|4643|4641.5|889
1649771650000|2022-04-12 13:54:10|4643.5|4642.5|4642|4641|4643.5|4642.5|4641.5|4640.5|1316
1649771660000|2022-04-12 13:54:20|4641.5|4640.5|4639|4638|4641.5|4640.5|4639|4638|1331
1649771670000|2022-04-12 13:54:30|4638.5|4638.5|4638.5|4637.5|4639|4638.5|4638|4637.5|648
1649771680000|2022-04-12 13:54:40|4639|4638|4641|4640|4641|4640.5|4639|4638|1496
1649771690000|2022-04-12 13:54:50|4641.5|4640.5|4639|4638.5|4642|4641|4639|4638.5|1968
1649771700000|2022-04-12 13:55:00|4639.5|4639|4638.5|4638|4640|4639|4638.5|4638|36
1649771710000|2022-04-12 13:55:10|4639|4637.5|4639|4638|4640|4639.5|4637.5|4636.5|1166
1649771720000|2022-04-12 13:55:20|4638.5|4638.5|4637.5|4636.5|4639|4638.5|4637.5|4636|416
1649771730000|2022-04-12 13:55:30|4637|4636|4634|4633.5|4637.5|4636.5|4633.5|4633|1871
1649771740000|2022-04-12 13:55:40|4634.5|4634|4634|4633.5|4635.5|4634.5|4633.5|4632.5|768
1649771750000|2022-04-12 13:55:50|4633.5|4633|4634.5|4633.5|4635.5|4634.5|4633.5|4633|1297
1649771760000|2022-04-12 13:56:00|4634|4633|4632.5|4632|4634.5|4633.5|4632.5|4632|903
1649771770000|2022-04-12 13:56:10|4633|4631.5|4631|4630|4633|4631.5|4631|4630|468
1649771780000|2022-04-12 13:56:20|4630.5|4629.5|4630|4629|4631|4630|4630|4629|449
1649771790000|2022-04-12 13:56:30|4630.5|4629.5|4634.5|4633|4634.5|4633.5|4630.5|4629.5|1968
1649771800000|2022-04-12 13:56:40|4634|4633.5|4634.5|4633.5|4634.5|4633.5|4634|4633|0
1649771810000|2022-04-12 13:56:50|4635|4634|4636.5|4635.5|4636.5|4635.5|4634.5|4634|1290
1649771820000|2022-04-12 13:57:00|4636|4635|4637|4636|4637|4636|4635|4634|652
1649771830000|2022-04-12 13:57:10|4637.5|4636.5|4639|4638|4639|4638|4637.5|4636.5|1384
1649771840000|2022-04-12 13:57:20|4638.5|4637.5|4639|4638|4639|4638|4637.5|4637|572
1649771850000|2022-04-12 13:57:30|4638.5|4637.5|4639|4638|4640|4639|4638.5|4637.5|3344
1649771860000|2022-04-12 13:57:40|4639.5|4638.5|4640|4639|4640|4639|4639|4638|888
1649771870000|2022-04-12 13:57:50|4640.5|4639.5|4642|4640.5|4642|4641|4640|4639|1716
1649771880000|2022-04-12 13:58:00|4641.5|4641|4641|4640|4642|4641|4641|4640|43
1649771890000|2022-04-12 13:58:10|4640.5|4640.5|4641|4640.5|4641|4640.5|4640.5|4640|150
1649771900000|2022-04-12 13:58:20|4641.5|4641|4641.5|4640.5|4643|4642|4641|4640.5|1375
1649771910000|2022-04-12 13:58:30|4641|4640|4641|4640|4641.5|4640.5|4640|4639.5|1152
1649771920000|2022-04-12 13:58:40|4641.5|4640.5|4641.5|4641|4642.5|4641.5|4641.5|4640|297
1649771930000|2022-04-12 13:58:50|4642|4640.5|4641.5|4640.5|4642.5|4641.5|4641|4640.5|1576
1649771940000|2022-04-12 13:59:00|4642|4641|4641.5|4641|4642.5|4641.5|4641|4640.5|1049
1649771950000|2022-04-12 13:59:10|4642|4641.5|4643|4642|4643.5|4642.5|4642|4641|1090
1649771960000|2022-04-12 13:59:20|4642.5|4641.5|4641|4640|4643|4642|4640.5|4640|1866
1649771970000|2022-04-12 13:59:30|4642|4640.5|4642|4641|4642.5|4641.5|4641.5|4640.5|904
1649771980000|2022-04-12 13:59:40||4641.5||4641.5||4641.5||4641|546
1649771990000|2022-04-12 13:59:50|4641.5|4641|4643|4642|4643|4642|4641|4640.5|2153
1649772000000|2022-04-12 14:00:00|4642.5|4641.5|4642.5|4642|4644.5|4643.5|4642|4641|1420
1649772010000|2022-04-12 14:00:10|4642|4641.5|4641.5|4641|4642|4641.5|4641.5|4641|0
1649772020000|2022-04-12 14:00:20|4641|4640.5|4639.5|4638.5|4641.5|4640.5|4639.5|4638.5|369
1649772030000|2022-04-12 14:00:30|4640|4639|4638.5|4637.5|4640|4639|4638.5|4637.5|1770
1649772040000|2022-04-12 14:00:40|4638|4637|4637.5|4636.5|4638.5|4637.5|4637|4636.5|585
1649772050000|2022-04-12 14:00:50|4637|4636|4637.5|4636.5|4637.5|4636.5|4636.5|4636|744
1649772060000|2022-04-12 14:01:00|4638|4637|4637|4636|4638|4637|4636|4635|1242
1649772070000|2022-04-12 14:01:10|4636.5|4635.5|4637.5|4636.5|4637.5|4636.5|4636.5|4635.5|744
1649772080000|2022-04-12 14:01:20|4638|4637|4638.5|4637.5|4638.5|4638|4636.5|4635.5|3910
1649772090000|2022-04-12 14:01:30|4639|4638|4639|4638.5|4640.5|4640|4639|4638|2372
1649772100000|2022-04-12 14:01:40|4638.5|4638|4638.5|4638|4639|4638|4638.5|4638|340
1649772110000|2022-04-12 14:01:50|4638|4637.5|4639|4638|4639|4638|4637.5|4636.5|862
1649772120000|2022-04-12 14:02:00|4639.5|4638.5|4638.5|4637.5|4640.5|4640|4638|4637|3300
1649772130000|2022-04-12 14:02:10|4638|4637|4638|4637|4638|4637.5|4637.5|4636.5|1548
1649772140000|2022-04-12 14:02:20|4638.5|4637.5|4640.5|4639.5|4640.5|4639.5|4638|4637.5|2266
1649772150000|2022-04-12 14:02:30|4641|4640|4640.5|4639.5|4641|4640|4640|4639.5|479
1649772160000|2022-04-12 14:02:40|4640|4639|4640.5|4639.5|4641|4640.5|4639.5|4638.5|1375
1649772170000|2022-04-12 14:02:50|4641|4640|4642|4641|4642|4641|4641|4639.5|991
1649772180000|2022-04-12 14:03:00|4641.5|4640.5|4641.5|4640.5|4642|4641|4640.5|4640|2066
1649772190000|2022-04-12 14:03:10|4641|4640|4640.5|4639.5|4641|4640|4640|4639.5|723
1649772200000|2022-04-12 14:03:20|4641|4640|4641|4640|4642|4641|4640.5|4639.5|1371
1649772210000|2022-04-12 14:03:30|4640.5|4639.5|4640|4639.5|4641|4640.5|4640|4639.5|582
1649772220000|2022-04-12 14:03:40|4639.5|4639|4639.5|4638.5|4639.5|4639|4639.5|4638.5|138
1649772230000|2022-04-12 14:03:50|4639|4638|4638|4637.5|4639.5|4638.5|4638|4637.5|750
1649772240000|2022-04-12 14:04:00|4638.5|4638|4640|4639|4640|4639.5|4638|4637.5|661
1649772250000|2022-04-12 14:04:10|4640.5|4639.5|4642.5|4641.5|4642.5|4641.5|4640.5|4639|213
1649772260000|2022-04-12 14:04:20|4643|4642|4643|4642|4643.5|4642.5|4642.5|4641.5|3496
1649772270000|2022-04-12 14:04:30|4642.5|4642.5|4641|4640.5|4642.5|4642.5|4641|4640.5|1191
1649772280000|2022-04-12 14:04:40|4640.5|4640|4641.5|4640.5|4642.5|4641|4640|4639|834
1649772290000|2022-04-12 14:04:50|4641|4640|4640|4639.5|4641.5|4640.5|4640|4639.5|791
1649772300000|2022-04-12 14:05:00|4639.5|4639|4637|4636.5|4639.5|4639|4637|4636.5|1407
1649772310000|2022-04-12 14:05:10|4636.5|4636|4635.5|4635|4637|4636.5|4635.5|4635|1787
1649772320000|2022-04-12 14:05:20|4636|4635.5|4636|4635.5|4637|4636.5|4635.5|4635|613
1649772330000|2022-04-12 14:05:30|4635.5|4635|4632|4631|4635.5|4635|4631.5|4631|1930
1649772340000|2022-04-12 14:05:40|4631.5|4630.5|4630|4629|4631.5|4630.5|4629.5|4628.5|681
1649772350000|2022-04-12 14:05:50|4629.5||4629.5||4629.5||4629.5||0
1649772360000|2022-04-12 14:06:00|4630|4629.5|4629.5|4628.5|4631|4630.5|4629|4628.5|2193
1649772370000|2022-04-12 14:06:10|4629|4628|4628.5|4627.5|4629.5|4628.5|4625.5|4624.5|1361
1649772380000|2022-04-12 14:06:20|4629|4628|4628|4627|4630|4629|4628|4627|513
1649772390000|2022-04-12 14:06:30|4627.5|4626.5|4625.5|4625|4628|4626.5|4625.5|4625|976
1649772400000|2022-04-12 14:06:40|4626|4625.5|4625.5|4625|4627|4626.5|4625.5|4624.5|1198
1649772410000|2022-04-12 14:06:50|4626|4625.5|4624.5|4623|4626|4625.5|4624.5|4623|876
1649772420000|2022-04-12 14:07:00|4624|4623.5|4623.5|4622.5|4624|4623.5|4623|4622.5|486
1649772430000|2022-04-12 14:07:10|4623|4622|4624.5|4624|4625|4624|4623|4622|1322
1649772440000|2022-04-12 14:07:20|4625|4624.5|4627|4626|4628|4627|4625|4624.5|578
1649772450000|2022-04-12 14:07:30|4626.5|4626.5|4626|4625.5|4627|4626.5|4626|4625|492
1649772460000|2022-04-12 14:07:40|4625.5|4625|4626|4625.5|4626.5|4626|4625.5|4625|908
1649772470000|2022-04-12 14:07:50|4626.5|4626|4625.5|4625|4627|4626|4625.5|4624.5|1506
1649772480000|2022-04-12 14:08:00|4626|4625.5|4624|4623|4626|4625.5|4624|4623|878
1649772490000|2022-04-12 14:08:10|4623.5|4622.5|4622.5|4622|4623.5|4622.5|4622.5|4621.5|211
1649772500000|2022-04-12 14:08:20|4623|4621.5|4621|4620|4623|4622|4621|4620|778
1649772510000|2022-04-12 14:08:30|4620.5|4619.5|4619|4618|4620.5|4619.5|4619|4618|3639
1649772520000|2022-04-12 14:08:40|4618.5|4618.5|4618|4617.5|4618.5|4618.5|4618|4617|298
1649772530000|2022-04-12 14:08:50|4617.5|4617|4617|4616.5|4617.5|4617|4617|4616|1210
1649772540000|2022-04-12 14:09:00|4616.5|4616|4618.5|4618|4619.5|4618.5|4616.5|4616|2538
1649772550000|2022-04-12 14:09:10|4619|4618.5|4618.5|4618|4620|4619.5|4618|4616.5|2826
1649772560000|2022-04-12 14:09:20|4619|4618.5|4620|4619.5|4621.5|4620.5|4619|4618.5|1470
1649772570000|2022-04-12 14:09:30|4619.5|4619|4617.5|4617|4620.5|4620|4617.5|4617|1865
1649772580000|2022-04-12 14:09:40|4617|4616.5|4617|4616.5|4618|4617|4616.5|4616|1784
1649772590000|2022-04-12 14:09:50|4617.5|4617|4618|4617|4618.5|4617.5|4617|4616.5|264
1649772600000|2022-04-12 14:10:00|4617.5|4616.5|4614.5|4613.5|4617.5|4616.5|4614.5|4613.5|1700
1649772610000|2022-04-12 14:10:10|4614|4614|4614.5|4614|4615|4614.5|4614|4614|527
1649772620000|2022-04-12 14:10:20|4615|4614.5|4614.5|4613.5|4617|4616.5|4614|4613.5|715
1649772630000|2022-04-12 14:10:30|4614|4614|4614|4613|4614.5|4614|4614|4613|109
1649772640000|2022-04-12 14:10:40|4613.5|4612.5|4611|4610.5|4613.5|4612.5|4610|4609.5|4448
1649772650000|2022-04-12 14:10:50|4610.5|4610|4609.5|4608.5|4612|4611|4609|4608|2123
1649772660000|2022-04-12 14:11:00|4610|4609|4609.5|4609|4611.5|4610.5|4609|4608.5|2168
1649772670000|2022-04-12 14:11:10|4610|4609.5|4609.5|4608.5|4612|4611|4609.5|4608.5|2943
1649772680000|2022-04-12 14:11:20|4609|4609|4608|4607|4609|4609|4608|4607|1851
1649772690000|2022-04-12 14:11:30|4607.5|4606.5|4607.5|4607|4608|4607|4606|4605|1327
1649772700000|2022-04-12 14:11:40|4608|4607.5|4608.5|4608|4608.5|4608|4608|4606.5|286
1649772710000|2022-04-12 14:11:50|4608|4607.5|4610|4609|4610|4609|4608|4607.5|203
1649772720000|2022-04-12 14:12:00|4609.5|4608|4609|4608.5|4610|4608.5|4609|4608|9597
1649772730000|2022-04-12 14:12:10|4609.5|4608|4609|4608.5|4609.5|4609|4609|4608|10127
1649772740000|2022-04-12 14:12:20|4609.5|4609|4610|4609.5|4610|4609.5|4609|4608.5|456
1649772750000|2022-04-12 14:12:30|4610.5|4610|4611|4610|4611.5|4611|4610.5|4609.5|568
1649772760000|2022-04-12 14:12:40|4611.5|4610.5|4614|4613|4614|4613|4611.5|4610.5|324
1649772770000|2022-04-12 14:12:50|4614.5|4613.5|4615|4614|4615|4614|4614.5|4613.5|212
1649772780000|2022-04-12 14:13:00|4614.5|4613.5|4614.5|4613.5|4616.5|4615.5|4614|4613|1838
1649772790000|2022-04-12 14:13:10|4614|4614|4614|4613.5|4615|4614.5|4614|4613.5|877
1649772810000|2022-04-12 14:13:30|4614.5|4614|4614|4613.5|4615|4614.5|4614|4613.5|594
1649772820000|2022-04-12 14:13:40|4613.5|4613|4612|4611|4613.5|4613|4612|4611|420
1649772830000|2022-04-12 14:13:50|4611.5|4610.5|4611.5|4610.5|4611.5|4611|4611.5|4610|125
1649772840000|2022-04-12 14:14:00|4612|4611|4613|4612.5|4613|4612.5|4612|4611|766
1649772850000|2022-04-12 14:14:10|4613.5|4613|4616|4615.5|4616|4615.5|4613.5|4613|882
1649772860000|2022-04-12 14:14:20|4616.5|4616|4618|4617.5|4618.5|4617.5|4616.5|4615|546
1649772870000|2022-04-12 14:14:30||4617||4617||4617||4617|0
1649772880000|2022-04-12 14:14:40|4617.5|4616.5|4614.5|4613.5|4617.5|4616.5|4614|4613|1943
1649772890000|2022-04-12 14:14:50|4615|4614|4616|4615.5|4616.5|4615.5|4615|4614|909
1649772900000|2022-04-12 14:15:00|4616.5|4616|4616.5|4616|4617.5|4616.5|4616.5|4616|168
1649772910000|2022-04-12 14:15:10|4617|4616.5|4616|4615|4617|4616.5|4615.5|4615|196
1649772920000|2022-04-12 14:15:20|4616.5|4615.5|4616|4615.5|4617|4616|4615.5|4615|481
1649772930000|2022-04-12 14:15:30|4616.5|4616|4615.5|4615|4617|4616.5|4615.5|4615|309
1649772940000|2022-04-12 14:15:40|4616|4615.5|4616.5|4615.5|4617|4616|4615.5|4615|426
1649772950000|2022-04-12 14:15:50|4617|4616|4617.5|4617|4618|4617.5|4617|4616|357
1649772960000|2022-04-12 14:16:00|4618|4617.5|4621|4620.5|4621.5|4620.5|4617.5|4617.5|1022
1649772970000|2022-04-12 14:16:10|4620.5|4620|4621.5|4621|4622|4621|4620|4619.5|1895
1649772980000|2022-04-12 14:16:20|4622|4621.5|4621.5|4621|4623|4622.5|4621.5|4621|1106
1649772990000|2022-04-12 14:16:30|4621|4620.5|4620.5|4619.5|4621.5|4621|4620|4619|3020
1649773000000|2022-04-12 14:16:40|4621|4620|4618|4617.5|4621.5|4620.5|4618|4617.5|1000
1649773010000|2022-04-12 14:16:50|4617.5|4617|4617.5|4617|4618.5|4618|4616.5|4616|1437
1649773020000|2022-04-12 14:17:00|4618|4617.5|4619.5|4618.5|4620.5|4619.5|4617.5|4617|1112
1649773030000|2022-04-12 14:17:10|4620|4619|4620.5|4619.5|4621.5|4620.5|4620|4618.5|1934
1649773040000|2022-04-12 14:17:20|4620|4619|4621|4620|4621|4620|4619.5|4619|708
1649773050000|2022-04-12 14:17:30|4621.5|4619.5|4622.5|4622|4623|4622.5|4621|4619.5|171
1649773060000|2022-04-12 14:17:40|4623|4622.5|4622|4621.5|4623.5|4623|4622|4621|959
1649773070000|2022-04-12 14:17:50|4621.5|4621|4621.5|4620.5|4622|4621.5|4621|4620|574
1649773080000|2022-04-12 14:18:00|4622|4621|4622.5|4622|4623.5|4622.5|4621.5|4620.5|1063
1649773090000|2022-04-12 14:18:10|4623|4621.5|4622.5|4621.5|4623|4622|4622|4621|486
1649773100000|2022-04-12 14:18:20|4622|4622|4622|4621.5|4623|4622.5|4622|4621.5|362
1649773110000|2022-04-12 14:18:30|4622.5|4622|4622.5|4622|4623|4622.5|4622|4621.5|576
1649773120000|2022-04-12 14:18:40|4623|4622.5|4620.5|4620|4623|4622.5|4620.5|4620|3688
1649773130000|2022-04-12 14:18:50|4620|4619.5|4620.5|4619.5|4621|4620|4619|4618.5|374
1649773140000|2022-04-12 14:19:00|4620|4619|4623.5|4622.5|4623.5|4622.5|4620|4619|1088
1649773150000|2022-04-12 14:19:10|4623|4622|4624.5|4623.5|4625|4624.5|4622.5|4621.5|1359
1649773160000|2022-04-12 14:19:20|4625|4624|4625.5|4625|4626|4625.5|4624.5|4624|413
1649773170000|2022-04-12 14:19:30|4625|4624.5|4624.5|4624|4625.5|4625|4624.5|4624|647
1649773180000|2022-04-12 14:19:40|4624|4623.5|4625.5|4624.5|4626|4624.5|4623.5|4623|2067
1649773190000|2022-04-12 14:19:50|4626|4625|4624.5|4624|4626|4625.5|4623|4622|1705
1649773200000|2022-04-12 14:20:00|4625|4623.5|4625|4624.5|4626|4625|4624|4623|239
1649773210000|2022-04-12 14:20:10|4624.5|4624|4623|4622.5|4625|4624|4622.5|4622|1042
1649773220000|2022-04-12 14:20:20|4623.5|4623|4622.5|4622|4623.5|4623|4622|4621.5|527
1649773230000|2022-04-12 14:20:30|4623|4622.5|4624.5|4624|4625|4624.5|4622.5|4622|1614
1649773240000|2022-04-12 14:20:40|4624|4623.5|4623.5|4622.5|4624|4624|4623|4622.5|924
1649773250000|2022-04-12 14:20:50|4624|4623|4626.5|4626|4627|4626.5|4624|4623|4050
1649773260000|2022-04-12 14:21:00|4626|4625.5|4627|4626.5|4627.5|4626.5|4626|4625.5|1117
1649773270000|2022-04-12 14:21:10|4627.5|4627|4628.5|4628|4629|4628|4627|4627|475
1649773280000|2022-04-12 14:21:20|4629|4628.5|4628.5|4627.5|4629|4628.5|4627|4626.5|1533
1649773290000|2022-04-12 14:21:30|4628|4627|4629|4628.5|4629|4628.5|4627.5|4627|1480
1649773300000|2022-04-12 14:21:40|4628.5|4628|4630|4629.5|4630|4629.5|4628.5|4627.5|2927
1649773310000|2022-04-12 14:21:50|4630.5|4630|4630|4629.5|4632|4631.5|4630|4629.5|1656
1649773320000|2022-04-12 14:22:00|4630.5|4629|4631.5|4631|4632|4631|4630.5|4629|473
1649773330000|2022-04-12 14:22:10|4631|4630.5|4631.5|4631|4631.5|4631|4631|4630.5|609
1649773340000|2022-04-12 14:22:20|4631|4630.5|4630.5|4629.5|4631.5|4631|4630|4629.5|1030
1649773350000|2022-04-12 14:22:30|4631|4630|4632.5|4631.5|4632.5|4631.5|4630|4629|3810
1649773360000|2022-04-12 14:22:40|4632|4632|4633|4632|4633.5|4633|4632|4631.5|1373
1649773370000|2022-04-12 14:22:50|4632.5|4632.5|4632.5|4632|4633.5|4632.5|4632|4631.5|932
1649773380000|2022-04-12 14:23:00|4633|4631.5|4630.5|4630|4633|4631.5|4629.5|4629|1626
1649773390000|2022-04-12 14:23:10|4630|4629.5|4630.5|4629.5|4631|4630.5|4629|4628.5|1229
1649773400000|2022-04-12 14:23:20|4630|4629|4630|4629|4631.5|4631|4629|4628|1742
1649773410000|2022-04-12 14:23:30|4629.5|4628.5|4627|4626.5|4629.5|4628.5|4627|4626|1248
1649773420000|2022-04-12 14:23:40|4626.5|4626|4627|4626|4628|4627|4626|4625.5|1369
1649773430000|2022-04-12 14:23:50|4627.5|4626.5|4626|4625.5|4628|4627.5|4626|4625.5|1806
1649773440000|2022-04-12 14:24:00|4625.5|4625|4625|4624|4625.5|4625|4624.5|4623.5|582
1649773450000|2022-04-12 14:24:10|4625.5|4624.5|4625|4624.5|4626|4625|4625|4624|1130
1649773460000|2022-04-12 14:24:20|4624.5|4624|4623.5|4622.5|4625|4624|4623|4622|891
1649773470000|2022-04-12 14:24:30|4623|4622|4624|4623.5|4624|4623.5|4622.5|4622|305
1649773480000|2022-04-12 14:24:40|4624.5|4624|4624|4623.5|4624.5|4624|4624|4623.5|125
1649773490000|2022-04-12 14:24:50|4623.5|4623|4623.5|4623|4624|4623.5|4623|4622.5|634
1649773500000|2022-04-12 14:25:00|4623|4622.5|4625|4624|4625|4624.5|4623|4622|1898
1649773510000|2022-04-12 14:25:10|4625.5|4624.5|4624.5|4624|4626|4625|4624.5|4623.5|257
1649773520000|2022-04-12 14:25:20|4624|4623.5|4623|4622|4625|4624|4622.5|4621.5|698
1649773530000|2022-04-12 14:25:30|4622.5|4621.5|4619.5|4619|4622.5|4621.5|4619.5|4618.5|2039
1649773540000|2022-04-12 14:25:40|4619|4618.5|4619|4618.5|4619.5|4618.5|4618.5|4618|558
1649773550000|2022-04-12 14:25:50|4618.5|4618|4620|4619.5|4621|4620|4618.5|4618|856
1649773560000|2022-04-12 14:26:00|4619.5|4619|4622|4621|4623|4622|4619|4618.5|1690
1649773570000|2022-04-12 14:26:10|4621.5|4620.5|4622|4621.5|4622|4621.5|4621|4620|480
1649773580000|2022-04-12 14:26:20|4622.5|4622|4621.5|4620.5|4622.5|4622|4621.5|4620.5|471
1649773590000|2022-04-12 14:26:30|4621|4621|4623|4622|4623|4622|4620.5|4620|560
1649773600000|2022-04-12 14:26:40|4622.5|4622.5|4624|4623.5|4624.5|4623.5|4622.5|4622.5|1002
1649773610000|2022-04-12 14:26:50|4623.5|4623|4622.5|4622|4623.5|4623|4622.5|4622|544
1649773620000|2022-04-12 14:27:00|4623|4622.5|4623.5|4622.5|4623.5|4622.5|4622.5|4621.5|762
1649773630000|2022-04-12 14:27:10|4623|4622|4624|4623|4625|4624|4622|4621.5|961
1649773640000|2022-04-12 14:27:20|4623.5|4623.5|4623.5|4623|4624.5|4623.5|4623.5|4623|416
1649773650000|2022-04-12 14:27:30|4624|4622.5|4622.5|4622|4624|4623.5|4622.5|4622|876
1649773660000|2022-04-12 14:27:40|4622|4621.5|4621.5|4621|4622.5|4621.5|4621.5|4621|915
1649773670000|2022-04-12 14:27:50|4622|4621.5|4620.5|4620|4622|4621.5|4620|4619.5|1366
1649773680000|2022-04-12 14:28:00|4620|4619.5|4620|4619.5|4620|4620|4620|4619.5|92
1649773690000|2022-04-12 14:28:10|4620.5|4619|4619|4618.5|4620.5|4619.5|4619|4618.5|630
1649773700000|2022-04-12 14:28:20|4618.5|4618|4618.5|4617.5|4619|4618.5|4618|4617|1610
1649773710000|2022-04-12 14:28:30|4618|4617|4616.5|4616|4618|4617.5|4616|4615.5|790
1649773720000|2022-04-12 14:28:40|4617|4615.5|4616|4615|4617.5|4617|4615.5|4615|548
1649773730000|2022-04-12 14:28:50|4615.5|4615.5|4618|4617.5|4618|4617.5|4615.5|4615.5|529
1649773740000|2022-04-12 14:29:00|4618.5|4618|4621.5|4620.5|4622.5|4622|4618|4617.5|1641
1649773750000|2022-04-12 14:29:10|4621|4620|4621|4620.5|4622|4621.5|4621|4620|1769
1649773760000|2022-04-12 14:29:20|4621.5|4620|4621|4620|4622|4621|4620.5|4619.5|805
1649773770000|2022-04-12 14:29:30|4620.5|4620.5|4621.5|4620.5|4622|4621|4620|4619.5|1267
1649773780000|2022-04-12 14:29:40|4621|4621|4620.5|4620|4622|4621.5|4620.5|4620|1710
1649773790000|2022-04-12 14:29:50|4620|4619.5|4620.5|4619.5|4621.5|4620.5|4620|4619.5|478
1649773800000|2022-04-12 14:30:00|4620|4620|4623|4622.5|4623.5|4622.5|4620|4619.5|628
1649773810000|2022-04-12 14:30:10|4622.5|4622|4624|4623|4624|4623|4622.5|4622|2677
1649773820000|2022-04-12 14:30:20|4623.5|4622.5|4623.5|4623|4624.5|4623.5|4622|4621|652
1649773830000|2022-04-12 14:30:30|4623|4622.5|4622|4621.5|4623|4622.5|4622|4621|666
1649773840000|2022-04-12 14:30:40|4622.5|4621|4621.5|4620.5|4622.5|4621|4621.5|4620.5|74
1649773850000|2022-04-12 14:30:50|4621|4620|4620|4619.5|4621|4620|4620|4619.5|45
1649773860000|2022-04-12 14:31:00|4619.5|4619|4623|4622.5|4623.5|4622.5|4619.5|4619|1534
1649773870000|2022-04-12 14:31:10|4623.5|4622|4624.5|4624|4625|4624|4622|4621.5|876
1649773880000|2022-04-12 14:31:20|4624|4623.5|4625|4624|4625|4624|4623.5|4623|537
1649773890000|2022-04-12 14:31:30|4624.5|4623.5|4625|4624|4625|4624|4623|4622|483
1649773900000|2022-04-12 14:31:40|4624.5|4623.5|4623|4622.5|4624.5|4624|4622.5|4622|266
1649773910000|2022-04-12 14:31:50|4622.5|4622|4623|4622|4623|4622.5|4622|4620.5|10
1649773920000|2022-04-12 14:32:00|4622.5|4621.5|4623|4622|4623|4622.5|4621|4620|2117
1649773930000|2022-04-12 14:32:10|4622.5|4622.5|4625|4624|4625|4624|4622|4621.5|991
1649773940000|2022-04-12 14:32:20|4624.5|4624.5|4625|4624.5|4626|4625|4624.5|4623.5|418
1649773950000|2022-04-12 14:32:30|4624.5|4624|4625|4624.5|4626|4625|4624.5|4624|89
1649773970000|2022-04-12 14:32:50|4624.5|4624|4626|4625|4626.5|4625.5|4622.5|4622|2682
1649773980000|2022-04-12 14:33:00|4626.5|4625.5|4626|4625.5|4628.5|4627.5|4626|4625.5|749
1649773990000|2022-04-12 14:33:10|4626.5|4626|4628|4627.5|4628.5|4628|4626|4625.5|1629
1649774000000|2022-04-12 14:33:20|4627.5|4627|4627.5|4627|4628|4627.5|4627|4626|782
1649774010000|2022-04-12 14:33:30|4628|4627.5|4629|4628|4629|4628|4628|4627|1469
1649774020000|2022-04-12 14:33:40|4629.5|4628.5|4628|4627|4630|4629|4627.5|4626.5|549
1649774030000|2022-04-12 14:33:50|4627.5|4627.5|4629.5|4628.5|4630|4629|4627.5|4627|825
1649774040000|2022-04-12 14:34:00|4629|4628|4629.5|4629|4630|4629|4628.5|4628|690
1649774050000|2022-04-12 14:34:10|4630|4628.5|4631|4630|4631|4630|4629.5|4628.5|920
1649774060000|2022-04-12 14:34:20|4630.5|4630.5|4632|4631.5|4632.5|4631.5|4630.5|4630|466
1649774070000|2022-04-12 14:34:30|4632.5|4632|4633|4632|4633.5|4632.5|4631.5|4630.5|2228
1649774080000|2022-04-12 14:34:40|4633.5|4632.5|4635|4634|4635.5|4634.5|4633.5|4632|356
1649774090000|2022-04-12 14:34:50|4634.5|4633.5|4634|4633|4634.5|4634|4633|4632|2025
1649774100000|2022-04-12 14:35:00|4633.5|4632.5|4634.5|4634|4635|4634|4633|4632|1900
1649774110000|2022-04-12 14:35:10|4634|4633.5|4636|4634.5|4636|4635|4634|4633.5|305
1649774120000|2022-04-12 14:35:20|4635.5|4635.5|4637|4636|4639.5|4639|4635.5|4634.5|5807
1649774130000|2022-04-12 14:35:30|4636.5|4635.5|4636.5|4635.5|4636.5|4635.5|4635|4634|303
1649774140000|2022-04-12 14:35:40|4637|4635|4635|4634.5|4637|4635|4634.5|4634|120
1649774150000|2022-04-12 14:35:50|4635.5|4635|4636|4635.5|4636.5|4635.5|4635|4634|772
1649774160000|2022-04-12 14:36:00|4635.5|4635|4634|4633.5|4636|4635|4633.5|4633|1397
1649774170000|2022-04-12 14:36:10|4634.5|4634|4633.5|4632.5|4635.5|4635|4633.5|4632.5|653
1649774180000|2022-04-12 14:36:20|4634|4633|4634.5|4633.5|4635|4634|4633.5|4632.5|97
1649774190000|2022-04-12 14:36:30||4634||4633.5||4634||4633.5|0
1649774200000|2022-04-12 14:36:40|4634|4633|4634|4633.5|4634.5|4634|4633.5|4632.5|449
1649774210000|2022-04-12 14:36:50|4634.5|4634|4634.5|4633.5|4635|4634|4634.5|4633.5|306
1649774220000|2022-04-12 14:37:00|4635|4634|4633|4632.5|4635|4634|4633|4632.5|559
1649774230000|2022-04-12 14:37:10|4632.5|4632|4633|4632|4633.5|4632.5|4632|4631|514
1649774240000|2022-04-12 14:37:20|4633.5|4632.5|4633.5|4633|4634|4633.5|4633.5|4632.5|0
1649774250000|2022-04-12 14:37:30|4634|4633.5|4635.5|4635|4636|4635|4633.5|4633|550
1649774260000|2022-04-12 14:37:40|4636|4635.5|4637.5|4636.5|4637.5|4636.5|4636|4635|1341
1649774270000|2022-04-12 14:37:50||4637||4637||4637||4636.5|0
1649774280000|2022-04-12 14:38:00|4637|4636.5|4636.5|4636|4637.5|4637|4636.5|4635.5|1579
1649774290000|2022-04-12 14:38:10|4636|4635.5|4639.5|4639|4639.5|4639|4636|4634.5|4198
1649774300000|2022-04-12 14:38:20|4639|4638.5|4639.5|4638.5|4640|4639.5|4639|4638|877
1649774310000|2022-04-12 14:38:30|4639|4639|4640|4639.5|4640|4639.5|4639|4638|1273
1649774320000|2022-04-12 14:38:40|4639.5|4639|4640|4639|4640|4639.5|4639.5|4639|827
1649774330000|2022-04-12 14:38:50|4639.5|4639.5|4640|4639|4640|4639.5|4639.5|4639|544
1649774340000|2022-04-12 14:39:00|4639.5|4638.5|4637.5|4637|4640|4639|4637.5|4636|947
1649774350000|2022-04-12 14:39:10|4638|4637.5|4637.5|4636.5|4639|4638|4637|4636.5|1168
1649774360000|2022-04-12 14:39:20|4637|4636|4637.5|4636.5|4637.5|4637|4636.5|4635.5|804
1649774370000|2022-04-12 14:39:30|4637|4636|4636|4635|4637|4636|4636|4635|177
1649774380000|2022-04-12 14:39:40|4635.5|4634.5|4633.5|4632.5|4635.5|4634.5|4633|4632|446
1649774390000|2022-04-12 14:39:50|4634.5|4633|4633|4632.5|4634.5|4633.5|4633|4632.5|1137
1649774400000|2022-04-12 14:40:00|4633.5|4633|4635|4634|4635.5|4634.5|4633.5|4633|732
1649774410000|2022-04-12 14:40:10|4634.5|4634.5|4635.5|4634.5|4636|4635|4634.5|4634|341
1649774420000|2022-04-12 14:40:20|4635|4634|4635|4634|4635.5|4634.5|4634.5|4633.5|168
1649774430000|2022-04-12 14:40:30|4635.5|4634.5|4634.5|4634|4635.5|4634.5|4634|4633.5|600
1649774440000|2022-04-12 14:40:40|4635|4633.5|4635.5|4635|4636|4635|4634.5|4633.5|243
1649774450000|2022-04-12 14:40:50|4635|4634.5|4635.5|4634.5|4635.5|4635|4635|4634.5|153
1649774460000|2022-04-12 14:41:00|4635|4635|4635|4634.5|4635.5|4635|4634.5|4633.5|232
1649774470000|2022-04-12 14:41:10|4635.5|4634|4635.5|4635|4635.5|4635|4635|4634|3
1649774480000|2022-04-12 14:41:20|4636|4635.5|4635|4634|4636.5|4635.5|4634.5|4634|688
1649774490000|2022-04-12 14:41:30|4634.5|4634.5|4634.5|4633.5|4634.5|4634.5|4634|4633.5|692
1649774500000|2022-04-12 14:41:40|4634|4633|4636|4635|4636|4635.5|4633.5|4632.5|1788
1649774510000|2022-04-12 14:41:50|4635.5|4635.5|4635.5|4635|4636|4635.5|4635.5|4634.5|1238
1649774520000|2022-04-12 14:42:00|4635|4634.5|4635|4634.5|4635.5|4635|4635|4634.5|226
1649774530000|2022-04-12 14:42:10|4635.5|4635|4636.5|4636|4637|4636|4635|4634.5|1400
1649774540000|2022-04-12 14:42:20|4636|4635.5|4634.5|4634|4636|4635.5|4634.5|4634|349
1649774550000|2022-04-12 14:42:30|4635|4634.5|4635|4634|4635|4634.5|4634.5|4633.5|443
1649774560000|2022-04-12 14:42:40|4634.5|4633.5|4635.5|4634.5|4635.5|4634.5|4634.5|4633.5|282
1649774570000|2022-04-12 14:42:50|4635|4635|4635|4634.5|4636|4635|4635|4634.5|50
1649774580000|2022-04-12 14:43:00|4634.5|4634|4636|4635.5|4637|4635.5|4634.5|4634|1184
1649774590000|2022-04-12 14:43:10|4635.5|4635|4635.5|4635|4635.5|4635|4635.5|4635|277
1649774600000|2022-04-12 14:43:20|4636|4634.5|4633.5|4633|4636|4634.5|4633.5|4633|617
1649774610000|2022-04-12 14:43:30|4634|4632.5|4632.5|4632|4634|4632.5|4632.5|4632|189
1649774620000|2022-04-12 14:43:40|4632|4631.5|4633|4632.5|4633.5|4632.5|4632|4631.5|519
1649774630000|2022-04-12 14:43:50|4632.5|4632|4632|4631.5|4633|4632|4632|4631|317
1649774640000|2022-04-12 14:44:00|4632.5|4630.5|4631.5|4631|4632.5|4631.5|4631|4630.5|2210
1649774650000|2022-04-12 14:44:10|4632|4630.5|4633|4632|4633|4632|4631.5|4630.5|640
1649774660000|2022-04-12 14:44:20|4632.5|4632.5|4633|4632|4633|4632.5|4632|4631.5|1555
1649774670000|2022-04-12 14:44:30|4633.5|4632.5|4634|4633.5|4635|4634|4633|4632.5|234
1649774680000|2022-04-12 14:44:40|4634.5|4634|4633.5|4633|4635|4634|4633.5|4633|900
1649774690000|2022-04-12 14:44:50|4633|4632.5|4632.5|4632|4633|4632.5|4632|4631.5|772
1649774700000|2022-04-12 14:45:00|4633|4631.5|4633|4632.5|4633|4632.5|4632|4631.5|466
1649774710000|2022-04-12 14:45:10|4633.5|4633|4634.5|4633.5|4634.5|4634|4633.5|4633|1252
1649774720000|2022-04-12 14:45:20|4634|4633|4634|4633|4634|4633.5|4632.5|4631.5|5024
1649774730000|2022-04-12 14:45:30|4634.5|4633.5|4634|4633.5|4635|4634|4634|4633|256
1649774740000|2022-04-12 14:45:40|4633.5|4633|4634|4633.5|4634.5|4634|4633.5|4633|1483
1649774750000|2022-04-12 14:45:50|4634.5|4633|4636|4635.5|4636.5|4635.5|4634.5|4633|237
1649774760000|2022-04-12 14:46:00|4635.5|4635|4636|4635.5|4636.5|4636|4635|4634.5|177
1649774770000|2022-04-12 14:46:10|4636.5|4636|4637|4636.5|4637.5|4636.5|4636.5|4636|75
1649774780000|2022-04-12 14:46:20|4637.5|4637|4636.5|4636|4638|4637|4636|4635.5|1467
1649774790000|2022-04-12 14:46:30|4637|4636.5|4635.5|4634.5|4637|4636.5|4635|4634.5|332
1649774800000|2022-04-12 14:46:40|4635|4634|4636|4635|4636|4635.5|4635|4634|390
1649774810000|2022-04-12 14:46:50|4636.5|4635.5|4636|4635.5|4636.5|4635.5|4636|4635|0
1649774820000|2022-04-12 14:47:00|4636.5|4636|4637|4636|4637.5|4637|4636.5|4636|1386
1649774830000|2022-04-12 14:47:10|4636.5|4636.5|4637|4636.5|4637.5|4637|4636.5|4636.5|610
1649774840000|2022-04-12 14:47:20|4637.5|4637|4637|4636|4637.5|4637|4636.5|4635.5|1152
1649774850000|2022-04-12 14:47:30|4636.5|4636.5|4636.5|4635.5|4636.5|4636.5|4636|4635.5|0
1649774860000|2022-04-12 14:47:40|4636|4635|4635|4634|4636|4635|4634.5|4634|740
1649774870000|2022-04-12 14:47:50|4634.5|4633.5|4634|4633.5|4634.5|4633.5|4634|4633.5|629
1649774880000|2022-04-12 14:48:00|4633.5|4633|4634.5|4634|4635.5|4635|4633.5|4633|5000
1649774890000|2022-04-12 14:48:10|4635|4633.5|4634|4633|4635|4634.5|4633.5|4633|2466
1649774900000|2022-04-12 14:48:20|4634.5|4633.5|4634.5|4634|4634.5|4634|4633.5|4633|1992
1649774910000|2022-04-12 14:48:30|4634|4633.5|4634.5|4634|4635|4634|4633|4632.5|4382
1649774920000|2022-04-12 14:48:40|4635|4634.5|4636|4635.5|4636.5|4635.5|4634.5|4634|404
1649774930000|2022-04-12 14:48:50|4636.5|4634.5|4636|4635.5|4636.5|4635.5|4635.5|4634.5|2592
1649774940000|2022-04-12 14:49:00|4636.5|4636|4635.5|4635|4637.5|4636.5|4635.5|4635|948
1649774950000|2022-04-12 14:49:10|4635|4634.5|4636.5|4636|4637|4636|4635|4634.5|894
1649774960000|2022-04-12 14:49:20|4636|4635.5|4638|4637.5|4638.5|4637.5|4635.5|4635|2396
1649774970000|2022-04-12 14:49:30|4638.5|4638|4638.5|4638|4639|4638|4638|4637|746
1649774980000|2022-04-12 14:49:40|4638|4637.5|4638|4637.5|4639|4638|4638|4637.5|210
1649774990000|2022-04-12 14:49:50|4637.5|4637|4638|4637.5|4638|4637.5|4637.5|4636.5|288
1649775000000|2022-04-12 14:50:00|4638.5|4638|4638.5|4638|4639.5|4638.5|4638|4637.5|426
1649775010000|2022-04-12 14:50:10|4639|4638.5|4638.5|4638|4639|4638.5|4638|4637.5|453
1649775020000|2022-04-12 14:50:20|4639|4638.5|4639|4638.5|4640.5|4640|4639|4638.5|5125
1649775030000|2022-04-12 14:50:30|4639.5|4639|4639|4638.5|4640|4639.5|4639|4638|934
1649775040000|2022-04-12 14:50:40|4639.5|4639|4639.5|4639|4640|4639|4639|4638.5|415
1649775050000|2022-04-12 14:50:50|4640|4639.5|4639|4638.5|4640|4639.5|4636|4635.5|15537
1649775060000|2022-04-12 14:51:00|4638.5|4638|4638|4637.5|4639.5|4638.5|4638|4637|673
1649775070000|2022-04-12 14:51:10|4637.5|4637|4636|4635.5|4637.5|4637|4635.5|4634.5|463
1649775080000|2022-04-12 14:51:20|4636.5|4636|4636|4635.5|4636.5|4636|4636|4635|1248
1649775100000|2022-04-12 14:51:40|4635.5|4635|4637|4636.5|4637|4636.5|4634.5|4634|2390
1649775110000|2022-04-12 14:51:50|4637.5|4637|4639|4638.5|4639|4638.5|4637|4636.5|862
1649775120000|2022-04-12 14:52:00|4639.5|4638|4639|4638|4640|4639|4639|4638|567
1649775130000|2022-04-12 14:52:10|4638.5|4638.5|4639.5|4639|4639.5|4639|4638.5|4638|510
1649775140000|2022-04-12 14:52:20|4641|4639.5|4643.5|4642.5|4644.5|4644|4640|4639.5|4068
1649775150000|2022-04-12 14:52:30|4643|4643|4643|4642|4644.5|4643.5|4642.5|4642|794
1649775160000|2022-04-12 14:52:40|4642.5|4641.5|4643.5|4642.5|4644|4643|4640.5|4640|1396
1649775170000|2022-04-12 14:52:50|4643|4642|4644.5|4644|4645|4644|4642.5|4642|2262
1649775180000|2022-04-12 14:53:00|4644|4643.5|4644.5|4644|4644.5|4644|4643.5|4643|1947
1649775190000|2022-04-12 14:53:10|4645|4644.5|4646.5|4646|4647|4646.5|4645|4644.5|3683
1649775200000|2022-04-12 14:53:20|4646|4645.5|4645.5|4645|4647.5|4646.5|4645.5|4644.5|3512
1649775210000|2022-04-12 14:53:30|4646|4645.5|4644|4643|4646|4645.5|4643.5|4643|816
1649775220000|2022-04-12 14:53:40|4643.5|4643.5|4645.5|4645|4647|4646.5|4643.5|4643|1440
1649775230000|2022-04-12 14:53:50|4646|4645.5|4646|4645|4648|4647|4646|4645|3762
1649775240000|2022-04-12 14:54:00|4646.5|4645.5|4646|4645|4646.5|4645.5|4645.5|4645|771
1649775250000|2022-04-12 14:54:10|4645|4645.5|4644.5|4643.5|4645|4645.5|4644|4643|2273
1649775260000|2022-04-12 14:54:20|4644|4643|4642|4641.5|4644|4643.5|4641|4640.5|5865
1649775270000|2022-04-12 14:54:30|4641.5|4641|4642.5|4642|4643.5|4642.5|4641.5|4640.5|1045
1649775280000|2022-04-12 14:54:40|4642|4641.5|4642.5|4641.5|4643|4642|4641.5|4641|6163
1649775290000|2022-04-12 14:54:50|4642|4642|4642|4641|4642.5|4642|4642|4641|234
1649775300000|2022-04-12 14:55:00|4641.5|4641.5|4643|4642|4643.5|4642.5|4640.5|4639.5|1423
1649775310000|2022-04-12 14:55:10|4642.5|4641.5|4643.5|4642.5|4643.5|4642.5|4641.5|4641|1023
1649775320000|2022-04-12 14:55:20|4644|4643|4644|4643.5|4644.5|4643.5|4644|4643|182
1649775330000|2022-04-12 14:55:30|4644.5|4644|4644|4643.5|4644.5|4644|4644|4643.5|1126
1649775340000|2022-04-12 14:55:40|4644.5|4644|4644.5|4643.5|4646|4645|4643|4642.5|4698
1649775350000|2022-04-12 14:55:50|4644|4643|4644|4643.5|4645|4644|4643.5|4643|1623
1649775360000|2022-04-12 14:56:00|4644.5|4643|4644|4643.5|4644.5|4643.5|4643.5|4643|1515
1649775370000|2022-04-12 14:56:10|4643.5|4643|4643.5|4643|4643.5|4643.5|4643|4642.5|242
1649775380000|2022-04-12 14:56:20|4643|4642.5|4644|4643.5|4644|4643.5|4642.5|4641.5|3112
1649775390000|2022-04-12 14:56:30|||||||||2
1649775400000|2022-04-12 14:56:40|4644.5|4644|4645.5|4645|4646|4645|4644|4643.5|1672
1649775410000|2022-04-12 14:56:50|4645|4644.5|4645.5|4644.5|4646.5|4645.5|4644.5|4644|1032
1649775420000|2022-04-12 14:57:00|4645|4644|4645|4644.5|4645|4644.5|4643.5|4643|2704
1649775430000|2022-04-12 14:57:10|4645.5|4645|4643|4642.5|4645.5|4645|4643|4642.5|891
1649775440000|2022-04-12 14:57:20|4642.5|4642|4642.5|4641.5|4643|4642.5|4641.5|4641|906
1649775450000|2022-04-12 14:57:30|4642|4642|4642.5|4641.5|4643|4642|4642|4641.5|3244
1649775460000|2022-04-12 14:57:40|4642|4641|4640.5|4640|4642.5|4642|4640.5|4640|210
1649775470000|2022-04-12 14:57:50|4641|4640.5|4640.5|4640|4641.5|4640.5|4640.5|4640|261
1649775480000|2022-04-12 14:58:00|4640|4639.5|4640|4639.5|4640.5|4640|4640|4639|622
1649775490000|2022-04-12 14:58:10|4639.5|4639|4639|4638|4640|4639|4638.5|4637.5|755
1649775500000|2022-04-12 14:58:20|4639.5|4638.5|4637.5|4637|4639.5|4639|4637.5|4637|411
1649775510000|2022-04-12 14:58:30|4637|4636.5|4636.5|4635.5|4638|4637.5|4636.5|4635.5|361
1649775520000|2022-04-12 14:58:40|4636|4635|4637.5|4636.5|4638.5|4637.5|4635.5|4635|822
1649775530000|2022-04-12 14:58:50|4637|4636|4637.5|4637|4638|4637|4636.5|4636|245
1649775540000|2022-04-12 14:59:00|4637|4636.5|4637|4636.5|4638|4637|4637|4636.5|293
1649775550000|2022-04-12 14:59:10|4637.5|4637|4640.5|4639.5|4641|4640|4637.5|4637|276
1649775560000|2022-04-12 14:59:20|4640|4639|4638.5|4637.5|4640|4639|4638.5|4637.5|507
1649775570000|2022-04-12 14:59:30|4638|4638|4636.5|4636|4638|4638|4636.5|4636|549
1649775580000|2022-04-12 14:59:40|4636|4635.5|4636|4635|4637|4636.5|4635.5|4634.5|1255
1649775590000|2022-04-12 14:59:50|4636.5|4635.5|4637|4636|4637.5|4637|4636.5|4635|997
1649775600000|2022-04-12 15:00:00|4637.5|4636.5|4637|4636|4637.5|4637|4637|4636|692
1649775610000|2022-04-12 15:00:10|4636.5|4635.5|4633.5|4633|4636.5|4635.5|4633.5|4632.5|1517
1649775620000|2022-04-12 15:00:20|4633|4632.5|4633.5|4633|4634|4633.5|4633|4632.5|1579
1649775630000|2022-04-12 15:00:30|4634|4633.5|4632.5|4631.5|4634|4633.5|4631|4630|7604
1649775640000|2022-04-12 15:00:40|4633|4632|4632.5|4632|4633|4632.5|4632.5|4632|30
1649775650000|2022-04-12 15:00:50|4633|4632.5|4633|4632.5|4633.5|4633|4632.5|4632|3597
1649775660000|2022-04-12 15:01:00|4633.5|4633|4633|4632|4634|4633|4632.5|4632|5258
1649775670000|2022-04-12 15:01:10|4633.5|4632.5|4633.5|4632.5|4634|4633.5|4632.5|4632|3841
1649775680000|2022-04-12 15:01:20|4633|4633|4632.5|4632|4633|4633|4632.5|4631.5|240
1649775690000|2022-04-12 15:01:30|4633|4632.5|4633.5|4632.5|4634.5|4633.5|4633|4632|1136
1649775700000|2022-04-12 15:01:40|4634|4633.5|4634|4633|4634.5|4633.5|4632|4631.5|3810
1649775710000|2022-04-12 15:01:50|4634.5|4633.5|4634|4633.5|4634.5|4634|4633.5|4633|280
1649775720000|2022-04-12 15:02:00|4634.5|4634|4631.5|4631|4635|4634|4631.5|4631|884
1649775730000|2022-04-12 15:02:10|4632|4631.5|4632|4631|4632.5|4632|4631.5|4630.5|363
1649775740000|2022-04-12 15:02:20|4631.5|4631.5|4633|4632|4633.5|4632.5|4631.5|4630.5|625
1649775750000|2022-04-12 15:02:30|4632.5|4632.5|4633.5|4633|4635|4634|4632.5|4632.5|1000
1649775760000|2022-04-12 15:02:40|4633|4632.5|4634.5|4634|4634.5|4634|4633|4632|1218
1649775770000|2022-04-12 15:02:50|4634|4633.5|4632.5|4631.5|4634.5|4634|4632|4631|1861
1649775780000|2022-04-12 15:03:00|4632|4632|4632.5|4631.5|4633|4632|4632|4631|1080
1649775790000|2022-04-12 15:03:10|4632||4632||4632||4632||0
1649775800000|2022-04-12 15:03:20|4631.5|4631|4631.5|4631|4632|4631.5|4631|4630.5|2357
1649775810000|2022-04-12 15:03:30|4632|4631.5|4633|4632.5|4633.5|4632.5|4631.5|4631|1169
1649775820000|2022-04-12 15:03:40|4632.5|4632|4632|4631.5|4633.5|4633|4631.5|4631|870
1649775830000|2022-04-12 15:03:50|4632.5|4632|4633|4632.5|4634|4633|4632.5|4631.5|645
1649775840000|2022-04-12 15:04:00|4633.5|4633|4633|4632.5|4633.5|4633|4632.5|4632|499
1649775850000|2022-04-12 15:04:10|4632.5|4632|4633|4632.5|4633.5|4632.5|4632|4631.5|1234
1649775860000|2022-04-12 15:04:20|4632.5|4632|4633.5|4633|4634|4633|4632.5|4632|673
1649775870000|2022-04-12 15:04:30|4633|4632.5|4634.5|4634|4635.5|4634.5|4633|4632.5|855
1649775880000|2022-04-12 15:04:40|4635|4634.5|4635|4634.5|4635.5|4635|4634.5|4634|1029
1649775890000|2022-04-12 15:04:50|4635.5|4635|4636|4635|4636|4635|4635.5|4635|404
1649775900000|2022-04-12 15:05:00|4635.5|4635.5|4635.5|4635|4636|4635.5|4635.5|4635|44
1649775910000|2022-04-12 15:05:10|4635|4634.5|4635|4634.5|4635.5|4634.5|4635|4634.5|599
1649775920000|2022-04-12 15:05:20|4635.5|4635|4635.5|4635|4635.5|4635|4635.5|4634.5|267
1649775930000|2022-04-12 15:05:30|4636|4635.5|4635.5|4635|4636|4635.5|4635|4634.5|1176
1649775940000|2022-04-12 15:05:40|4636|4635.5|4637.5|4637|4637.5|4637|4636|4635|1068
1649775950000|2022-04-12 15:05:50|4637|4636.5|4637|4636|4637.5|4636.5|4636.5|4635.5|1128
1649775960000|2022-04-12 15:06:00|4636.5|4635.5|4636.5|4635.5|4636.5|4635.5|4635|4634.5|1952
1649775970000|2022-04-12 15:06:10|4636|4635|4636|4635.5|4636.5|4635.5|4635|4634.5|1304
1649775980000|2022-04-12 15:06:20|4635.5|4635|4635|4634.5|4636|4635.5|4635|4634.5|187
1649775990000|2022-04-12 15:06:30|4634.5|4634|4635.5|4635|4636|4635|4634.5|4634|1664
1649776000000|2022-04-12 15:06:40|4636|4635.5|4636|4635.5|4637|4636.5|4636|4635|2881
1649776010000|2022-04-12 15:06:50|4636.5|4635|4635.5|4635|4636.5|4635|4635.5|4635|298
1649776020000|2022-04-12 15:07:00|4636|4635.5|4635|4634.5|4636|4635.5|4634.5|4633.5|1610
1649776030000|2022-04-12 15:07:10|4635.5|4635|4635.5|4635|4636.5|4635.5|4635|4634.5|892
1649776040000|2022-04-12 15:07:20|4636|4634.5|4636|4635|4636.5|4635.5|4635|4634.5|764
1649776050000|2022-04-12 15:07:30|4636.5|4635.5|4638.5|4637.5|4638.5|4637.5|4636.5|4635|883
1649776060000|2022-04-12 15:07:40|4638|4638|4639|4638.5|4639.5|4639|4638|4638|434
1649776070000|2022-04-12 15:07:50|4638.5|4638|4638|4637.5|4639|4638|4637.5|4637|2071
1649776080000|2022-04-12 15:08:00|4638.5|4638|4638|4637.5|4639.5|4638.5|4638|4637.5|587
1649776090000|2022-04-12 15:08:10|4637.5|4637|4637|4636.5|4638|4637|4636.5|4636|469
1649776100000|2022-04-12 15:08:20|4637.5|4636|4637|4636|4637.5|4636.5|4636.5|4636|540
1649776110000|2022-04-12 15:08:30|4636.5|4636.5|4637|4636|4637.5|4636.5|4636|4635|6153
1649776120000|2022-04-12 15:08:40|4637.5|4636.5|4638.5|4638|4639|4638|4637.5|4636.5|1502
1649776130000|2022-04-12 15:08:50|4639|4637.5|4639.5|4638.5|4639.5|4638.5|4638|4637.5|862
1649776140000|2022-04-12 15:09:00|4640|4639|4638.5|4638|4640|4639|4638|4637.5|2744
1649776150000|2022-04-12 15:09:10|4639|4637.5|4640.5|4640|4641.5|4640.5|4638|4637.5|2583
1649776160000|2022-04-12 15:09:20|4640|4639.5|4640|4639.5|4640.5|4640|4640|4639.5|64
1649776170000|2022-04-12 15:09:30|4639.5|4639|4639.5|4639|4641|4640.5|4639.5|4639|4849
1649776180000|2022-04-12 15:09:40|4640|4639.5|4643.5|4642.5|4643.5|4643|4640|4639|7755
1649776190000|2022-04-12 15:09:50|4643|4642|4643|4642.5|4643|4642.5|4641.5|4641|1952
1649776200000|2022-04-12 15:10:00|4643.5|4643|4643|4642.5|4644|4643.5|4643|4642.5|1993
1649776210000|2022-04-12 15:10:10|4642.5|4642|4642.5|4641.5|4642.5|4642|4641.5|4640.5|2250
1649776220000|2022-04-12 15:10:20|4642|4641|4642|4641|4642.5|4642|4641|4640|983
1649776230000|2022-04-12 15:10:30|4641.5|4641.5|4641.5|4640.5|4642|4641.5|4641|4640|480
1649776240000|2022-04-12 15:10:40|4642|4641|4640.5|4640|4642|4641.5|4640.5|4640|2868
1649776250000|2022-04-12 15:10:50|4640|4639.5|4639|4638.5|4640.5|4640|4638.5|4638|2719
1649776260000|2022-04-12 15:11:00|4639.5|4639|4639|4638.5|4640|4639.5|4639|4638.5|503
1649776270000|2022-04-12 15:11:10|4639.5|4639|4639.5|4638.5|4639.5|4639|4638|4637.5|2765
1649776280000|2022-04-12 15:11:20|4639|4638|4638.5|4638|4639.5|4638.5|4638|4637.5|1289
1649776290000|2022-04-12 15:11:30|4639|4637.5|4639|4638|4639|4638.5|4638.5|4637.5|442
1649776300000|2022-04-12 15:11:40|4639.5|4638.5|4638|4637.5|4640|4639|4637.5|4636.5|1639
1649776310000|2022-04-12 15:11:50|4637.5|4637|4637.5|4637|4639|4638|4637.5|4637|622
1649776320000|2022-04-12 15:12:00|4638|4636.5|4638.5|4638|4639|4638.5|4637|4636|4097
1649776330000|2022-04-12 15:12:10|4639|4638.5|4639.5|4639|4640.5|4640|4639|4638.5|2173
1649776340000|2022-04-12 15:12:20|4640|4639.5|4639.5|4639|4640.5|4639.5|4639|4638|867
1649776350000|2022-04-12 15:12:30|4640|4639.5|4641.5|4641|4642|4641|4640|4639.5|675
1649776360000|2022-04-12 15:12:40|4641|4640.5|4641|4640.5|4641.5|4640.5|4641|4640.5|1108
1649776370000|2022-04-12 15:12:50|4641.5|4641|4642|4641.5|4643|4642|4641.5|4641|248
1649776380000|2022-04-12 15:13:00|4641.5|4641|4641.5|4641|4641.5|4641|4641|4640.5|1174
1649776390000|2022-04-12 15:13:10|4642|4641.5|4641.5|4641|4642|4641.5|4641.5|4641|430
1649776400000|2022-04-12 15:13:20|4641|4640.5|4641.5|4641|4641.5|4641|4641|4640.5|703
1649776410000|2022-04-12 15:13:30|||||||||18
1649776420000|2022-04-12 15:13:40|4642|4641.5|4642|4641.5|4643.5|4643|4642|4641|2319
1649776430000|2022-04-12 15:13:50|4642.5|4642|4642.5|4641.5|4643|4642|4641.5|4641|519
1649776440000|2022-04-12 15:14:00|4642|4641|4642|4641.5|4642|4641.5|4641.5|4641|508
1649776450000|2022-04-12 15:14:10|4642.5|4641|4641|4640.5|4642.5|4641|4641|4640|1498
1649776460000|2022-04-12 15:14:20|4640.5|4640|4641|4640.5|4641.5|4641|4640.5|4640|2296
1649776470000|2022-04-12 15:14:30|4640.5|4640|4641|4640|4641|4640.5|4639.5|4639|1072
1649776480000|2022-04-12 15:14:40|4640.5|4640.5|4641|4640.5|4642|4641.5|4640.5|4640.5|2561
1649776490000|2022-04-12 15:14:50|4640.5|4640|4640|4639.5|4641|4640|4639.5|4639|1989
1649776500000|2022-04-12 15:15:00|4639.5|4639|4638.5|4638|4639.5|4639|4638.5|4637.5|2023
1649776510000|2022-04-12 15:15:10|4638|4637.5|4638|4637.5|4638.5|4638|4637.5|4637|1490
1649776520000|2022-04-12 15:15:20|4637.5|4637|4638|4637|4638|4637.5|4637.5|4636.5|1061
1649776530000|2022-04-12 15:15:30|4637.5|4636.5|4635.5|4635|4637.5|4636.5|4635.5|4635|943
1649776540000|2022-04-12 15:15:40|4635|4634.5|4634.5|4633.5|4635.5|4635|4634|4633.5|663
1649776550000|2022-04-12 15:15:50|4634|4634|4634.5|4634|4635.5|4634.5|4634|4634|1237
1649776560000|2022-04-12 15:16:00|4634|4633.5|4635|4634.5|4635.5|4634.5|4634|4633.5|344
1649776570000|2022-04-12 15:16:10|4635.5|4635|4637|4636|4638|4637.5|4635.5|4635|2613
1649776580000|2022-04-12 15:16:20|4636.5|4635.5|4636|4635.5|4637|4636|4636|4635|2539
1649776590000|2022-04-12 15:16:30|4635.5|4635|4635|4634.5|4635.5|4635|4635|4634.5|1105
1649776600000|2022-04-12 15:16:40|4635.5|4635|4636.5|4635.5|4636.5|4636|4635.5|4635|758
1649776610000|2022-04-12 15:16:50|4636|4636|4636|4635.5|4636.5|4636|4636|4635|1047
1649776620000|2022-04-12 15:17:00|4635.5|4635|4636|4635.5|4636|4635.5|4635.5|4634.5|1011
1649776630000|2022-04-12 15:17:10|4635.5|4635|4636.5|4636|4637.5|4636.5|4635.5|4635|2108
1649776640000|2022-04-12 15:17:20|4637|4636.5|4637|4636|4637.5|4636.5|4637|4636|162
1649776650000|2022-04-12 15:17:30|4636.5|4636.5|4638|4637.5|4638.5|4637.5|4636.5|4636.5|520
1649776660000|2022-04-12 15:17:40|4637.5|4637|4636.5|4636|4638|4637.5|4636.5|4635.5|2179
1649776670000|2022-04-12 15:17:50|4636|4635.5|4635.5|4635|4636|4636|4635.5|4635|701
1649776680000|2022-04-12 15:18:00|4636|4635.5|4636|4635.5|4636.5|4636|4636|4635|1431
1649776690000|2022-04-12 15:18:10|4635.5|4635|4636|4635.5|4636|4635.5|4635.5|4635|193
1649776700000|2022-04-12 15:18:20||4635||4635||4635.5||4635|549
1649776710000|2022-04-12 15:18:30|4636.5|4635.5|4636|4635.5|4636.5|4636|4636|4635|567
1649776720000|2022-04-12 15:18:40|4636.5|4636|4635.5|4635|4636.5|4636|4635|4634|3152
1649776730000|2022-04-12 15:18:50|4636|4635.5|4635.5|4635|4637|4636|4635|4634.5|1678
1649776740000|2022-04-12 15:19:00|4635|4634.5|4635.5|4635|4636|4635.5|4635|4634.5|2282
1649776750000|2022-04-12 15:19:10|4635|4634.5|4634.5|4634|4635|4635|4634.5|4634|838
1649776760000|2022-04-12 15:19:20|4635|4634.5|4634.5|4634|4635|4634.5|4634.5|4634|635
1649776770000|2022-04-12 15:19:30|4635|4634.5|4635|4634.5|4635|4634.5|4634.5|4634|2779
1649776780000|2022-04-12 15:19:40|4635.5|4635|4635|4634.5|4636.5|4635.5|4635|4634.5|748
1649776790000|2022-04-12 15:19:50||4634||4634||4634.5||4634|591
1649776800000|2022-04-12 15:20:00|4636|4634.5|4638|4637|4638.5|4637.5|4635.5|4634|2476
1649776810000|2022-04-12 15:20:10||4637.5||4637.5||4637.5||4637|130
1649776820000|2022-04-12 15:20:20|4638.5|4637|4638|4637|4639|4638|4637.5|4636.5|2569
1649776830000|2022-04-12 15:20:30|4638.5|4637.5|4639|4638|4639|4638.5|4638|4637|1364
1649776840000|2022-04-12 15:20:40|4638.5|4637.5|4638|4637|4638.5|4638|4637.5|4637|405
1649776850000|2022-04-12 15:20:50|4638.5|4637.5|4638|4637.5|4638.5|4637.5|4638|4637|36
1649776860000|2022-04-12 15:21:00|4637.5|4637|4638|4637|4638.5|4637.5|4637.5|4637|661
1649776870000|2022-04-12 15:21:10|4638.5|4637.5|4638|4637|4638.5|4638|4638|4637|1803
1649776880000|2022-04-12 15:21:20|4637.5|4636.5|4638|4637|4638|4637|4637.5|4636.5|114
1649776900000|2022-04-12 15:21:40|4637.5|4637.5|4638|4637|4638|4637.5|4637.5|4637|640
1649776910000|2022-04-12 15:21:50|4638.5|4637.5|4638|4637.5|4638.5|4638|4638|4637|826
1649776920000|2022-04-12 15:22:00|4637.5|4637|4636.5|4636|4638|4637.5|4636.5|4636|2006
1649776930000|2022-04-12 15:22:10|4636|4635.5|4638.5|4638|4638.5|4638|4636|4635|2931
1649776940000|2022-04-12 15:22:20|4638|4637.5|4637|4636.5|4638|4637.5|4637|4636.5|2265
1649776950000|2022-04-12 15:22:30|4636.5|4636|4637|4636|4637|4636.5|4636.5|4636|289
1649776970000|2022-04-12 15:22:50|4637.5|4636.5|4637|4636|4637.5|4636.5|4636.5|4636|656
1649776980000|2022-04-12 15:23:00|4636.5|4635.5|4636.5|4636|4637|4636.5|4636.5|4635.5|338
1649776990000|2022-04-12 15:23:10|4637|4635.5|4637.5|4637|4638|4637|4636.5|4635.5|1529
1649777000000|2022-04-12 15:23:20|4638|4636.5|4638|4637|4638.5|4637.5|4637.5|4636.5|798
1649777010000|2022-04-12 15:23:30|4637.5|4637.5|4637.5|4637|4637.5|4637.5|4637|4636.5|997
1649777020000|2022-04-12 15:23:40|4637|4636.5|4636.5|4636|4637.5|4636.5|4636.5|4635.5|930
1649777030000|2022-04-12 15:23:50|4637|4635.5|4636.5|4636|4637|4636|4636|4635.5|1751
1649777040000|2022-04-12 15:24:00|4637|4636.5|4637.5|4637|4638|4637.5|4636.5|4636|1791
1649777050000|2022-04-12 15:24:10|4638|4637.5|4639.5|4638.5|4640.5|4640|4637.5|4637.5|3178
1649777070000|2022-04-12 15:24:30|4639|4639|4639|4638|4639.5|4639|4638.5|4638|1484
1649777080000|2022-04-12 15:24:40|4639.5|4638.5|4639|4638.5|4639.5|4638.5|4639|4638.5|302
1649777090000|2022-04-12 15:24:50|4639.5|4638|4639|4638|4639.5|4639|4639|4638|2183
1649777100000|2022-04-12 15:25:00|4638.5|4637.5|4639|4638.5|4639|4638.5|4638|4637|4064
1649777110000|2022-04-12 15:25:10|4639.5|4639|4638.5|4637.5|4639.5|4639|4638.5|4637.5|1493
1649777120000|2022-04-12 15:25:20|4638|4638|4637.5|4636.5|4638.5|4638|4637|4636.5|2270
1649777130000|2022-04-12 15:25:30|4637|4637|4637.5|4637|4637.5|4637|4637|4636.5|600
1649777140000|2022-04-12 15:25:40|4637|4636.5|4637|4636.5|4637.5|4636.5|4637|4636.5|1285
1649777150000|2022-04-12 15:25:50|4637.5|4636|4637.5|4637|4637.5|4637|4637|4636|865
1649777160000|2022-04-12 15:26:00|4638|4637.5|4638.5|4638|4639|4638.5|4638|4637|818
1649777170000|2022-04-12 15:26:10|4638|4637.5|4636.5|4636|4638.5|4638|4636|4635.5|3855
1649777180000|2022-04-12 15:26:20|4637|4636.5|4636.5|4636|4637.5|4636.5|4636.5|4635|1322
1649777190000|2022-04-12 15:26:30|4637|4636.5|4636|4635.5|4638|4637|4636|4635.5|4988
1649777200000|2022-04-12 15:26:40|4636.5|4636|4637|4636|4637.5|4636.5|4636|4635.5|661
1649777210000|2022-04-12 15:26:50|4637.5|4636.5|4637.5|4637|4638|4637.5|4637|4636.5|404
1649777220000|2022-04-12 15:27:00|4638|4637.5|4638|4637|4639.5|4638.5|4638|4637|1755
1649777230000|2022-04-12 15:27:10|4637.5|4636.5|4640|4639.5|4640|4639.5|4637.5|4636.5|4036
1649777240000|2022-04-12 15:27:20|4640.5|4640|4640|4639.5|4641|4640|4640|4639.5|967
1649777250000|2022-04-12 15:27:30|4640.5|4640|4640.5|4639.5|4642|4641|4640.5|4639.5|988
1649777260000|2022-04-12 15:27:40|4640|4640|4639.5|4639|4640|4640|4639.5|4638.5|2292
1649777270000|2022-04-12 15:27:50|4640|4639.5|4639.5|4639|4640|4639.5|4639.5|4638.5|2495
1649777280000|2022-04-12 15:28:00|4640|4639.5|4640.5|4640|4640.5|4640|4639.5|4639|411
1649777290000|2022-04-12 15:28:10|4640|4639.5|4641|4640|4641|4640|4640|4639.5|1276
1649777300000|2022-04-12 15:28:20|4640.5|4639.5|4640|4639|4640.5|4639.5|4640|4639|1406
1649777310000|2022-04-12 15:28:30|4640.5|4639.5|4641|4640|4642.5|4641.5|4640.5|4639.5|7867
1649777320000|2022-04-12 15:28:40|4641.5|4640.5|4641|4640|4641.5|4640.5|4641|4640|2076
1649777330000|2022-04-12 15:28:50|4641.5|4640.5|4642|4641|4642.5|4641.5|4641.5|4640|599
1649777340000|2022-04-12 15:29:00|4641.5|4640.5|4640.5|4639.5|4642|4641|4639.5|4638|6118
1649777350000|2022-04-12 15:29:10|4641.5|4640|4642.5|4641|4642.5|4641.5|4641|4640|2730
1649777360000|2022-04-12 15:29:20|4642|4640.5|4641.5|4640.5|4642|4641|4641|4640|4193
1649777370000|2022-04-12 15:29:30|4641|4640|4640.5|4639.5|4641|4640.5|4639|4638|5152
1649777380000|2022-04-12 15:29:40|4641|4639|4641|4640|4642|4641|4640|4639|6006
1649777390000|2022-04-12 15:29:50|4640.5|4639.5|4641|4640.5|4641|4640.5|4639.5|4638.5|3259
1649833200000|2022-04-13 07:00:00|4633|4632.5|4633.5|4628.5|4636|4632.5|4632.5|4628|21376
1649833210000|2022-04-13 07:00:10|4640.5|4629|4633.5|4631.5|4640.5|4634|4631|4628.5|41383
1649833220000|2022-04-13 07:00:20|4635|4632.5|4637|4635|4637|4635.5|4632|4630|5207
1649833230000|2022-04-13 07:00:30|4636|4634.5|4638.5|4636.5|4640|4639|4635|4633.5|1480
1649833240000|2022-04-13 07:00:40|4639|4637|4640.5|4639|4642.5|4640|4636.5|4636|5058
1649833250000|2022-04-13 07:00:50|4640|4638.5|4639.5|4638|4641|4640|4637.5|4635.5|624
1649833260000|2022-04-13 07:01:00|4640|4639|4642.5|4641|4643.5|4643|4638.5|4637|1119
1649833270000|2022-04-13 07:01:10|4643|4641.5|4638.5|4637|4643.5|4642|4637.5|4636|1249
1649833280000|2022-04-13 07:01:20|4638|4636.5|4638.5|4637|4641|4639|4636|4635|2488
1649833290000|2022-04-13 07:01:30|4638|4636.5|4637.5|4635.5|4638.5|4637|4637|4635.5|842
1649833300000|2022-04-13 07:01:40|4639.5|4636|4640.5|4639|4641.5|4640|4638.5|4636|2599
1649833310000|2022-04-13 07:01:50|4641.5|4638.5|4640.5|4639|4642.5|4641.5|4640|4638.5|1381
1649833320000|2022-04-13 07:02:00|4641.5|4640|4643.5|4642|4645|4643|4640|4639|986
1649833330000|2022-04-13 07:02:10|4644.5|4642.5|4647|4645.5|4647.5|4645.5|4643.5|4642|1334
1649833340000|2022-04-13 07:02:20|4646|4646|4650|4649|4650|4649|4646|4645.5|1975
1649833350000|2022-04-13 07:02:30|4650.5|4649.5|4652|4651|4652|4651.5|4650.5|4649|881
1649833360000|2022-04-13 07:02:40|4651.5|4650.5|4654.5|4653.5|4655|4654|4651.5|4650|1412
1649833370000|2022-04-13 07:02:50|4655|4654|4657.5|4656.5|4658.5|4657|4654.5|4653.5|1016
1649833380000|2022-04-13 07:03:00|4658|4657|4655.5|4654.5|4659|4657.5|4654.5|4652.5|6256
1649833390000|2022-04-13 07:03:10|4656.5|4655|4658.5|4656.5|4659|4657.5|4655.5|4654.5|1219
1649833400000|2022-04-13 07:03:20|4658|4657|4657.5|4656.5|4658.5|4657.5|4657.5|4655.5|0
1649833410000|2022-04-13 07:03:30|4657|4657|4657.5|4656.5|4657.5|4657|4657|4656.5|3
1649833420000|2022-04-13 07:03:40|4657|4657|4657.5|4656.5|4660|4658.5|4656|4655|1445
1649833430000|2022-04-13 07:03:50|4656.5|4656|4658.5|4657|4658.5|4657|4656.5|4655|481
1649833440000|2022-04-13 07:04:00|4657.5|4656.5|4655|4654|4658.5|4657|4655|4654|2374
1649833450000|2022-04-13 07:04:10|4654.5|4653|4655.5|4654.5|4656|4655|4653|4651.5|3387
1649833460000|2022-04-13 07:04:20|4655|4654|4655|4654|4655.5|4654.5|4654|4653|40
1649833470000|2022-04-13 07:04:30|4654.5|4653.5|4652|4650.5|4655.5|4654.5|4652|4650.5|1504
1649833480000|2022-04-13 07:04:40|4651.5|4649.5|4654.5|4652.5|4654.5|4652.5|4651.5|4649.5|210
1649833490000|2022-04-13 07:04:50|4654|4652|4653|4651.5|4654|4652.5|4652.5|4651.5|315
1649833500000|2022-04-13 07:05:00|4654|4652|4660|4658.5|4660|4658.5|4654|4651.5|2975
1649833510000|2022-04-13 07:05:10|4659.5|4659|4663|4662|4664|4662|4659.5|4659|3514
1649833520000|2022-04-13 07:05:20|4664|4662.5|4658|4656.5|4664|4662.5|4658|4656.5|1190
1649833530000|2022-04-13 07:05:30|4658.5|4657.5|4661|4660|4661|4660|4658|4656.5|54
1649833540000|2022-04-13 07:05:40|4661.5|4659.5|4659.5|4658.5|4662|4660|4659|4657.5|871
1649833550000|2022-04-13 07:05:50|4659|4658|4662|4660.5|4662.5|4660.5|4659|4657|544
1649833560000|2022-04-13 07:06:00|4663|4661|4662.5|4661|4663.5|4661|4660.5|4659|399
1649833570000|2022-04-13 07:06:10|4663|4661.5|4662.5|4661|4664|4663|4661.5|4660|1139
1649833580000|2022-04-13 07:06:20|4661.5|4661.5|4662.5|4661|4663|4661.5|4660.5|4659|1325
1649833590000|2022-04-13 07:06:30|4663|4661.5|4662.5|4661.5|4663|4662|4662|4660.5|3032
1649833600000|2022-04-13 07:06:40|4663|4661|4663|4662|4663|4662|4662|4661|200
1649833610000|2022-04-13 07:06:50|4663.5|4662.5|4666|4664.5|4666.5|4664.5|4663.5|4662.5|207
1649833620000|2022-04-13 07:07:00|4666.5|4665|4666.5|4665.5|4667|4666|4666.5|4664.5|597
1649833630000|2022-04-13 07:07:10|4668|4665|4671|4669|4671|4669.5|4668|4665|549
1649833640000|2022-04-13 07:07:20|4670.5|4669.5|4669|4667.5|4670.5|4669.5|4669|4667.5|69
1649833650000|2022-04-13 07:07:30|4668|4668|4666|4665|4669|4668|4666|4665|2222
1649833660000|2022-04-13 07:07:40|4667|4665.5|4665|4664.5|4667|4665.5|4665|4664.5|338
1649833670000|2022-04-13 07:07:50|4664.5|4663.5|4665|4662.5|4667|4666|4664.5|4662.5|2296
1649833680000|2022-04-13 07:08:00|4664.5|4663|4664.5|4662.5|4665|4663.5|4661.5|4660|2075
1649833690000|2022-04-13 07:08:10|4664|4663|4665|4664|4665|4664.5|4663.5|4661.5|2559
1649833700000|2022-04-13 07:08:20|4666|4664.5|4666.5|4665|4669|4667.5|4666|4664.5|1742
1649833710000|2022-04-13 07:08:30|4668|4665.5|4663.5|4661.5|4668.5|4667.5|4662|4660|2165
1649833720000|2022-04-13 07:08:40|4664.5|4662|4665.5|4664.5|4665.5|4664.5|4664|4661.5|370
1649833730000|2022-04-13 07:08:50|4665|4665|4665.5|4664|4665.5|4665|4664|4663|2032
1649833740000|2022-04-13 07:09:00|4665|4663.5|4663.5|4661.5|4665|4664|4663|4661.5|1049
1649833750000|2022-04-13 07:09:10|4662.5|4662|4661.5|4660|4663.5|4662.5|4661|4660|1879
1649833760000|2022-04-13 07:09:20|4662|4659.5|4663|4661|4663|4662|4660|4658|2662
1649833770000|2022-04-13 07:09:30|4662.5|4662|4662|4660.5|4663|4662.5|4662|4660.5|2672
1649833780000|2022-04-13 07:09:40|4662.5|4661|4667.5|4666|4667.5|4666.5|4662.5|4660.5|601
1649833790000|2022-04-13 07:09:50|4668|4666.5|4667|4666|4669|4667.5|4666.5|4665.5|2758
1649833800000|2022-04-13 07:10:00|4666.5|4665.5|4664.5|4664|4666.5|4665.5|4663.5|4662|2258
1649833810000|2022-04-13 07:10:10|4665|4664.5|4665|4664|4666|4665|4664.5|4663.5|638
1649833820000|2022-04-13 07:10:20|4664.5|4664.5|4673.5|4672|4674|4673.5|4664.5|4663.5|3053
1649833830000|2022-04-13 07:10:30|4674|4672.5|4673|4671.5|4674|4673|4672|4670|1227
1649833840000|2022-04-13 07:10:40|4672.5|4672|4673|4672|4674|4673|4671.5|4671|2990
1649833850000|2022-04-13 07:10:50|4672.5|4671.5|4672.5|4671|4673|4672.5|4672.5|4670.5|1657
1649833860000|2022-04-13 07:11:00|4673|4671.5|4674.5|4673|4676|4675.5|4673|4671|1243
1649833870000|2022-04-13 07:11:10|4675.5|4673.5|4674.5|4673.5|4675.5|4674|4674.5|4673|112
1649833880000|2022-04-13 07:11:20|4674|4673|4673.5|4672.5|4675.5|4673.5|4673.5|4672.5|1502
1649833890000|2022-04-13 07:11:30|4673|4673|4673.5|4671.5|4674.5|4673.5|4673|4671.5|1037
1649833900000|2022-04-13 07:11:40|4673|4670.5|4672|4671|4673.5|4671.5|4672|4670.5|371
1649833910000|2022-04-13 07:11:50|4672.5|4671.5|4672|4670.5|4673.5|4671.5|4671|4669|675
1649833920000|2022-04-13 07:12:00|4671.5|4670|4670|4668.5|4672|4671|4670|4668|1371
1649833930000|2022-04-13 07:12:10|4670.5|4668|4673.5|4672.5|4673.5|4672.5|4670.5|4668|502
1649833940000|2022-04-13 07:12:20|4673|4672|4672.5|4672|4673.5|4672.5|4672|4670.5|1179
1649833950000|2022-04-13 07:12:30|4673|4671.5|4675|4674|4675.5|4674.5|4673|4671|840
1649833960000|2022-04-13 07:12:40|4674.5|4673.5|4673.5|4671.5|4674.5|4673.5|4672.5|4671.5|1176
1649833970000|2022-04-13 07:12:50|4674|4672|4670.5|4669.5|4674.5|4673|4669.5|4668|1905
1649833980000|2022-04-13 07:13:00|4670|4669|4672.5|4672|4672.5|4672|4669.5|4667.5|2440
1649833990000|2022-04-13 07:13:10|4673|4672.5|4673.5|4672|4674.5|4673|4672.5|4672|499
1649834000000|2022-04-13 07:13:20|4674.5|4672.5|4673|4672|4674.5|4673|4672|4671|421
1649834010000|2022-04-13 07:13:30|4674|4671.5|4675.5|4674.5|4675.5|4674.5|4674|4671.5|277
1649834020000|2022-04-13 07:13:40|4676|4675|4674.5|4673|4677|4676|4674|4672.5|1439
1649834030000|2022-04-13 07:13:50||4673.5||4673.5||4673.5||4673|10
1649834040000|2022-04-13 07:14:00|4674|4673|4673|4671.5|4676|4674.5|4673|4671.5|1111
1649834050000|2022-04-13 07:14:10|4673.5|4672|4673|4672|4674|4673|4673|4672|0
1649834060000|2022-04-13 07:14:20|4673.5|4673|4673|4672|4675|4673.5|4673|4672|359
1649834070000|2022-04-13 07:14:30|4673.5|4671.5|4673|4671.5|4673.5|4672|4672|4670.5|672
1649834080000|2022-04-13 07:14:40|4672.5|4671|4670|4668.5|4672.5|4671.5|4670|4668.5|1358
1649834090000|2022-04-13 07:14:50|4670.5|4669|4671.5|4670|4673|4671.5|4670|4668.5|607
1649834100000|2022-04-13 07:15:00|4672|4669.5|4668.5|4667.5|4672.5|4671|4667|4666|1026
1649834110000|2022-04-13 07:15:10|4669|4668|4667.5|4666.5|4669|4668.5|4666.5|4665|323
1649834120000|2022-04-13 07:15:20|4667|4666|4669|4667.5|4669|4668|4667|4666|0
1649834130000|2022-04-13 07:15:30|4668.5|4667|4667.5|4666.5|4668.5|4667|4667|4666|468
1649834140000|2022-04-13 07:15:40|4667|4666|4667|4666|4667.5|4666.5|4666.5|4665.5|1142
1649834150000|2022-04-13 07:15:50|4667.5|4666.5|4668|4667|4668.5|4667.5|4666.5|4666|2276
1649834160000|2022-04-13 07:16:00|4667.5|4666.5|4665.5|4665|4667.5|4667|4665.5|4665|64
1649834170000|2022-04-13 07:16:10|4666|4665.5|4666.5|4665|4666.5|4665.5|4665.5|4665|34
1649834180000|2022-04-13 07:16:20||4665.5||4665.5||4665.5||4665|0
1649834190000|2022-04-13 07:16:30|4667|4665|4668|4667|4668.5|4667.5|4667|4665|838
1649834200000|2022-04-13 07:16:40|4667.5|4666|4667|4666|4667.5|4666|4665.5|4665|745
1649834210000|2022-04-13 07:16:50|4667.5|4666.5|4667|4666|4668|4667|4667|4665.5|261
1649834220000|2022-04-13 07:17:00|4667.5|4666.5|4668.5|4667.5|4668.5|4668|4667.5|4666|674
1649834230000|2022-04-13 07:17:10|4669|4668|4670.5|4669.5|4671|4669.5|4668.5|4668|493
1649834240000|2022-04-13 07:17:20|4670|4669|4671.5|4670|4672|4670.5|4669|4667.5|784
1649834250000|2022-04-13 07:17:30|4672|4670.5|4671|4670|4672|4670.5|4670.5|4669|495
1649834260000|2022-04-13 07:17:40|4670.5|4669.5|4669.5|4668.5|4670.5|4669.5|4669|4667.5|549
1649834270000|2022-04-13 07:17:50|4669|4668|4671|4670|4671|4670.5|4669|4667.5|709
1649834280000|2022-04-13 07:18:00|4671.5|4670.5|4673|4672|4673|4672|4671.5|4670.5|107
1649834290000|2022-04-13 07:18:10|4673.5|4672.5|4672|4671|4675|4673.5|4672|4670.5|841
1649834300000|2022-04-13 07:18:20|4671.5|4670.5|4673|4672|4673|4672.5|4671.5|4670|257
1649834310000|2022-04-13 07:18:30|4672.5|4671.5|4672|4670.5|4673|4671.5|4672|4670.5|317
1649834320000|2022-04-13 07:18:40|4672.5|4671|4671.5|4670.5|4672.5|4671|4671.5|4670.5|149
1649834330000|2022-04-13 07:18:50||4671||4670.5||4671||4670.5|252
1649834340000|2022-04-13 07:19:00|4672|4671|4671.5|4670.5|4672|4671.5|4671.5|4670.5|640
1649834350000|2022-04-13 07:19:10|4672|4670|4670.5|4669.5|4672|4670.5|4670|4668.5|1537
1649834360000|2022-04-13 07:19:20|4670|4669|4670|4668.5|4670.5|4670|4669|4668|678
1649834370000|2022-04-13 07:19:30|4670.5|4669|4668.5|4667.5|4670.5|4669.5|4668|4667|1612
1649834380000|2022-04-13 07:19:40|4669|4668|4668.5|4667|4669.5|4669|4667.5|4666|1124
1649834390000|2022-04-13 07:19:50|4668|4667.5|4669|4668|4669.5|4668.5|4668|4667|309
1649834400000|2022-04-13 07:20:00|4668.5|4667.5|4666.5|4665.5|4669|4668|4666|4664.5|3442
1649834410000|2022-04-13 07:20:10|4666|4665|4665.5|4664.5|4666.5|4666|4665.5|4664.5|317
1649834420000|2022-04-13 07:20:20|4666|4665|4664.5|4663.5|4666.5|4665.5|4664.5|4663.5|647
1649834430000|2022-04-13 07:20:30|4665|4663|4663|4662|4665|4663|4662|4661.5|2547
1649834440000|2022-04-13 07:20:40|4663.5|4662.5|4662|4661|4663.5|4662.5|4661.5|4660.5|947
1649834450000|2022-04-13 07:20:50|4662.5|4661.5|4664|4663|4664|4663.5|4662|4661|2359
1649834460000|2022-04-13 07:21:00|4664.5|4663.5|4662.5|4662|4665.5|4664.5|4662|4661.5|4064
1649834470000|2022-04-13 07:21:10|4663|4662.5|4663.5|4663|4663.5|4663|4662.5|4662|1080
1649834480000|2022-04-13 07:21:20|4664|4663.5|4665.5|4665|4665.5|4665|4663.5|4663.5|2204
1649834490000|2022-04-13 07:21:30|4666|4664.5|4666.5|4665.5|4667|4666.5|4665.5|4664.5|570
1649834500000|2022-04-13 07:21:40|4667|4665|4667|4666|4668|4667|4666.5|4665|3520
1649834510000|2022-04-13 07:21:50|4666.5|4666.5|4667|4666|4667.5|4667|4666.5|4666|2411
1649834520000|2022-04-13 07:22:00|4667.5|4666.5|4670.5|4669.5|4670.5|4669.5|4667|4666|5594
1649834530000|2022-04-13 07:22:10|4671|4670|4670.5|4669|4672|4670.5|4669.5|4668.5|1356
1649834540000|2022-04-13 07:22:20|4670|4669.5|4671.5|4670.5|4672|4670.5|4669.5|4669|2201
1649834550000|2022-04-13 07:22:30|4672|4671|4673|4672|4673.5|4672.5|4671|4671|1321
1649834560000|2022-04-13 07:22:40|4672.5|4672.5|4674|4673.5|4674.5|4673.5|4672.5|4672|1054
1649834570000|2022-04-13 07:22:50|4674.5|4674|4674.5|4673.5|4674.5|4674|4674|4672.5|905
1649834580000|2022-04-13 07:23:00|4674|4674|4676|4675|4676|4675.5|4672|4671.5|4772
1649834590000|2022-04-13 07:23:10|4677|4675.5|4674.5|4673.5|4678|4677.5|4674|4673.5|2524
1649834600000|2022-04-13 07:23:20|4674|4673|4671.5|4670.5|4674.5|4673.5|4671|4670.5|4757
1649834610000|2022-04-13 07:23:30|4672.5|4671|4672|4671|4672.5|4671|4671.5|4670.5|0
1649834620000|2022-04-13 07:23:40|4672.5|4671.5|4672.5|4671.5|4672.5|4671.5|4671|4670.5|820
1649834630000|2022-04-13 07:23:50|4672|4671|4673|4672|4674.5|4673.5|4671.5|4670.5|2936
1649834640000|2022-04-13 07:24:00|4672.5|4672.5|4671|4670|4673.5|4672.5|4671|4669.5|1190
1649834650000|2022-04-13 07:24:10|4671.5|4670.5|4670|4669|4671.5|4671|4669|4668|3114
1649834660000|2022-04-13 07:24:20|4670.5|4669.5|4672|4671|4673.5|4672.5|4670|4669|769
1649834670000|2022-04-13 07:24:30|4671.5|4670|4670|4669|4671.5|4671|4670|4669|310
1649834680000|2022-04-13 07:24:40|4669.5|4668.5|4671|4669.5|4671.5|4670.5|4669.5|4668|1304
1649834690000|2022-04-13 07:24:50|4671.5|4670|4671.5|4670|4672|4671|4671.5|4669.5|190
1649834700000|2022-04-13 07:25:00|4671|4669.5|4672|4670.5|4673.5|4672.5|4671|4669.5|1799
1649834710000|2022-04-13 07:25:10|4672.5|4671|4671.5|4670.5|4673.5|4672.5|4671.5|4670.5|383
1649834720000|2022-04-13 07:25:20|4672|4671|4673|4672|4673.5|4672.5|4672|4670.5|189
1649834730000|2022-04-13 07:25:30|4673.5|4671.5|4673|4672|4673.5|4672.5|4672.5|4671|525
1649834740000|2022-04-13 07:25:40|4673.5|4672.5|4676|4675|4676|4675|4673|4672.5|1821
1649834750000|2022-04-13 07:25:50|4675.5|4674.5|4677|4675.5|4677|4675.5|4675.5|4674.5|171
1649834760000|2022-04-13 07:26:00|4676.5|4675|4674.5|4673.5|4676.5|4675.5|4674|4673|1383
1649834770000|2022-04-13 07:26:10|4675|4674|4675|4673.5|4675|4674|4674.5|4673.5|50
1649834780000|2022-04-13 07:26:20|4674.5|4674|4674|4673.5|4676|4675|4674|4673|949
1649834790000|2022-04-13 07:26:30|4675|4674|4676|4674.5|4676|4675|4674.5|4673.5|410
1649834800000|2022-04-13 07:26:40|4676.5|4675|4675|4674|4677.5|4676.5|4675|4673.5|1220
1649834810000|2022-04-13 07:26:50|4674.5|4674.5|4675.5|4674.5|4676|4675|4674.5|4673.5|4512
1649834820000|2022-04-13 07:27:00|4676|4675|4677.5|4676.5|4677.5|4676.5|4676|4675|97
1649834830000|2022-04-13 07:27:10|4678|4677|4677|4676.5|4678.5|4677|4677|4676.5|0
1649834840000|2022-04-13 07:27:20|4676.5|4676|4677|4676.5|4678|4677|4676.5|4676|251
1649834850000|2022-04-13 07:27:30|4677.5|4676|4676.5|4675.5|4678|4676|4676.5|4675|557
1649834860000|2022-04-13 07:27:40|4676|4675|4674.5|4673.5|4676.5|4675|4674.5|4673.5|660
1649834870000|2022-04-13 07:27:50|4675|4674|4675|4674|4675|4674|4672.5|4671.5|2314
1649834880000|2022-04-13 07:28:00|4674.5|4673.5|4678|4677|4678|4677|4674.5|4673|890
1649834890000|2022-04-13 07:28:10|4678.5|4677.5|4679|4678|4680|4679|4678|4677|1042
1649834900000|2022-04-13 07:28:20|4678.5|4677.5|4678|4677|4679|4678|4678|4677|769
1649834910000|2022-04-13 07:28:30|4677.5|4676.5|4677|4676|4678|4677|4677|4675.5|2260
1649834920000|2022-04-13 07:28:40|4677.5|4676.5|4676.5|4675.5|4677.5|4677|4676|4675|2110
1649834930000|2022-04-13 07:28:50|4677|4676|4677.5|4676.5|4678|4676.5|4676.5|4676|1256
1649834940000|2022-04-13 07:29:00|4678|4677|4679.5|4679|4680|4679|4677.5|4677|700
1649834950000|2022-04-13 07:29:10|4680|4679.5|4680.5|4679.5|4680.5|4679.5|4678.5|4678|994
1649834960000|2022-04-13 07:29:20|4680|4679|4680.5|4679.5|4681|4680|4680|4679|402
1649834970000|2022-04-13 07:29:30|4681|4680|4681.5|4681|4682|4681.5|4681|4680|680
1649834980000|2022-04-13 07:29:40|4681|4680.5|4680.5|4679.5|4681|4680.5|4680|4679|2269
1649834990000|2022-04-13 07:29:50|4680|4680|4681|4680|4681|4680|4680|4680|0
1649835000000|2022-04-13 07:30:00|4680.5|4680.5|4679.5|4678.5|4681|4680.5|4679|4678|2791
1649835010000|2022-04-13 07:30:10|4680|4679|4681|4680|4681|4680|4680|4679|152
1649835020000|2022-04-13 07:30:20|4681.5|4680.5|4682.5|4681.5|4682.5|4682|4681.5|4680.5|1073
1649835030000|2022-04-13 07:30:30|4683.5|4682|4684.5|4683.5|4684.5|4683.5|4683|4681.5|181
1649835040000|2022-04-13 07:30:40|4685|4684|4686.5|4685.5|4686.5|4685.5|4684.5|4683.5|637
1649835050000|2022-04-13 07:30:50|4687|4685|4684.5|4683.5|4687|4685|4684.5|4683.5|2267
1649835060000|2022-04-13 07:31:00|4684|4683|4683.5|4682.5|4684.5|4684|4683|4682|1328
1649835070000|2022-04-13 07:31:10|4683|4682|4681|4680|4683|4682|4681|4680|708
1649835080000|2022-04-13 07:31:20|4680.5|4679.5|4676.5|4675.5|4680.5|4679.5|4674.5|4673|3785
1649835090000|2022-04-13 07:31:30|4676|4675|4672|4671|4676|4675|4671|4670|6587
1649835100000|2022-04-13 07:31:40|4672.5|4671.5|4672|4671|4673|4671.5|4672|4670.5|1017
1649835110000|2022-04-13 07:31:50|4672.5|4671.5|4674|4672.5|4674|4672.5|4672.5|4671.5|1812
1649835120000|2022-04-13 07:32:00|4673|4673|4677.5|4676.5|4677.5|4676.5|4673|4673|1688
1649835130000|2022-04-13 07:32:10|4677|4676|4677|4676|4677.5|4677|4676.5|4675|1061
1649835140000|2022-04-13 07:32:20|4677.5|4676.5|4674.5|4673.5|4677.5|4677|4674.5|4673.5|963
1649835150000|2022-04-13 07:32:30|4674|4673|4671.5|4670|4674|4673|4670.5|4669|1300
1649835160000|2022-04-13 07:32:40|4671|4670.5|4672|4670.5|4672.5|4672|4670.5|4669.5|329
1649835170000|2022-04-13 07:32:50|4671.5|4671|4673|4672|4673.5|4672.5|4671|4671|581
1649835180000|2022-04-13 07:33:00|4672.5|4671.5|4673.5|4672|4674|4673|4672|4671.5|572
1649835190000|2022-04-13 07:33:10|4673|4672.5|4671.5|4670|4673.5|4672.5|4671|4670|114
1649835200000|2022-04-13 07:33:20|4671|4670.5|4672.5|4671|4672.5|4671.5|4671|4670.5|414
1649835210000|2022-04-13 07:33:30|4672|4671.5|4672|4671|4673|4671.5|4672|4671|483
1649835220000|2022-04-13 07:33:40|4672.5|4671.5|4672|4671|4673|4671.5|4672|4671|171
1649835230000|2022-04-13 07:33:50|4671.5|4671.5|4673|4672|4673|4672|4671.5|4671|39
1649835240000|2022-04-13 07:34:00|4672.5|4671.5|4672.5|4671.5|4673|4672.5|4672.5|4671|1064
1649835250000|2022-04-13 07:34:10|4672|4672|4673|4672|4673|4672|4672|4672|92
1649835260000|2022-04-13 07:34:20|4672.5|4671.5|4672.5|4671.5|4673|4671.5|4672|4671.5|271
1649835270000|2022-04-13 07:34:30|4673|4672|4673|4672.5|4673|4672.5|4670|4669.5|15341
1649835280000|2022-04-13 07:34:40|4672.5|4672|4675|4673.5|4675|4674|4672|4671|565
1649835290000|2022-04-13 07:34:50|4675.5|4674|4676|4675.5|4676|4675.5|4675|4674|584
1649835300000|2022-04-13 07:35:00|4676.5|4676|4678|4677|4678.5|4677.5|4676.5|4676|218
1649835310000|2022-04-13 07:35:10|4678.5|4676.5|4677|4676|4678.5|4676.5|4676|4675.5|656
1649835320000|2022-04-13 07:35:20|4677.5|4676.5|4680|4678.5|4680|4678.5|4677|4675.5|431
1649835330000|2022-04-13 07:35:30|4680.5|4679|4678.5|4677|4681.5|4680.5|4678|4677|1577
1649835340000|2022-04-13 07:35:40|4679|4677.5|4679|4678|4680|4679|4679|4677.5|184
1649835350000|2022-04-13 07:35:50|4678.5|4677|4682|4681|4682.5|4681|4678.5|4677|553
1649835360000|2022-04-13 07:36:00|4681.5|4681.5|4683.5|4682.5|4684|4683|4681.5|4680|143
1649835370000|2022-04-13 07:36:10|4684|4683|4684.5|4683.5|4685|4684|4683.5|4682.5|150
1649835380000|2022-04-13 07:36:20|4683.5|4683|4683.5|4682.5|4685.5|4685|4683.5|4682|1120
1649835390000|2022-04-13 07:36:30|4684|4683|4683.5|4683|4684|4683|4683.5|4682.5|0
1649835400000|2022-04-13 07:36:40|4684|4682.5|4685.5|4684|4685.5|4685|4683|4682|1788
1649835410000|2022-04-13 07:36:50|4686|4684.5|4687|4686|4687|4686|4685.5|4684.5|1031
1649835420000|2022-04-13 07:37:00|4687.5|4686.5|4683.5|4682.5|4688|4687|4683.5|4682|1391
1649835430000|2022-04-13 07:37:10|4684|4682|4683.5|4683|4684|4683|4683|4682|638
1649835440000|2022-04-13 07:37:20|4684|4683.5|4684.5|4683.5|4685.5|4684.5|4684|4683.5|2586
1649835450000|2022-04-13 07:37:30|4685|4684|4685|4684|4685.5|4684.5|4684.5|4683.5|425
1649835460000|2022-04-13 07:37:40|4685.5|4684.5|4686.5|4686|4686.5|4686|4685.5|4684.5|586
1649835470000|2022-04-13 07:37:50|4687.5|4686.5|4689|4687.5|4689|4688|4686|4685.5|856
1649835480000|2022-04-13 07:38:00|4689.5|4688|4690|4689|4690|4689|4689.5|4687.5|396
1649835490000|2022-04-13 07:38:10|4689.5|4688.5|4689.5|4689|4690|4689|4687.5|4686.5|428
1649835500000|2022-04-13 07:38:20|4689|4688.5|4689.5|4688|4690|4689.5|4688.5|4687.5|1427
1649835510000|2022-04-13 07:38:30|4689|4687.5|4689.5|4688.5|4690|4689|4688.5|4687.5|76
1649835520000|2022-04-13 07:38:40|4690|4689|4690|4689|4690|4689.5|4688.5|4687|2083
1649835530000|2022-04-13 07:38:50|4690.5|4689.5|4691|4690.5|4691|4690.5|4689.5|4687.5|4398
1649835540000|2022-04-13 07:39:00|4691.5|4691|4691.5|4690.5|4692|4691|4691|4690.5|484
1649835550000|2022-04-13 07:39:10|4691|4690|4690.5|4690|4691.5|4690|4690|4689.5|876
1649835560000|2022-04-13 07:39:20|4690|4689.5|4690|4689|4690.5|4689.5|4689.5|4687.5|2592
1649835570000|2022-04-13 07:39:30|4690.5|4689.5|4690.5|4689.5|4691|4690|4689.5|4688|2694
1649835580000|2022-04-13 07:39:40|4691|4690|4691|4689.5|4691|4690|4690|4688.5|1258
1649835590000|2022-04-13 07:39:50|4691.5|4690|4691.5|4690.5|4692|4691|4690|4689|810
1649835600000|2022-04-13 07:40:00|4691|4690|4689|4688|4691|4690|4689|4688|945
1649835610000|2022-04-13 07:40:10|4689.5|4689|4689.5|4688|4690|4689|4689|4688|579
1649835620000|2022-04-13 07:40:20|4689|4688.5|4689.5|4688|4689.5|4688.5|4688|4687.5|919
1649835630000|2022-04-13 07:40:30|4689|4688.5|4689|4687.5|4689.5|4688.5|4688|4687.5|180
1649835640000|2022-04-13 07:40:40|4688.5|4687|4687.5|4686.5|4689|4687|4687|4686.5|317
1649835650000|2022-04-13 07:40:50|4688|4687|4688|4686.5|4689|4687.5|4688|4686.5|0
1649835660000|2022-04-13 07:41:00|4688.5|4687|4687|4686.5|4689|4687.5|4686.5|4685.5|2679
1649835670000|2022-04-13 07:41:10|4686.5|4686|4686.5|4685.5|4686.5|4686|4685.5|4685|1008
1649835680000|2022-04-13 07:41:20|4686|4685|4684.5|4683.5|4686.5|4685.5|4683|4682|2082
1649835690000|2022-04-13 07:41:30|4685|4683|4686.5|4686|4686.5|4686|4685|4683|268
1649835700000|2022-04-13 07:41:40|4687|4686.5|4689|4688|4689.5|4689|4687|4686.5|1202
1649835710000|2022-04-13 07:41:50|4688.5|4687.5|4690|4688.5|4690|4688.5|4688|4687|446
1649835720000|2022-04-13 07:42:00|4689.5|4689.5|4691|4689.5|4691|4689.5|4689.5|4688.5|208
1649835730000|2022-04-13 07:42:10|4691.5|4690|4690|4689.5|4691.5|4690.5|4690|4689|1129
1649835740000|2022-04-13 07:42:20|4691|4690|4691|4689.5|4691.5|4690.5|4690|4689|610
1649835750000|2022-04-13 07:42:30|4690.5|4690|4691|4690.5|4691.5|4690.5|4690.5|4690|150
1649835760000|2022-04-13 07:42:40|4690.5|4690|4691|4690|4691|4690|4690.5|4690|131
1649835770000|2022-04-13 07:42:50|4691.5|4690.5|4692|4691.5|4692|4691.5|4691.5|4690.5|79
1649835780000|2022-04-13 07:43:00|4693|4692|4693|4691.5|4694|4693|4692.5|4691.5|689
1649835790000|2022-04-13 07:43:10|4693.5|4692|4694|4693|4694|4693|4693.5|4692|0
1649835800000|2022-04-13 07:43:20|4693.5|4693.5|4693.5|4692.5|4694|4693.5|4693|4692.5|0
1649835810000|2022-04-13 07:43:30|4694|4693|4694.5|4694|4694.5|4694|4694|4693|784
1649835820000|2022-04-13 07:43:40|4695|4694.5|4696|4695|4696.5|4695|4694.5|4694|396
1649835830000|2022-04-13 07:43:50|4696.5|4695.5|4697|4696|4697|4696|4696.5|4695.5|38
1649835840000|2022-04-13 07:44:00|4696.5|4695.5|4696.5|4695.5|4697|4695.5|4696|4695.5|412
1649835850000|2022-04-13 07:44:10||4696||4696||4696||4695.5|50
1649835860000|2022-04-13 07:44:20|4697|4696.5|4698.5|4697.5|4698.5|4697.5|4697|4696.5|2587
1649835870000|2022-04-13 07:44:30|4698|4697|4697|4696|4698.5|4697|4697|4695.5|470
1649835880000|2022-04-13 07:44:40|4697.5|4696.5|4698|4697|4698|4697|4697.5|4696.5|386
1649835900000|2022-04-13 07:45:00|4697.5|4696.5|4698.5|4697|4698.5|4697.5|4697.5|4696.5|326
1649835910000|2022-04-13 07:45:10|4699|4697.5|4699|4698|4699|4698|4698|4697|1182
1649835920000|2022-04-13 07:45:20|4699.5|4698.5|4700|4699.5|4700|4699.5|4699|4698|6696
1649835930000|2022-04-13 07:45:30|4699.5|4699|4700.5|4699.5|4702|4701.5|4699|4698.5|6681
1649835940000|2022-04-13 07:45:40|4700|4698.5|4701.5|4700.5|4702.5|4701|4699.5|4698|1465
1649835950000|2022-04-13 07:45:50|4702|4701|4702|4701.5|4702.5|4701.5|4702|4701|10
1649835960000|2022-04-13 07:46:00|4701.5|4701|4700.5|4699|4702.5|4701.5|4699.5|4698|2073
1649835970000|2022-04-13 07:46:10|4701|4699.5|4700.5|4699|4701.5|4700.5|4700.5|4699|711
1649835980000|2022-04-13 07:46:20|4700|4698.5|4700.5|4699|4700.5|4699|4700|4698.5|0
1649835990000|2022-04-13 07:46:30|4700|4700|4700.5|4699.5|4700.5|4700|4700|4699|20
1649836000000|2022-04-13 07:46:40|4701|4700|4701.5|4700|4701.5|4700|4700.5|4700|182
1649836010000|2022-04-13 07:46:50|4701|4699.5|4700.5|4700|4701|4700|4699|4698|7015
1649836020000|2022-04-13 07:47:00|4701|4700.5|4702.5|4702|4702.5|4702|4701|4700.5|240
1649836030000|2022-04-13 07:47:10|4703|4701.5|4702.5|4701|4703.5|4702.5|4701.5|4700|2916
1649836040000|2022-04-13 07:47:20|4701.5|4700.5|4703.5|4702|4704.5|4703|4700|4699.5|6575
1649836050000|2022-04-13 07:47:30|4704|4702.5|4704|4703|4704|4703|4703|4702|177
1649836060000|2022-04-13 07:47:40|4704.5|4703.5|4704.5|4704|4705|4704|4704.5|4703.5|215
1649836070000|2022-04-13 07:47:50|4704|4703.5|4706.5|4704.5|4706.5|4705|4704|4703|2692
1649836080000|2022-04-13 07:48:00|4707|4705|4705|4703.5|4708|4707|4705|4703.5|10440
1649836090000|2022-04-13 07:48:10|4705.5|4704|4707.5|4706.5|4707.5|4706.5|4705.5|4704|2470
1649836100000|2022-04-13 07:48:20|4707|4707|4706|4705|4707|4707|4706|4704.5|460
1649836110000|2022-04-13 07:48:30|4705|4704.5|4705|4703.5|4707|4705.5|4704.5|4703.5|2333
1649836120000|2022-04-13 07:48:40|4705.5|4704|4707.5|4706.5|4707.5|4706.5|4705.5|4704|1353
1649836130000|2022-04-13 07:48:50|4707|4707|4708|4707|4708|4707|4707|4706.5|50
1649836140000|2022-04-13 07:49:00|4707.5|4707.5|4708.5|4707.5|4708.5|4707.5|4707.5|4707|217
1649836150000|2022-04-13 07:49:10|4708|4707|4707|4705.5|4708|4707|4706|4705|1478
1649836160000|2022-04-13 07:49:20|4706.5|4706|4706.5|4705.5|4708|4706.5|4705.5|4704.5|1305
1649836170000|2022-04-13 07:49:30|4706|4705|4706|4705|4706.5|4705|4705|4704|470
1649836180000|2022-04-13 07:49:40|4705.5|4704.5|4703|4702.5|4706.5|4705.5|4699|4698.5|20586
1649836190000|2022-04-13 07:49:50|4704|4703|4704|4703.5|4704.5|4703.5|4704|4703|1357
1649836200000|2022-04-13 07:50:00|4703.5|4703|4703.5|4702.5|4703.5|4703|4703.5|4702.5|560
1649836210000|2022-04-13 07:50:10|4703|4702|4707|4706|4707|4706|4702.5|4701.5|2230
1649836220000|2022-04-13 07:50:20|4707.5|4706.5|4708.5|4707.5|4709|4707.5|4707|4706|1236
1649836230000|2022-04-13 07:50:30|4708|4707|4707|4705.5|4708.5|4707|4706|4705|1471
1649836240000|2022-04-13 07:50:40|4706.5|4706|4707.5|4707|4708.5|4707.5|4706.5|4705.5|304
1649836250000|2022-04-13 07:50:50|4708.5|4707.5|4707.5|4707|4709|4707.5|4707|4706.5|598
1649836260000|2022-04-13 07:51:00|4708|4706.5|4708.5|4707.5|4709.5|4708.5|4708|4706.5|67
1649836270000|2022-04-13 07:51:10|4709|4708|4711|4709.5|4712.5|4710.5|4708.5|4707|4993
1649836280000|2022-04-13 07:51:20|4710.5|4709|4710.5|4709|4711.5|4710|4710|4709|518
1649836290000|2022-04-13 07:51:30|4710|4709.5|4711|4710|4711.5|4710|4710|4709|740
1649836300000|2022-04-13 07:51:40|4710.5|4709|4707.5|4706.5|4711|4709.5|4707.5|4706.5|1226
1649836310000|2022-04-13 07:51:50|4707|4706|4706|4704.5|4707|4706|4705.5|4704|423
1649836320000|2022-04-13 07:52:00|4706.5|4705|4709|4708|4709|4708|4706|4704.5|1692
1649836330000|2022-04-13 07:52:10|4709.5|4708.5|4710|4708.5|4711.5|4710|4709|4708.5|1220
1649836340000|2022-04-13 07:52:20|4709.5|4709|4710|4709|4710|4709|4709|4708|381
1649836350000|2022-04-13 07:52:30|4710.5|4709.5|4710.5|4709.5|4711.5|4710.5|4709.5|4708.5|1361
1649836360000|2022-04-13 07:52:40|4711|4710|4710.5|4709.5|4711|4710.5|4710|4709|837
1649836370000|2022-04-13 07:52:50|4710|4710|4710|4709|4710.5|4710|4710|4709|331
1649836380000|2022-04-13 07:53:00|4709.5|4708.5|4710.5|4709|4710.5|4709.5|4708.5|4708|963
1649836390000|2022-04-13 07:53:10|4710|4709.5|4711|4709.5|4711|4710|4709.5|4708.5|2184
1649836400000|2022-04-13 07:53:20|4710.5|4709|4709|4708.5|4710.5|4709|4708.5|4707.5|982
1649836410000|2022-04-13 07:53:30|4709.5|4709|4710|4709|4710|4709.5|4709.5|4709|26
1649836420000|2022-04-13 07:53:40|4709.5|4709.5|4711|4709.5|4712|4711|4709.5|4709|2852
1649836430000|2022-04-13 07:53:50|4711.5|4710|4712|4710.5|4712|4710.5|4711|4709.5|167
1649836440000|2022-04-13 07:54:00|4711.5|4711|4710|4709|4713|4712|4709|4708|1892
1649836450000|2022-04-13 07:54:10|4710.5|4708.5|4711|4710|4711|4710|4710.5|4708.5|189
1649836460000|2022-04-13 07:54:20|4711.5|4710.5|4711|4710|4712.5|4711|4711|4710|615
1649836470000|2022-04-13 07:54:30|4712|4710.5|4712.5|4711.5|4713|4712|4712|4710|347
1649836480000|2022-04-13 07:54:40|4712|4711|4714|4712.5|4714|4713|4712|4710.5|284
1649836490000|2022-04-13 07:54:50|4713.5|4713|4713|4711.5|4714|4713.5|4712.5|4711.5|523
1649836500000|2022-04-13 07:55:00|4712.5|4712|4714|4713|4714|4713.5|4712.5|4711.5|139
1649836510000|2022-04-13 07:55:10|4713.5|4713.5|4714|4712.5|4714|4713.5|4713.5|4712.5|36
1649836520000|2022-04-13 07:55:20|4713.5|4713|4713.5|4713|4713.5|4713.5|4713.5|4712.5|168
1649836530000|2022-04-13 07:55:30|4714|4713.5|4712.5|4711.5|4714|4713.5|4711|4709.5|6067
1649836540000|2022-04-13 07:55:40|4713|4712|4713.5|4712.5|4713.5|4712.5|4710.5|4710|5026
1649836550000|2022-04-13 07:55:50|4713|4712|4715|4714|4715|4714|4713|4712|2224
1649836560000|2022-04-13 07:56:00|4714.5|4714.5|4715.5|4714.5|4716|4715|4713.5|4713|1685
1649836570000|2022-04-13 07:56:10|4716|4715|4714.5|4713.5|4716|4715|4713.5|4713|298
1649836580000|2022-04-13 07:56:20|4715|4713|4714|4713|4715|4714|4714|4713|283
1649836590000|2022-04-13 07:56:30|4713.5|4712.5|4713|4712|4713.5|4712.5|4713|4712|140
1649836600000|2022-04-13 07:56:40|4712.5|4711|4711|4710|4713|4711|4711|4710|0
1649836610000|2022-04-13 07:56:50|4710.5|4710.5|4709.5|4709|4711|4710.5|4709.5|4709|515
1649836620000|2022-04-13 07:57:00|4709|4708.5|4709.5|4709|4710|4709|4708.5|4707.5|920
1649836630000|2022-04-13 07:57:10|4710|4709.5|4711.5|4710.5|4712|4711|4709|4708|2314
1649836640000|2022-04-13 07:57:20|4711|4710|4710|4708.5|4711|4710|4709|4708|1034
1649836650000|2022-04-13 07:57:30|4709.5|4709|4711.5|4710.5|4711.5|4710.5|4709|4708.5|1061
1649836660000|2022-04-13 07:57:40|4712|4711|4711|4709.5|4712|4711.5|4710.5|4709|1043
1649836670000|2022-04-13 07:57:50|4710.5|4709|4709|4708|4710.5|4710|4708.5|4708|485
1649836680000|2022-04-13 07:58:00|4709.5|4708.5|4710|4709|4710|4709.5|4708.5|4708.5|110
1649836690000|2022-04-13 07:58:10|4711|4709.5|4710.5|4710|4711|4710|4710.5|4709|192
1649836700000|2022-04-13 07:58:20|4711.5|4709.5|4711.5|4710.5|4713|4712|4710.5|4709.5|1720
1649836710000|2022-04-13 07:58:30|4711|4710|4710.5|4709.5|4711.5|4710.5|4710|4709|945
1649836720000|2022-04-13 07:58:40|4711|4710|4711.5|4710.5|4711.5|4710.5|4710|4709.5|677
1649836730000|2022-04-13 07:58:50|4711|4710|4711.5|4711|4711.5|4711|4711|4710|99
1649836740000|2022-04-13 07:59:00|4712|4711.5|4713|4712|4713|4712.5|4712|4711|1988
1649836750000|2022-04-13 07:59:10|4713.5|4712.5|4714.5|4713|4715|4714|4713|4712|538
1649836760000|2022-04-13 07:59:20|4714|4713.5|4714|4713|4716|4715|4713.5|4713|1470
1649836770000|2022-04-13 07:59:30|4713.5|4712.5|4714|4713|4714.5|4713.5|4713.5|4712.5|666
1649836780000|2022-04-13 07:59:40|4714.5|4713.5|4715.5|4714.5|4716|4714.5|4714.5|4713|3677
1649836790000|2022-04-13 07:59:50|4715|4714|4713|4712|4715|4714|4712.5|4712|1049
1649836800000|2022-04-13 08:00:00|4714|4712.5|4712|4711|4714.5|4713.5|4712|4711|682
1649836810000|2022-04-13 08:00:10|4711.5|4710.5|4710.5|4710|4711.5|4710.5|4710|4709.5|399
1649836820000|2022-04-13 08:00:20|4711|4710.5|4711|4710.5|4711.5|4710.5|4710.5|4709.5|328
1649836830000|2022-04-13 08:00:30|4710.5|4709.5|4710.5|4709.5|4711|4710|4710.5|4709.5|501
1649836840000|2022-04-13 08:00:40|4710|4708.5|4711.5|4710.5|4711.5|4711|4709.5|4708.5|760
1649836850000|2022-04-13 08:00:50|4712|4711|4714|4713|4714|4713.5|4712|4710.5|1164
1649836860000|2022-04-13 08:01:00|4713.5|4712.5|4712.5|4711.5|4714|4713|4711.5|4710.5|908
1649836870000|2022-04-13 08:01:10|4713|4712|4714|4713|4714|4713.5|4713|4712|238
1649836880000|2022-04-13 08:01:20|4714.5|4713.5|4712.5|4712|4714.5|4713.5|4712.5|4711.5|952
1649836890000|2022-04-13 08:01:30|4713|4712.5|4715.5|4715|4715.5|4715|4713|4712.5|2861
1649836900000|2022-04-13 08:01:40|4715|4714.5|4716|4715|4716.5|4716|4714|4713|985
1649836910000|2022-04-13 08:01:50|4715.5|4715.5|4715|4714|4716.5|4716|4714.5|4713.5|1261
1649836920000|2022-04-13 08:02:00|4714.5|4714.5|4715|4714|4715|4714.5|4714|4713|224
1649836930000|2022-04-13 08:02:10|4715.5|4714.5|4713|4712|4715.5|4715|4713|4712|3091
1649836940000|2022-04-13 08:02:20|4713.5|4712.5|4714.5|4714|4715|4714.5|4713|4712|936
1649836950000|2022-04-13 08:02:30|4714|4713|4713.5|4712.5|4714.5|4713.5|4713|4712.5|797
1649836960000|2022-04-13 08:02:40|4714|4713|4714|4713|4714.5|4713.5|4713.5|4712.5|1151
1649836970000|2022-04-13 08:02:50|4714.5|4713.5|4715|4714.5|4715|4714.5|4713|4712.5|1884
1649836980000|2022-04-13 08:03:00|4714.5|4714|4714.5|4713.5|4715|4714|4713|4712|1490
1649836990000|2022-04-13 08:03:10|4714|4714|4714|4713|4714.5|4714|4713.5|4712|367
1649837000000|2022-04-13 08:03:20|4713.5|4712.5|4714|4713.5|4714|4713.5|4713|4712|96
1649837010000|2022-04-13 08:03:30|4714.5|4714|4714.5|4714|4715|4714.5|4713.5|4712.5|1051
1649837020000|2022-04-13 08:03:40|4715|4714.5|4714|4713.5|4715|4714.5|4714|4713.5|894
1649837030000|2022-04-13 08:03:50|4714.5|4713|4713.5|4713|4715|4713|4713.5|4712|781
1649837040000|2022-04-13 08:04:00|4714|4712.5|4713|4712|4714.5|4713.5|4712.5|4712|567
1649837050000|2022-04-13 08:04:10|4712.5|4711.5|4713.5|4713|4714|4713|4712|4711.5|1445
1649837060000|2022-04-13 08:04:20|4714|4712.5|4711.5|4710.5|4714|4712.5|4711|4710.5|2440
1649837070000|2022-04-13 08:04:30|4712|4711|4711|4710.5|4712|4711|4711|4710.5|448
1649837080000|2022-04-13 08:04:40|4711.5|4711|4711|4710.5|4712|4711.5|4711|4710.5|307
1649837090000|2022-04-13 08:04:50|4711.5|4711|4711.5|4710.5|4711.5|4711|4711|4710.5|176
1649837100000|2022-04-13 08:05:00|4712|4711|4712|4711|4713|4712.5|4712|4711|340
1649837110000|2022-04-13 08:05:10|4711.5|4710.5|4711|4710|4711.5|4710.5|4710.5|4709.5|1496
1649837120000|2022-04-13 08:05:20|4710.5|4709.5|4713|4712.5|4713|4712.5|4710.5|4709|1954
1649837130000|2022-04-13 08:05:30|4712.5|4712|4714|4713|4715.5|4715|4712|4711|4627
1649837140000|2022-04-13 08:05:40|4713.5|4712.5|4713.5|4713|4714.5|4713.5|4712.5|4711.5|2631
1649837150000|2022-04-13 08:05:50|4714|4713.5|4715|4714.5|4715|4714.5|4714|4713.5|497
1649837160000|2022-04-13 08:06:00|4714.5|4714|4716.5|4715.5|4717|4716.5|4714.5|4713.5|3031
1649837170000|2022-04-13 08:06:10|4716|4715|4715|4714.5|4716.5|4716|4715|4714|685
1649837180000|2022-04-13 08:06:20|4715.5|4715|4717|4716|4717|4716.5|4715.5|4715|335
1649837190000|2022-04-13 08:06:30|4716.5|4716.5|4716|4715.5|4718|4717|4715.5|4714.5|2753
1649837200000|2022-04-13 08:06:40|4716.5|4716|4716|4715.5|4717.5|4716.5|4715.5|4715|1084
1649837210000|2022-04-13 08:06:50|4716.5|4715|4714.5|4713.5|4717.5|4716.5|4713.5|4713|2844
1649837220000|2022-04-13 08:07:00|4715|4714|4714.5|4714|4716|4715|4711|4710.5|6617
1649837230000|2022-04-13 08:07:10|4715|4713.5|4714.5|4714|4716.5|4716|4714.5|4713.5|1339
1649837240000|2022-04-13 08:07:20|4714|4713.5|4715|4714|4715.5|4715|4714|4713|1625
1649837250000|2022-04-13 08:07:30|4714.5|4714.5|4714|4713.5|4715|4714.5|4713.5|4713|758
1649837260000|2022-04-13 08:07:40|4714.5|4714|4712.5|4711.5|4716|4715.5|4712.5|4711.5|2460
1649837270000|2022-04-13 08:07:50|4713|4712|4713.5|4713|4714.5|4713.5|4713|4712|2559
1649837280000|2022-04-13 08:08:00|4714|4713.5|4714|4713.5|4716.5|4715|4713.5|4712|4454
1649837290000|2022-04-13 08:08:10|4713.5|4713|4712.5|4712|4714|4713|4712|4711|167
1649837300000|2022-04-13 08:08:20|4712|4711.5|4712.5|4711.5|4712.5|4712|4711.5|4710.5|2275
1649837310000|2022-04-13 08:08:30|4713|4712|4713.5|4712.5|4713.5|4712.5|4712.5|4711.5|257
1649837320000|2022-04-13 08:08:40|4714|4713|4715|4714.5|4715.5|4715|4713.5|4713|519
1649837330000|2022-04-13 08:08:50|4715.5|4714|4716.5|4715.5|4716.5|4716|4715.5|4713.5|113
1649837340000|2022-04-13 08:09:00|4716|4716|4716|4715|4717|4716.5|4715|4714.5|2246
1649837350000|2022-04-13 08:09:10|4717|4715.5|4715.5|4714.5|4717.5|4716.5|4714.5|4713.5|3888
1649837360000|2022-04-13 08:09:20|4715|4715|4716.5|4715|4718|4717.5|4715|4714.5|5068
1649837370000|2022-04-13 08:09:30|4716|4715.5|4715.5|4714.5|4716.5|4715.5|4714|4713.5|2030
1649837380000|2022-04-13 08:09:40|4716|4715|4714.5|4713.5|4716|4715|4714.5|4713.5|1159
1649837390000|2022-04-13 08:09:50|4714|4714|4715|4714|4715.5|4714.5|4714|4713.5|149
1649837400000|2022-04-13 08:10:00|4714.5|4713.5|4715.5|4714.5|4715.5|4715|4714|4713|2598
1649837410000|2022-04-13 08:10:10|4716|4715|4718.5|4717.5|4718.5|4717.5|4715.5|4715|2074
1649837420000|2022-04-13 08:10:20|4719|4718|4717|4716|4719|4718|4716.5|4715.5|452
1649837430000|2022-04-13 08:10:30|4716.5|4715.5|4714.5|4713.5|4716.5|4715.5|4714|4713|2531
1649837440000|2022-04-13 08:10:40|4714|4713|4716|4715.5|4716|4715.5|4713.5|4713|839
1649837450000|2022-04-13 08:10:50|4716.5|4716|4718|4717.5|4718|4717.5|4716.5|4716|281
1649837460000|2022-04-13 08:11:00|4717.5|4717|4716|4715|4718|4717|4716|4715|664
1649837470000|2022-04-13 08:11:10|4716.5|4715.5|4717|4716.5|4717|4716.5|4716.5|4715.5|104
1649837480000|2022-04-13 08:11:20|4717.5|4717|4718|4717.5|4718.5|4717.5|4717.5|4717|2227
1649837490000|2022-04-13 08:11:30|4717.5|4717|4718|4717|4718|4717.5|4716.5|4715.5|1406
1649837500000|2022-04-13 08:11:40|4717.5|4716.5|4718|4717.5|4718.5|4717.5|4717|4716|621
1649837510000|2022-04-13 08:11:50|4717.5|4717|4720|4719.5|4720|4719.5|4717|4716.5|3438
1649837520000|2022-04-13 08:12:00|4719.5|4719|4721.5|4720.5|4721.5|4720.5|4719.5|4719|4678
1649837530000|2022-04-13 08:12:10|4721|4721|4721.5|4720.5|4722|4721.5|4720|4719.5|1855
1649837540000|2022-04-13 08:12:20|4721|4721|4719|4718.5|4722|4721.5|4719|4718|4517
1649837550000|2022-04-13 08:12:30|4719.5|4719|4717|4716.5|4720|4719|4716.5|4716|1274
1649837560000|2022-04-13 08:12:40|4717.5|4717|4719|4718|4719|4718|4717|4717|0
1649837570000|2022-04-13 08:12:50|4719.5|4718.5|4719|4718|4720|4719.5|4718.5|4717|259
1649837580000|2022-04-13 08:13:00|4719.5|4718.5|4720|4719.5|4720.5|4720|4719.5|4718.5|1777
1649837590000|2022-04-13 08:13:10|||||||||1
1649837600000|2022-04-13 08:13:20|4719.5|4719|4721|4720.5|4721|4720.5|4719|4718.5|1958
1649837610000|2022-04-13 08:13:30|4720.5|4720|4720.5|4719|4721|4720|4719|4718|2471
1649837620000|2022-04-13 08:13:40|4720|4719.5|4721|4720|4721|4720.5|4720|4719|100
1649837630000|2022-04-13 08:13:50|4721.5|4720.5|4721.5|4720.5|4722|4721.5|4721.5|4720|572
1649837640000|2022-04-13 08:14:00||4721||4721||4721||4721|29
1649837650000|2022-04-13 08:14:10|4721|4720.5|4719.5|4719|4721.5|4720.5|4719.5|4719|1121
1649837660000|2022-04-13 08:14:20|4719|4718.5|4714.5|4714|4719|4718.5|4714.5|4714|2016
1649837670000|2022-04-13 08:14:30|4715|4713.5|4716|4715.5|4716|4715.5|4714|4713|419
1649837680000|2022-04-13 08:14:40|4715.5|4715|4714.5|4713.5|4716|4715|4714.5|4713.5|724
1649837690000|2022-04-13 08:14:50|4715|4714|4715.5|4714.5|4715.5|4714.5|4714.5|4713.5|88
1649837700000|2022-04-13 08:15:00|4716|4715|4716|4715|4716.5|4716|4714.5|4713.5|2792
1649837710000|2022-04-13 08:15:10|4716.5|4715.5|4714.5|4713.5|4717|4716|4714.5|4713.5|1501
1649837720000|2022-04-13 08:15:20|4714|4713|4713.5|4712.5|4715.5|4714.5|4713|4711.5|3165
1649837730000|2022-04-13 08:15:30|4713|4712|4714.5|4714|4714.5|4714|4713|4712|366
1649837740000|2022-04-13 08:15:40|4715|4713.5|4717|4716.5|4717|4716.5|4714.5|4713.5|1968
1649837750000|2022-04-13 08:15:50|4717.5|4716|4718.5|4717.5|4718.5|4717.5|4717|4716|1167
1649837760000|2022-04-13 08:16:00|4718|4717|4717|4716.5|4718.5|4717.5|4717|4716.5|278
1649837770000|2022-04-13 08:16:10|4716.5|4716|4718|4717|4718.5|4718|4716.5|4716|843
1649837780000|2022-04-13 08:16:20|4718.5|4717.5|4718.5|4718|4720|4719|4718.5|4717.5|1117
1649837790000|2022-04-13 08:16:30|4719|4717.5|4717.5|4716.5|4719.5|4719|4717.5|4716|1728
1649837800000|2022-04-13 08:16:40|4718|4717|4718.5|4717.5|4720|4719.5|4718|4717|3535
1649837810000|2022-04-13 08:16:50|4719|4718|4719|4718|4719.5|4718|4717.5|4716.5|277
1649837820000|2022-04-13 08:17:00|4718.5|4718.5|4718.5|4717.5|4719|4718.5|4717.5|4717|84
1649837830000|2022-04-13 08:17:10|4718|4717|4717|4716|4718.5|4717|4717|4716|85
1649837840000|2022-04-13 08:17:20|4716.5|4715.5|4716.5|4715.5|4717.5|4716.5|4715.5|4714.5|3126
1649837850000|2022-04-13 08:17:30|4716|4715|4716|4715|4716.5|4715.5|4715.5|4715|0
1649837860000|2022-04-13 08:17:40|4716.5|4715.5|4715.5|4714.5|4716.5|4715.5|4715|4714|654
1649837870000|2022-04-13 08:17:50|4715|4714|4714.5|4714|4715.5|4714|4714.5|4714|0
1649837880000|2022-04-13 08:18:00|4714|4713.5|4713|4712.5|4714|4713.5|4713|4712.5|930
1649837890000|2022-04-13 08:18:10|4713.5|4713|4714|4713.5|4714|4713.5|4713.5|4713|364
1649837900000|2022-04-13 08:18:20|4713.5|4713|4715.5|4714.5|4715.5|4714.5|4713.5|4713|2137
1649837910000|2022-04-13 08:18:30|4715|4715|4716|4715.5|4716|4715.5|4715|4715|148
1649837920000|2022-04-13 08:18:40|4715.5|4715|4717.5|4716.5|4718|4717|4715.5|4714.5|3183
1649837930000|2022-04-13 08:18:50|4718|4717|4719.5|4718.5|4720|4719|4717.5|4716.5|4258
1649837940000|2022-04-13 08:19:00|4720|4719|4720.5|4719.5|4721.5|4720|4720|4718.5|1490
1649837950000|2022-04-13 08:19:10|4720|4719|4720.5|4719.5|4721.5|4720.5|4718.5|4718|1695
1649837960000|2022-04-13 08:19:20|4720|4719|4718.5|4718|4720|4719|4717.5|4717|1099
1649837970000|2022-04-13 08:19:30|4719|4717.5|4720|4719|4720|4719|4718|4717.5|561
1649837980000|2022-04-13 08:19:40|4719.5|4719.5|4720|4719|4720|4719.5|4719|4718|769
1649837990000|2022-04-13 08:19:50|4720.5|4719.5|4720.5|4719.5|4720.5|4720|4720|4719|745
1649838000000|2022-04-13 08:20:00|4720|4720|4720.5|4719.5|4720.5|4720|4720|4719.5|270
1649838010000|2022-04-13 08:20:10|4720|4720|4720.5|4719.5|4720.5|4720|4719|4718|1872
1649838020000|2022-04-13 08:20:20|4721|4720|4722|4721.5|4722|4721.5|4721|4719.5|568
1649838030000|2022-04-13 08:20:30|4722.5|4722|4721.5|4720.5|4723.5|4722.5|4721.5|4720.5|647
1649838040000|2022-04-13 08:20:40|4722|4721|4722.5|4721.5|4722.5|4721.5|4722|4721|137
1649838050000|2022-04-13 08:20:50|4722|4721|4721|4720|4722.5|4721.5|4721|4719.5|811
1649838060000|2022-04-13 08:21:00|4720.5|4719.5|4722|4721|4722|4721|4720.5|4719.5|954
1649838070000|2022-04-13 08:21:10|4722.5|4721.5|4723.5|4722.5|4723.5|4722.5|4722.5|4721.5|462
1649838080000|2022-04-13 08:21:20|4724|4723|4723.5|4722.5|4724|4723|4723.5|4722|496
1649838090000|2022-04-13 08:21:30|4724|4723|4724.5|4723.5|4725|4724|4724|4723|2456
1649838100000|2022-04-13 08:21:40|4725.5|4724|4725|4723.5|4726|4725.5|4724|4723|6538
1649838110000|2022-04-13 08:21:50|4724.5|4724|4723|4722.5|4725|4724.5|4722|4721.5|1832
1649838120000|2022-04-13 08:22:00|4723.5|4722|4722.5|4722|4723.5|4722.5|4722|4721|1304
1649838130000|2022-04-13 08:22:10|4723|4722.5|4723|4722|4723.5|4722.5|4722|4721|1482
1649838140000|2022-04-13 08:22:20|4723.5|4722.5|4723.5|4723|4724.5|4723|4723|4722|1755
1649838150000|2022-04-13 08:22:30|4723|4722.5|4723.5|4722.5|4723.5|4723|4723|4722.5|382
1649838160000|2022-04-13 08:22:40||4723||4722.5||4723||4722.5|470
1649838170000|2022-04-13 08:22:50|4724|4723|4725|4724|4725|4724.5|4724|4723|276
1649838180000|2022-04-13 08:23:00|4724.5|4724.5|4726|4724.5|4726|4725|4724.5|4723|999
1649838190000|2022-04-13 08:23:10|4725.5|4725|4723.5|4722|4726|4725|4723|4722|448
1649838200000|2022-04-13 08:23:20|4724|4722.5|4723.5|4722.5|4724.5|4724|4723|4722|726
1649838210000|2022-04-13 08:23:30|4724|4723|4724|4723|4725.5|4724|4723.5|4722|4150
1649838220000|2022-04-13 08:23:40|4724.5|4723.5|4725|4724|4725|4724|4724.5|4723.5|157
1649838230000|2022-04-13 08:23:50|4724.5|4724.5|4725|4723.5|4725|4724.5|4724.5|4723|360
1649838240000|2022-04-13 08:24:00|4724.5|4723|4724|4723.5|4724.5|4723.5|4723|4722|521
1649838250000|2022-04-13 08:24:10|4724.5|4724|4725.5|4724.5|4725.5|4724.5|4724.5|4723.5|312
1649838260000|2022-04-13 08:24:20|4725|4724|4725|4724|4725.5|4724.5|4724|4723|353
1649838270000|2022-04-13 08:24:30|4725.5|4724.5|4726|4725|4726.5|4726|4725.5|4724.5|1106
1649838280000|2022-04-13 08:24:40|4727|4725.5|4726.5|4725.5|4728.5|4727.5|4725.5|4724.5|6935
1649838290000|2022-04-13 08:24:50|4726|4725|4727.5|4726|4727.5|4726.5|4726|4725|411
1649838300000|2022-04-13 08:25:00|4727|4725.5|4724|4723|4728.5|4727.5|4724|4723|5403
1649838310000|2022-04-13 08:25:10|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4723.5|4723|704
1649838320000|2022-04-13 08:25:20|4724|4723|4724|4723|4724.5|4723.5|4723.5|4723|550
1649838330000|2022-04-13 08:25:30|4724.5|4723.5|4724.5|4723|4724.5|4723.5|4723.5|4723|568
1649838340000|2022-04-13 08:25:40|4724|4723.5|4723.5|4722.5|4724.5|4723.5|4723.5|4722.5|108
1649838350000|2022-04-13 08:25:50|4724|4722|4723.5|4722.5|4724|4723|4722|4721.5|1337
1649838360000|2022-04-13 08:26:00|4723||4723||4723||4723||45
1649838370000|2022-04-13 08:26:10|4722.5|4722|4723|4722.5|4724.5|4723.5|4722|4721|1590
1649838380000|2022-04-13 08:26:20|4723.5|4722|4722.5|4722|4725|4724|4722.5|4722|2121
1649838390000|2022-04-13 08:26:30|4723|4721.5|4722.5|4721.5|4723.5|4722|4721|4720|2890
1649838400000|2022-04-13 08:26:40||4722||4721.5||4722||4721.5|0
1649838410000|2022-04-13 08:26:50|4723|4722|4721|4720|4723|4722|4721|4720|1518
1649838420000|2022-04-13 08:27:00|4721.5|4720.5|4721.5|4720.5|4722|4721|4719.5|4718.5|1491
1649838430000|2022-04-13 08:27:10|4721|4720|4722|4721|4722|4721|4721|4720|515
1649838440000|2022-04-13 08:27:20|4721.5|4720.5|4719|4718.5|4721.5|4721|4718.5|4717.5|861
1649838450000|2022-04-13 08:27:30|4719.5|4719|4720|4719.5|4720|4719.5|4719.5|4719|67
1649838460000|2022-04-13 08:27:40|4720.5|4720|4719.5|4718.5|4721|4720|4719|4718|990
1649838470000|2022-04-13 08:27:50|4720|4719|4719.5|4718.5|4720.5|4719.5|4719|4718|930
1649838480000|2022-04-13 08:28:00|4720|4719|4722.5|4721.5|4723|4721.5|4720|4719|898
1649838490000|2022-04-13 08:28:10|4723|4722|4725|4724|4725|4724|4722.5|4722|772
1649838500000|2022-04-13 08:28:20|4725.5|4724.5|4726|4725.5|4726|4725.5|4725.5|4724.5|495
1649838510000|2022-04-13 08:28:30|4726.5|4726|4727|4726|4727|4726|4726.5|4726|15
1649838520000|2022-04-13 08:28:40|4727.5|4726.5|4728|4727|4728|4727.5|4727.5|4726.5|152
1649838530000|2022-04-13 08:28:50|4727.5|4726.5|4728|4727|4728|4727|4727.5|4726.5|169
1649838540000|2022-04-13 08:29:00|4728.5|4727.5|4728|4727.5|4728.5|4727.5|4727|4726.5|8245
1649838550000|2022-04-13 08:29:10|4728.5|4727|4728|4727.5|4728.5|4727.5|4728|4727|1441
1649838570000|2022-04-13 08:29:30|4728.5|4727|4728.5|4727.5|4728.5|4728|4727|4726.5|2442
1649838580000|2022-04-13 08:29:40|4728|4727|4727.5|4726.5|4728|4727|4727|4726.5|1052
1649838590000|2022-04-13 08:29:50|4728|4727|4728|4726.5|4728|4727|4727.5|4726.5|21
1649838600000|2022-04-13 08:30:00|4727.5|4727|4727|4726|4728|4727.5|4727|4726|1231
1649838610000|2022-04-13 08:30:10|4727.5|4726.5|4727.5|4726.5|4728.5|4727.5|4727|4726.5|342
1649838620000|2022-04-13 08:30:20|4727|4726|4724.5|4723.5|4727|4726|4724.5|4723.5|1447
1649838630000|2022-04-13 08:30:30|4725|4723|4724.5|4723.5|4725|4724|4724|4723|336
1649838640000|2022-04-13 08:30:40|4724||4724.5||4724.5||4724||286
1649838650000|2022-04-13 08:30:50|4724|4724|4726|4725|4726|4725|4724|4724|803
1649838660000|2022-04-13 08:31:00|4726.5|4725.5|4725|4724|4726.5|4725.5|4724.5|4723.5|2608
1649838670000|2022-04-13 08:31:10|4724.5|4723.5|4725.5|4724.5|4726.5|4725|4724|4723|208
1649838680000|2022-04-13 08:31:20|4725|4724|4725.5|4724.5|4725.5|4724.5|4724.5|4724|85
1649838690000|2022-04-13 08:31:30|4725|4724|4725|4724|4725|4724.5|4724.5|4724|302
1649838700000|2022-04-13 08:31:40|4724.5|4724.5|4726|4725|4726|4725|4724.5|4724.5|110
1649838710000|2022-04-13 08:31:50|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|184
1649838720000|2022-04-13 08:32:00|4727|4726|4728|4727.5|4728|4727.5|4727|4726|185
1649838730000|2022-04-13 08:32:10|4728.5|4728|4729|4728.5|4729|4728.5|4728.5|4727.5|616
1649838750000|2022-04-13 08:32:30|4729.5|4729|4730|4729.5|4730|4729.5|4729.5|4729|1556
1649838760000|2022-04-13 08:32:40|4730.5|4730|4730.5|4730|4730.5|4730|4730|4729.5|4592
1649838770000|2022-04-13 08:32:50|4731|4729.5|4730|4729.5|4731|4729.5|4729.5|4728|2998
1649838780000|2022-04-13 08:33:00|4730.5|4730|4734|4733|4734|4733|4730.5|4730|6658
1649838790000|2022-04-13 08:33:10|4733.5|4732.5|4732|4731.5|4733.5|4732.5|4731.5|4731|522
1649838800000|2022-04-13 08:33:20|4731.5|4731|4732|4731.5|4732|4731.5|4731|4729.5|2509
1649838810000|2022-04-13 08:33:30|4731.5|4731|4730|4729|4731.5|4731|4729.5|4728|557
1649838820000|2022-04-13 08:33:40|4730.5|4729.5|4730.5|4729.5|4730.5|4729.5|4730.5|4729.5|265
1649838830000|2022-04-13 08:33:50|4730|4729|4731|4730|4731|4730|4729.5|4729|1067
1649838840000|2022-04-13 08:34:00|4731.5|4730.5|4731.5|4730.5|4732|4731|4731.5|4730.5|250
1649838850000|2022-04-13 08:34:10|4732|4731|4732|4731|4733|4732|4731.5|4730.5|1552
1649838860000|2022-04-13 08:34:20|4732.5|4731.5|4732.5|4731.5|4733|4732|4731.5|4730.5|1885
1649838870000|2022-04-13 08:34:30|4732|4732|4733.5|4732.5|4733.5|4732.5|4732|4731.5|1840
1649838880000|2022-04-13 08:34:40|4734|4733|4733.5|4732.5|4734|4733|4733.5|4732.5|211
1649838890000|2022-04-13 08:34:50|4734|4733|4734|4733.5|4734|4733.5|4734|4733|54
1649838900000|2022-04-13 08:35:00|4734.5|4734|4735|4734.5|4735|4734.5|4734.5|4734|2064
1649838910000|2022-04-13 08:35:10|4735.5|4734|4738.5|4737.5|4738.5|4737.5|4735.5|4734|2266
1649838920000|2022-04-13 08:35:20|4738|4737|4738.5|4737.5|4739|4738|4737|4735.5|5724
1649838930000|2022-04-13 08:35:30|4738||4738.5||4738.5||4738||138
1649838940000|2022-04-13 08:35:40|4738|4738|4740|4739.5|4740.5|4739.5|4738|4737.5|10727
1649838950000|2022-04-13 08:35:50|4739.5|4739|4740|4739|4740.5|4739.5|4738|4737|4803
1649838960000|2022-04-13 08:36:00|4740.5|4739.5|4740.5|4739.5|4741|4740|4739.5|4738.5|2904
1649838970000|2022-04-13 08:36:10|4740|4739|4738|4737|4740|4739|4738|4737|1120
1649838980000|2022-04-13 08:36:20|4738.5|4737.5|4737.5|4736.5|4738.5|4738|4736.5|4735.5|3128
1649838990000|2022-04-13 08:36:30|4737|4736|4734.5|4734|4737|4736|4734.5|4733.5|1062
1649839000000|2022-04-13 08:36:40|4735|4733.5|4735|4734|4735|4734.5|4734.5|4733.5|131
1649839010000|2022-04-13 08:36:50|4735.5|4734.5|4738|4737|4738.5|4737.5|4734.5|4734|3897
1649839020000|2022-04-13 08:37:00|4738.5|4737.5|4736|4735|4738.5|4737.5|4735.5|4734|675
1649839030000|2022-04-13 08:37:10|4735.5|4734.5|4736|4735|4736|4735|4734.5|4733.5|115
1649839040000|2022-04-13 08:37:20|4735.5|4734.5|4735.5|4734.5|4736|4734.5|4734.5|4733.5|156
1649839050000|2022-04-13 08:37:30|4736|4735|4736.5|4735.5|4737.5|4736.5|4736|4734.5|896
1649839060000|2022-04-13 08:37:40|4736|4735|4736|4735|4736|4735|4735.5|4735|379
1649839070000|2022-04-13 08:37:50|4735.5|4735.5|4736|4735|4736|4735.5|4735.5|4734.5|745
1649839080000|2022-04-13 08:38:00|4735.5|4734.5|4734|4733.5|4735.5|4735|4733.5|4733|906
1649839090000|2022-04-13 08:38:10|4734.5|4733|4731.5|4731|4735|4733|4731.5|4731|7311
1649839100000|2022-04-13 08:38:20|4731|4730.5|4731.5|4730.5|4731.5|4730.5|4730|4729.5|623
1649839110000|2022-04-13 08:38:30|4730|4729.5|4728|4727.5|4730|4729.5|4728|4727.5|1868
1649839120000|2022-04-13 08:38:40|4727.5|4727|4727.5|4726.5|4727.5|4727|4726|4725|1168
1649839130000|2022-04-13 08:38:50|4727|4727|4726.5|4726|4727.5|4727|4726.5|4726|332
1649839140000|2022-04-13 08:39:00|4726|4725.5|4725.5|4724.5|4726|4725.5|4725|4724.5|1016
1649839150000|2022-04-13 08:39:10|4725|4724|4724|4723|4725|4724|4723.5|4722.5|1327
1649839160000|2022-04-13 08:39:20|4724.5|4723.5|4722|4721|4726|4725|4721.5|4721|2537
1649839170000|2022-04-13 08:39:30|4722.5|4721.5|4719|4717.5|4723.5|4722|4718.5|4717.5|6022
1649839180000|2022-04-13 08:39:40|4718.5|4717|4719.5|4718.5|4721|4720|4717|4716|2824
1649839190000|2022-04-13 08:39:50|4720|4719|4720|4719|4722.5|4721.5|4719|4718.5|2736
1649839200000|2022-04-13 08:40:00|4719.5|4718.5|4720.5|4720|4721|4720|4719|4718|605
1649839220000|2022-04-13 08:40:20|4721|4720.5|4724|4723|4724|4723|4721|4720.5|443
1649839230000|2022-04-13 08:40:30|4724.5|4723.5|4726.5|4725.5|4727.5|4726|4724.5|4723.5|1410
1649839240000|2022-04-13 08:40:40|4726|4726|4723.5|4722|4726.5|4726|4722.5|4722|3332
1649839250000|2022-04-13 08:40:50|4723|4722.5|4724|4722.5|4724|4723|4723|4722|652
1649839260000|2022-04-13 08:41:00|4724.5|4723|4725|4724|4727|4726|4724|4722.5|3601
1649839270000|2022-04-13 08:41:10|4724|4723.5|4724|4722.5|4724.5|4723.5|4723|4722|806
1649839280000|2022-04-13 08:41:20|4724.5|4723|4724.5|4723.5|4724.5|4723.5|4724.5|4723|0
1649839290000|2022-04-13 08:41:30|4725|4724|4725.5|4724.5|4725.5|4724.5|4724|4723|1026
1649839300000|2022-04-13 08:41:40|4725|4724|4727.5|4726.5|4727.5|4726.5|4724.5|4724|787
1649839310000|2022-04-13 08:41:50|4728|4727.5|4728|4727|4728.5|4727.5|4727.5|4727|509
1649839320000|2022-04-13 08:42:00|4728.5|4727.5|4729|4728|4730|4729|4728|4727.5|55
1649839330000|2022-04-13 08:42:10|4729.5|4728.5|4730|4729.5|4730|4729.5|4729|4728|365
1649839340000|2022-04-13 08:42:20|4730.5|4729|4729|4727.5|4730.5|4729.5|4728.5|4727.5|6944
1649839350000|2022-04-13 08:42:30|4729.5|4728|4729.5|4728.5|4729.5|4728.5|4728.5|4727.5|793
1649839360000|2022-04-13 08:42:40|4729|4728|4729.5|4729|4729.5|4729|4729|4728|0
1649839370000|2022-04-13 08:42:50|4730|4729.5|4730|4729.5|4730|4729.5|4729.5|4729|925
1649839380000|2022-04-13 08:43:00|4729.5|4729|4730|4729.5|4730|4729.5|4729.5|4729|1172
1649839390000|2022-04-13 08:43:10|4729.5|4729|4728.5|4727.5|4730|4729|4728|4727|2015
1649839400000|2022-04-13 08:43:20|4729|4728|4730|4729|4730|4729|4728.5|4728|707
1649839410000|2022-04-13 08:43:30|4730.5|4729.5|4729|4728|4730.5|4729.5|4728.5|4727|2804
1649839420000|2022-04-13 08:43:40|4728.5|4727.5|4729|4728|4729|4728|4728.5|4727.5|0
1649839430000|2022-04-13 08:43:50|4728.5||4729||4729||4728.5||50
1649839440000|2022-04-13 08:44:00|4728.5|4728.5|4729|4728.5|4729.5|4728.5|4728.5|4728.5|712
1649839450000|2022-04-13 08:44:10|4728.5|4728|4728.5|4727.5|4729|4728|4728|4727|1127
1649839460000|2022-04-13 08:44:20|4729|4728|4728.5|4727.5|4729|4728|4728|4727.5|301
1649839470000|2022-04-13 08:44:30|4728|4727|4728|4727|4728.5|4727.5|4728|4727|240
1649839480000|2022-04-13 08:44:40|4727.5|4726.5|4727.5|4727|4727.5|4727|4727.5|4726.5|485
1649839490000|2022-04-13 08:44:50|4727|4726.5|4727.5|4727|4727.5|4727|4727|4726.5|269
1649839500000|2022-04-13 08:45:00|4728|4727.5|4728|4727|4728.5|4727.5|4728|4727|1207
1649839510000|2022-04-13 08:45:10|4727.5|4727.5|4728|4727.5|4728|4727.5|4727.5|4727.5|263
1649839520000|2022-04-13 08:45:20|4728.5|4727|4728.5|4728|4729|4728|4728.5|4727|517
1649839530000|2022-04-13 08:45:30|4729|4728.5|4729|4728.5|4729|4728.5|4729|4728|691
1649839540000|2022-04-13 08:45:40|4728.5|4728|4730|4729|4730|4729|4728.5|4728|1454
1649839550000|2022-04-13 08:45:50||4729.5||4729.5||4729.5||4729.5|0
1649839560000|2022-04-13 08:46:00|4730.5|4730|4730.5|4730|4730.5|4730|4730|4729.5|8098
1649839570000|2022-04-13 08:46:10|4730|4729.5|4729.5|4729|4730.5|4729.5|4729|4728|2498
1649839580000|2022-04-13 08:46:20|4730|4729.5|4730.5|4729.5|4730.5|4730|4730|4729.5|198
1649839590000|2022-04-13 08:46:30|4731|4730|4733|4731.5|4733|4731.5|4731|4730|263
1649839600000|2022-04-13 08:46:40|4732.5|4732|4732.5|4732|4732.5|4732|4732|4732|310
1649839620000|2022-04-13 08:47:00|4733|4732.5|4733|4732|4733.5|4732.5|4732.5|4732|114
1649839630000|2022-04-13 08:47:10|4732.5|4731.5|4731.5|4730.5|4732.5|4731.5|4731|4730.5|681
1649839640000|2022-04-13 08:47:20|4731||4731.5||4731.5||4731||190
1649839650000|2022-04-13 08:47:30|4731|4731|4731.5|4731|4731.5|4731|4731|4730.5|204
1649839660000|2022-04-13 08:47:40|4732|4730.5|4732|4731.5|4732|4731.5|4732|4730.5|17
1649839670000|2022-04-13 08:47:50|||||||||10
1649839690000|2022-04-13 08:48:10|4731.5|4731|4730|4729.5|4732|4731|4730|4729.5|1062
1649839700000|2022-04-13 08:48:20|4729.5|4729|4729|4728|4730|4729|4728.5|4728|407
1649839710000|2022-04-13 08:48:30|4728.5|4728.5|4728.5|4728|4729|4728.5|4728.5|4728|148
1649839720000|2022-04-13 08:48:40|4728|4727.5|4728.5|4727.5|4728.5|4727.5|4728|4727.5|207
1649839730000|2022-04-13 08:48:50|4728|4728|4729|4728|4729|4728|4728|4727.5|761
1649839740000|2022-04-13 08:49:00|4728.5|4727.5|4727|4726|4729|4727.5|4726.5|4726|1207
1649839750000|2022-04-13 08:49:10|4726.5|4726.5|4726.5|4725.5|4727|4726.5|4726|4725.5|431
1649839760000|2022-04-13 08:49:20|4726|4726|4726|4725|4727|4726|4725.5|4724.5|596
1649839770000|2022-04-13 08:49:30|4725.5|4724.5|4726|4725.5|4726|4725.5|4725.5|4724.5|286
1649839780000|2022-04-13 08:49:40|4725.5|4725|4726|4725|4726.5|4726|4725.5|4725|2460
1649839790000|2022-04-13 08:49:50|4726.5|4725.5|4725.5|4724.5|4726.5|4726|4725|4724.5|635
1649839800000|2022-04-13 08:50:00|4726|4725|4726.5|4725.5|4726.5|4726|4726|4725|106
1649839810000|2022-04-13 08:50:10|4726|4725|4726|4725|4726.5|4725.5|4725|4724.5|829
1649839820000|2022-04-13 08:50:20|4725.5|4724.5|4726|4725|4726|4725.5|4725.5|4724.5|452
1649839830000|2022-04-13 08:50:30|4725.5|4724.5|4725|4724|4725.5|4724.5|4724.5|4724|629
1649839840000|2022-04-13 08:50:40|4724.5|4724.5|4724|4723|4725|4724.5|4723.5|4722.5|1283
1649839850000|2022-04-13 08:50:50|4723.5|4722.5|4724.5|4723.5|4725|4724.5|4723|4722|1016
1649839860000|2022-04-13 08:51:00|4724|4724|4725|4724|4725|4724|4724|4723|0
1649839870000|2022-04-13 08:51:10|4724.5|4724.5|4724|4723.5|4725|4724.5|4724|4723.5|336
1649839880000|2022-04-13 08:51:20|4723.5|4723|4723.5|4723|4723.5|4723|4723|4722.5|306
1649839890000|2022-04-13 08:51:30||4722.5||4723||4723||4722.5|443
1649839900000|2022-04-13 08:51:40|4723|4722.5|4722.5|4721.5|4723|4723|4722.5|4721.5|429
1649839910000|2022-04-13 08:51:50|4722|4721|4721.5|4720.5|4722|4721|4721.5|4720.5|666
1649839920000|2022-04-13 08:52:00|4721|4721|4722.5|4721.5|4722.5|4722|4721|4721|3146
1649839930000|2022-04-13 08:52:10|4723|4722|4723|4722|4724|4723|4722.5|4722|468
1649839940000|2022-04-13 08:52:20|4723.5|4722.5|4724.5|4723.5|4724.5|4723.5|4723|4722.5|143
1649839950000|2022-04-13 08:52:30|4724|4722|4723|4722|4724|4722.5|4722|4721|3808
1649839960000|2022-04-13 08:52:40|4723.5|4722.5|4723.5|4723|4723.5|4723|4723|4722.5|0
1649839970000|2022-04-13 08:52:50|4723|4722.5|4723.5|4722.5|4724.5|4723.5|4723|4722|974
1649839980000|2022-04-13 08:53:00|4723|4722|4724|4723|4724|4723.5|4722.5|4722|369
1649839990000|2022-04-13 08:53:10|4724.5|4723.5|4725.5|4724.5|4726|4725|4724.5|4723|153
1649840000000|2022-04-13 08:53:20|4726|4725|4726.5|4726|4726.5|4726|4726|4725|33
1649840010000|2022-04-13 08:53:30|4727|4726.5|4727|4726.5|4727|4726.5|4727|4726.5|57
1649840020000|2022-04-13 08:53:40|4726.5|4726|4728|4726.5|4728|4727|4726.5|4726|795
1649840030000|2022-04-13 08:53:50|4728.5|4727|4728|4727|4729.5|4728.5|4728|4726.5|1601
1649840040000|2022-04-13 08:54:00||4727.5||4727||4727.5||4727|234
1649840050000|2022-04-13 08:54:10|4728.5|4727.5|4729.5|4728.5|4730|4728.5|4728.5|4727.5|725
1649840060000|2022-04-13 08:54:20|4730|4729|4731|4729.5|4731|4729.5|4729.5|4728.5|240
1649840070000|2022-04-13 08:54:30|4731.5|4730|4731|4730.5|4731.5|4731|4731|4730|0
1649840080000|2022-04-13 08:54:40|4730.5|4730|4730.5|4730|4731|4730|4730.5|4729.5|228
1649840090000|2022-04-13 08:54:50|4731|4729.5|4731|4730|4731.5|4730.5|4730.5|4729.5|891
1649840100000|2022-04-13 08:55:00|4730.5|4729.5|4729|4728|4730.5|4729.5|4729|4728|174
1649840110000|2022-04-13 08:55:10|4728.5|4727.5|4728.5|4727.5|4729|4728|4728|4727.5|109
1649840120000|2022-04-13 08:55:20|4729|4728|4729|4728|4729.5|4728|4729|4728|100
1649840140000|2022-04-13 08:55:40|4728.5|4727.5|4728|4727.5|4728.5|4727.5|4728|4727.5|173
1649840150000|2022-04-13 08:55:50|4728.5|4728|4728|4727|4728.5|4728|4727.5|4727|637
1649840170000|2022-04-13 08:56:10|4728.5|4727.5|4730|4729.5|4730|4729.5|4728.5|4727.5|1092
1649840180000|2022-04-13 08:56:20|4730.5|4729|4731|4730|4731|4730|4730.5|4729|291
1649840190000|2022-04-13 08:56:30|4730.5|4728.5|4728|4727|4731|4728.5|4727.5|4727|3502
1649840200000|2022-04-13 08:56:40|4728.5|4726.5|4727|4726|4728.5|4727|4726.5|4725.5|608
1649840210000|2022-04-13 08:56:50|4726.5|4725.5|4726|4724.5|4726.5|4725.5|4725.5|4724.5|936
1649840220000|2022-04-13 08:57:00||4725||4725||4725.5||4724.5|600
1649840230000|2022-04-13 08:57:10|4726.5|4725.5|4726|4725|4726.5|4726|4726|4725|71
1649840240000|2022-04-13 08:57:20|4726.5|4725.5|4725.5|4724.5|4726.5|4725.5|4725|4724|1149
1649840250000|2022-04-13 08:57:30|4726|4725|4726|4725|4726.5|4725|4726|4724.5|230
1649840260000|2022-04-13 08:57:40|4725.5||4725.5||4726||4725.5||0
1649840270000|2022-04-13 08:57:50||4724.5||4725||4725||4724.5|283
1649840280000|2022-04-13 08:58:00|4725|4724.5|4724|4723|4725|4724.5|4723.5|4722.5|199
1649840290000|2022-04-13 08:58:10|4723.5||4723.5||4724||4723.5||0
1649840300000|2022-04-13 08:58:20|4724||4724||4724||4724||279
1649840310000|2022-04-13 08:58:30|4724.5|4723.5|4724.5|4723.5|4725|4724|4723.5|4723|1045
1649840320000|2022-04-13 08:58:40|4725|4724|4723.5|4722.5|4725|4724|4723|4722.5|1651
1649840330000|2022-04-13 08:58:50|4723|4722|4721.5|4720.5|4723|4722|4721.5|4720|509
1649840340000|2022-04-13 08:59:00||4721||4720.5||4721||4720.5|25
1649840350000|2022-04-13 08:59:10|4722|4721|4722|4721|4722|4721|4721.5|4720.5|271
1649840360000|2022-04-13 08:59:20|4722.5|4720.5|4722.5|4721.5|4722.5|4721.5|4722.5|4720.5|97
1649840370000|2022-04-13 08:59:30|4723|4722|4723|4722|4723|4722|4722.5|4721.5|0
1649840380000|2022-04-13 08:59:40|4722.5|4721.5|4721|4720.5|4723|4722|4721|4720.5|1389
1649840390000|2022-04-13 08:59:50|4720.5|4720|4720.5|4720|4721|4720|4720.5|4720|421
1649840400000|2022-04-13 09:00:00|4721||4721||4721||4720.5||525
1649840410000|2022-04-13 09:00:10|4721.5|4720.5|4722.5|4721.5|4722.5|4721.5|4721.5|4720.5|752
1649840420000|2022-04-13 09:00:20|4723|4722|4723.5|4722.5|4724|4723|4723|4722|1060
1649840430000|2022-04-13 09:00:30|4724|4723|4723.5|4722.5|4724|4723|4723.5|4722.5|33
1649840440000|2022-04-13 09:00:40|4724|4723|4723.5|4723|4724|4723.5|4723.5|4723|150
1649840450000|2022-04-13 09:00:50|4724|4723.5|4724|4723.5|4724.5|4724|4724|4723|227
1649840460000|2022-04-13 09:01:00|4724.5|4724|4724.5|4724|4724.5|4724|4724.5|4724|84
1649840480000|2022-04-13 09:01:20|4724|4723.5|4725|4724|4725.5|4724|4723.5|4722.5|1261
1649840490000|2022-04-13 09:01:30|4724.5|4724.5|4725|4724.5|4725|4724.5|4724.5|4724|81
1649840500000|2022-04-13 09:01:40|4725.5|4725|4727.5|4726.5|4727.5|4726.5|4725.5|4725|25
1649840510000|2022-04-13 09:01:50|4728|4727|4727.5|4727|4728|4727|4727.5|4726.5|167
1649840520000|2022-04-13 09:02:00|4727|4726.5|4726|4725.5|4727|4726.5|4726|4725.5|1741
1649840530000|2022-04-13 09:02:10|4726.5|4726|4725|4724.5|4727|4726|4724.5|4724|5377
1649840540000|2022-04-13 09:02:20|4725.5|4724|4725|4724.5|4725.5|4724.5|4725|4724|20
1649840550000|2022-04-13 09:02:30|4724.5|4722|4724|4723|4724.5|4723|4721.5|4721|7273
1649840560000|2022-04-13 09:02:40|4724.5|4722.5|4724|4723|4724.5|4723.5|4724|4722.5|0
1649840570000|2022-04-13 09:02:50|4723.5|4722|4722|4721.5|4723.5|4722|4722|4721|837
1649840580000|2022-04-13 09:03:00|4722.5|4722|4723.5|4722.5|4723.5|4722.5|4722.5|4722|175
1649840590000|2022-04-13 09:03:10|4723|4722|4723.5|4722.5|4723.5|4723|4723|4722|35
1649840600000|2022-04-13 09:03:20|4724|4723|4725|4724|4725|4724|4724|4723|899
1649840610000|2022-04-13 09:03:30|4724.5|4723.5|4724|4723.5|4725|4724|4724|4723.5|1130
1649840620000|2022-04-13 09:03:40|4724.5|4724|4725|4724|4725|4724|4724.5|4723.5|110
1649840630000|2022-04-13 09:03:50|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724|4723.5|37
1649840640000|2022-04-13 09:04:00|4725|4724|4725|4724|4725|4724.5|4725|4724|315
1649840650000|2022-04-13 09:04:10||4724.5||4724.5||4724.5||4724|430
1649840660000|2022-04-13 09:04:20|4724.5|4724|4725|4724.5|4725|4724.5|4724.5|4724|1481
1649840690000|2022-04-13 09:04:50|4724.5|4724|4724.5|4724|4724.5|4724|4723|4722.5|4822
1649840700000|2022-04-13 09:05:00|4725|4723.5|4723.5|4722.5|4725|4724.5|4723|4722.5|2976
1649840710000|2022-04-13 09:05:10|4724|4723|4724.5|4724|4725.5|4725|4724|4723|3431
1649840720000|2022-04-13 09:05:20|4724|4723.5|4723.5|4722.5|4724.5|4723.5|4723|4722|786
1649840730000|2022-04-13 09:05:30|4723|4722|4723|4722|4723.5|4722.5|4720.5|4720|1631
1649840740000|2022-04-13 09:05:40|4723.5|4722.5|4723|4722|4724|4723|4723|4722|833
1649840750000|2022-04-13 09:05:50|4722.5|4722.5|4722.5|4722|4723|4722.5|4721|4720|2227
1649840760000|2022-04-13 09:06:00|4723|4722.5|4723|4722.5|4723.5|4722.5|4722.5|4721.5|156
1649840770000|2022-04-13 09:06:10|4722.5|4720|4722.5|4721.5|4722.5|4721.5|4721.5|4720|4254
1649840780000|2022-04-13 09:06:20|4723|4722|4719.5|4718.5|4723|4722|4718.5|4717.5|4526
1649840790000|2022-04-13 09:06:30|4720|4719|4721|4720|4721|4720.5|4719|4718|3122
1649840800000|2022-04-13 09:06:40|4721.5|4720.5|4722.5|4721.5|4723|4722|4721.5|4720.5|290
1649840810000|2022-04-13 09:06:50|4722|4721|4721.5|4720.5|4722|4721|4720.5|4719.5|886
1649840820000|2022-04-13 09:07:00|4722|4721|4721|4720|4722.5|4722|4720.5|4719.5|4205
1649840830000|2022-04-13 09:07:10|4721.5|4720.5|4723|4722.5|4723|4722.5|4721.5|4720.5|108
1649840850000|2022-04-13 09:07:30|4723.5|4723|4722.5|4722|4724|4723|4722.5|4722|406
1649840860000|2022-04-13 09:07:40|4723||4723||4723||4722.5||16
1649840870000|2022-04-13 09:07:50|4722.5|4721.5|4721|4720|4722.5|4721.5|4720.5|4720|641
1649840880000|2022-04-13 09:08:00||4720.5||4720.5||4720.5||4720|3
1649840890000|2022-04-13 09:08:10|4720.5|4720|4720|4719.5|4720.5|4720|4719.5|4718.5|1069
1649840900000|2022-04-13 09:08:20|||||||||200
1649840920000|2022-04-13 09:08:40|4720.5|4720|4721|4720|4721|4720|4720.5|4720|176
1649840930000|2022-04-13 09:08:50|4721.5|4720.5|4722|4721|4722|4721|4721.5|4720.5|919
1649840940000|2022-04-13 09:09:00|4721.5|4720.5|4722|4721|4722|4721|4721|4720.5|734
1649840950000|2022-04-13 09:09:10|4721.5|4721.5|4722|4721|4722|4721.5|4721.5|4721|391
1649840960000|2022-04-13 09:09:20|4721.5|4721.5|4722.5|4721.5|4722.5|4721.5|4721.5|4721|198
1649840970000|2022-04-13 09:09:30|4723|4722|4723|4722.5|4723|4722.5|4723|4722|482
1649840980000|2022-04-13 09:09:40|4722.5|4722|4722|4721.5|4722.5|4722|4721.5|4720.5|2223
1649840990000|2022-04-13 09:09:50|4721.5|4721|4721.5|4721|4722|4721.5|4721.5|4721|382
1649841000000|2022-04-13 09:10:00|4721|4720.5|4721|4720.5|4721.5|4721|4721|4720|415
1649841010000|2022-04-13 09:10:10|4720.5|4720|4721.5|4720.5|4721.5|4721|4720.5|4720|469
1649841020000|2022-04-13 09:10:20|4721|4721|4722|4721.5|4722|4721.5|4721|4721|261
1649841030000|2022-04-13 09:10:30|4722.5|4722|4723|4722|4723|4722|4722|4722|37
1649841050000|2022-04-13 09:10:50|4723.5|4722.5|4723.5|4722.5|4723.5|4723|4723|4722|387
1649841060000|2022-04-13 09:11:00|4723|4722|4723|4722.5|4723|4722.5|4722.5|4722|456
1649841070000|2022-04-13 09:11:10|4722.5|4722|4723|4722|4723.5|4723|4722.5|4722|2005
1649841080000|2022-04-13 09:11:20|4723.5|4723|4722.5|4721.5|4723.5|4723|4722|4721|3038
1649841090000|2022-04-13 09:11:30|4723|4722|4723.5|4723|4724|4723|4723|4722|53
1649841100000|2022-04-13 09:11:40|4724|4723.5|4724.5|4723.5|4725|4724|4724|4723.5|0
1649841110000|2022-04-13 09:11:50|4724|4723|4723.5|4723|4724|4723|4723.5|4723|148
1649841120000|2022-04-13 09:12:00|4724|4723.5|4726|4725|4726.5|4725.5|4724|4723.5|873
1649841130000|2022-04-13 09:12:10|4726.5|4725.5|4727.5|4726.5|4727.5|4727|4726.5|4725.5|486
1649841140000|2022-04-13 09:12:20|4727|4727|4727.5|4726.5|4727.5|4727|4727|4726.5|490
1649841150000|2022-04-13 09:12:30|4728|4727|4727.5|4726.5|4728|4727.5|4727|4726.5|796
1649841160000|2022-04-13 09:12:40|4727|4727|4727|4726.5|4727|4727|4727|4726.5|0
1649841170000|2022-04-13 09:12:50|4727.5|4726|4725.5|4724.5|4727.5|4726|4724|4723.5|1972
1649841180000|2022-04-13 09:13:00|4726|4725|4726.5|4725.5|4726.5|4726|4725.5|4724.5|263
1649841190000|2022-04-13 09:13:10|4726|4725|4725|4724|4726.5|4725|4725|4724|834
1649841200000|2022-04-13 09:13:20|4724.5|4723.5|4725|4724|4725|4724|4724|4723.5|484
1649841210000|2022-04-13 09:13:30|4725.5|4724.5|4724|4723.5|4725.5|4724.5|4722.5|4721.5|4325
1649841220000|2022-04-13 09:13:40|4724.5|4723|4723|4722.5|4724.5|4723.5|4723|4722.5|618
1649841230000|2022-04-13 09:13:50|4723.5|4722|4722.5|4722|4723.5|4723|4722.5|4722|3244
1649841240000|2022-04-13 09:14:00|4723|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722.5|384
1649841250000|2022-04-13 09:14:10|4724|4723|4724|4723.5|4724.5|4723.5|4724|4723|499
1649841260000|2022-04-13 09:14:20|4724.5|4723|4723.5|4723|4724.5|4723|4723.5|4723|2916
1649841270000|2022-04-13 09:14:30|4723|4722.5|4722.5|4721.5|4723.5|4723|4722.5|4721.5|916
1649841280000|2022-04-13 09:14:40|4723|4722|4723.5|4723|4723.5|4723|4723|4721.5|278
1649841290000|2022-04-13 09:14:50|4724|4723.5|4724.5|4723.5|4724.5|4723.5|4724|4723.5|424
1649841300000|2022-04-13 09:15:00|4724|4724|4722|4721.5|4724|4724|4721.5|4720.5|2189
1649841310000|2022-04-13 09:15:10|4721.5|4721|4719.5|4718.5|4721.5|4721|4718|4717|4464
1649841320000|2022-04-13 09:15:20|4720|4719|4720|4719|4720|4719|4719.5|4718.5|0
1649841330000|2022-04-13 09:15:30|4719.5|4718.5|4719.5|4719|4720|4719|4719|4718.5|81
1649841340000|2022-04-13 09:15:40|4720|4719.5|4721.5|4720|4721.5|4720|4719.5|4719|776
1649841350000|2022-04-13 09:15:50|4722|4720.5|4722|4721.5|4722.5|4721.5|4722|4720.5|150
1649841360000|2022-04-13 09:16:00|4722.5|4722|4722.5|4721.5|4723|4722|4722|4721.5|380
1649841370000|2022-04-13 09:16:10|4722|4721|4722.5|4721.5|4722.5|4721.5|4721.5|4721|475
1649841380000|2022-04-13 09:16:20|4723|4722|4722|4721|4723|4722|4722|4721|50
1649841390000|2022-04-13 09:16:30|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|0
1649841400000|2022-04-13 09:16:40|4723|4722|4723.5|4722.5|4724|4723|4723|4722|375
1649841410000|2022-04-13 09:16:50|4723|4723|4723|4722|4723|4723|4722|4721|4478
1649841420000|2022-04-13 09:17:00|4723.5|4722.5|4725|4724|4725|4724|4723.5|4722.5|45
1649841430000|2022-04-13 09:17:10|4724.5|4723.5|4724|4723.5|4725|4723.5|4724|4723.5|570
1649841440000|2022-04-13 09:17:20|4724.5|4724|4725|4724.5|4725.5|4724.5|4724|4723.5|1681
1649841450000|2022-04-13 09:17:30|4725.5|4724|4725|4724|4725.5|4724.5|4725|4724|266
1649841460000|2022-04-13 09:17:40|4725.5|4724.5|4725|4724|4725.5|4724.5|4724.5|4724|2598
1649841470000|2022-04-13 09:17:50|4724.5|4724.5|4725|4724|4725|4724.5|4724.5|4724|274
1649841480000|2022-04-13 09:18:00|4724.5|4723.5|4725|4724|4725.5|4725|4724|4723|2474
1649841490000|2022-04-13 09:18:10|4724.5|4724.5|4725.5|4724.5|4726|4725|4724.5|4724|329
1649841500000|2022-04-13 09:18:20||4725||4725||4725||4724.5|0
1649841510000|2022-04-13 09:18:30|4725|4724.5|4724|4723|4725.5|4725|4724|4723|2520
1649841520000|2022-04-13 09:18:40|4723.5|4723.5|4721.5|4721|4723.5|4723.5|4721.5|4720.5|500
1649841530000|2022-04-13 09:18:50|4721|4720.5|4721.5|4720.5|4722|4721|4721|4720.5|104
1649841540000|2022-04-13 09:19:00|4722|4721|4721|4720|4722|4721|4720.5|4720|585
1649841550000|2022-04-13 09:19:10|4720.5|4719.5|4719|4718|4720.5|4719.5|4718.5|4717.5|749
1649841560000|2022-04-13 09:19:20|4719.5|4718.5|4720.5|4719.5|4721|4720|4719|4718.5|1340
1649841570000|2022-04-13 09:19:30|4720|4720|4721|4720|4721|4720|4720|4719.5|12
1649841580000|2022-04-13 09:19:40|4721.5|4720.5|4722|4721.5|4722|4721.5|4721|4720.5|121
1649841590000|2022-04-13 09:19:50|4722.5|4722|4722|4721.5|4723|4722|4722|4721.5|177
1649841600000|2022-04-13 09:20:00|4721.5|4721|4723|4722|4723|4722|4721.5|4720.5|1238
1649841610000|2022-04-13 09:20:10|4722.5|4722.5|4723|4722|4723.5|4722.5|4722.5|4722|99
1649841620000|2022-04-13 09:20:20|4722.5|4721.5|4723|4722.5|4723.5|4722.5|4722.5|4721.5|869
1649841630000|2022-04-13 09:20:30|4722.5|4722|4720.5|4720|4722.5|4722|4720.5|4720|687
1649841640000|2022-04-13 09:20:40|4720|4719.5|4720|4719.5|4720.5|4720|4719.5|4719|365
1649841660000|2022-04-13 09:21:00|4720.5|4720|4720.5|4720|4721|4720|4720.5|4720|645
1649841670000|2022-04-13 09:21:10|4720|4719.5|4719|4718|4720.5|4720|4718|4717.5|3972
1649841680000|2022-04-13 09:21:20|4718.5|4718.5|4718.5|4718|4719|4718.5|4717.5|4716.5|1359
1649841690000|2022-04-13 09:21:30|4719|4718.5|4718.5|4718|4719|4718.5|4718.5|4718|94
1649841700000|2022-04-13 09:21:40|4719|4718.5|4719|4718.5|4719.5|4718.5|4719|4718.5|34
1649841710000|2022-04-13 09:21:50|4719.5|4719|4718.5|4718|4720|4719.5|4718.5|4718|2171
1649841720000|2022-04-13 09:22:00|4719|4718.5|4722.5|4721.5|4722.5|4721.5|4719|4718.5|604
1649841730000|2022-04-13 09:22:10|4722|4721|4722.5|4721.5|4722.5|4721.5|4721.5|4721|421
1649841740000|2022-04-13 09:22:20||4722||4722||4722||4721.5|0
1649841750000|2022-04-13 09:22:30|4722|4721.5|4722|4721.5|4722|4721.5|4722|4721.5|0
1649841760000|2022-04-13 09:22:40|4722.5|4722|4722.5|4722|4722.5|4722|4722.5|4722|34
1649841780000|2022-04-13 09:23:00|4723|4722.5|4724|4723|4724.5|4723.5|4722.5|4722|2729
1649841790000|2022-04-13 09:23:10|4723.5|4722.5|4723|4722.5|4723.5|4722.5|4723|4722.5|0
1649841800000|2022-04-13 09:23:20|4723.5|4723|4726|4725|4726.5|4725.5|4723.5|4723|6692
1649841810000|2022-04-13 09:23:30|4725.5|4725.5|4724|4723.5|4725.5|4725.5|4724|4723.5|502
1649841820000|2022-04-13 09:23:40|4724.5|4724|4723.5|4722.5|4725.5|4724|4722.5|4722|1564
1649841830000|2022-04-13 09:23:50|4724|4723|4724|4723|4724|4723.5|4723.5|4723|230
1649841840000|2022-04-13 09:24:00|4723.5|4722.5|4722.5|4721.5|4724|4723|4722|4721|1470
1649841850000|2022-04-13 09:24:10|4722||4722||4722||4722||0
1649841860000|2022-04-13 09:24:20|||||||||174
1649841870000|2022-04-13 09:24:30|4722.5|4722|4722.5|4722|4722.5|4722|4722.5|4722|242
1649841890000|2022-04-13 09:24:50|4723|4722.5|4725|4724|4725|4724|4722.5|4722|1143
1649841900000|2022-04-13 09:25:00|4724.5|4724.5|4726|4725|4726|4725|4724.5|4724|1058
1649841910000|2022-04-13 09:25:10|4725.5|4725.5|4725.5|4725|4726|4725.5|4725.5|4724.5|578
1649841920000|2022-04-13 09:25:20|4726|4725.5|4726|4725|4726.5|4725.5|4725.5|4725|1469
1649841930000|2022-04-13 09:25:30|4725.5||4726||4726||4725.5||0
1649841940000|2022-04-13 09:25:40|4725.5|4725.5|4725.5|4725|4726|4725.5|4725.5|4725|358
1649841950000|2022-04-13 09:25:50|4726|4725.5|4726|4725.5|4726.5|4725.5|4726|4725|588
1649841960000|2022-04-13 09:26:00|4725.5|4725|4725|4724.5|4726|4725|4725|4724.5|1190
1649841970000|2022-04-13 09:26:10|4724.5|4724|4725|4724|4725|4724|4723.5|4722.5|1589
1649841980000|2022-04-13 09:26:20|4724.5|4724.5|4725|4724.5|4725|4724.5|4724.5|4724|423
1649841990000|2022-04-13 09:26:30|4724.5|4724|4726|4725|4726|4725|4724.5|4724|900
1649842000000|2022-04-13 09:26:40|4725.5|4724.5|4725.5|4725|4726|4725|4725.5|4724.5|270
1649842010000|2022-04-13 09:26:50|4726||4726||4726||4725.5||43
1649842020000|2022-04-13 09:27:00|4726.5|4725.5|4726.5|4726|4727.5|4726.5|4726|4725.5|7751
1649842030000|2022-04-13 09:27:10|4726|4725.5|4724.5|4724|4726|4725.5|4724|4723.5|6533
1649842040000|2022-04-13 09:27:20|4724|4723.5|4724|4723.5|4724.5|4724|4724|4723.5|889
1649842050000|2022-04-13 09:27:30|4724.5|4724|4724.5|4723.5|4725|4724.5|4724.5|4723.5|596
1649842060000|2022-04-13 09:27:40|4725|4724|4725.5|4724.5|4725.5|4724.5|4724.5|4724|209
1649842070000|2022-04-13 09:27:50|4726|4725|4725|4724.5|4726|4725|4725|4724.5|241
1649842080000|2022-04-13 09:28:00|4724.5|4724|4725.5|4725|4726|4725|4724.5|4724|555
1649842090000|2022-04-13 09:28:10|4725|4724.5|4724.5|4724|4725|4724.5|4724.5|4724|266
1649842100000|2022-04-13 09:28:20|||||||||8
1649842110000|2022-04-13 09:28:30|4725|4724.5|4725|4724.5|4725.5|4724.5|4725|4724.5|458
1649842120000|2022-04-13 09:28:40|4724.5|4724|4724.5|4723.5|4725|4724|4724|4722.5|1114
1649842130000|2022-04-13 09:28:50|4725|4724|4725.5|4725|4726|4725.5|4725|4724|856
1649842140000|2022-04-13 09:29:00|4726|4724.5|4724|4723.5|4726|4725|4724|4723.5|1138
1649842150000|2022-04-13 09:29:10|4724.5|4724|4725|4724|4725|4724|4724|4723.5|311
1649842160000|2022-04-13 09:29:20|4724.5|4724.5|4724|4723.5|4725.5|4724.5|4724|4723.5|672
1649842170000|2022-04-13 09:29:30|4723.5|4723|4724|4723|4724|4723|4723|4722.5|376
1649842180000|2022-04-13 09:29:40|4724.5|4723.5|4726|4725|4726|4725|4724.5|4723.5|419
1649842190000|2022-04-13 09:29:50|4725.5|4724.5|4720.5|4719.5|4725.5|4724.5|4719.5|4719|8636
1649842200000|2022-04-13 09:30:00|4720|4719|4719|4718.5|4720|4719|4718.5|4717.5|624
1649842210000|2022-04-13 09:30:10|4718.5|4718|4719|4718|4719.5|4718.5|4717.5|4717|2076
1649842220000|2022-04-13 09:30:20|4719.5|4718.5|4719|4718.5|4719.5|4718.5|4718|4717|848
1649842230000|2022-04-13 09:30:30|4719.5|4718|4717|4716|4720.5|4719.5|4717|4715.5|3167
1649842240000|2022-04-13 09:30:40|4717.5|4716.5|4716.5|4715.5|4718|4717.5|4715.5|4714.5|4160
1649842250000|2022-04-13 09:30:50|4717|4716|4715.5|4715|4717.5|4716.5|4715|4714|3089
1649842260000|2022-04-13 09:31:00|4716|4715.5|4715.5|4714.5|4716.5|4716|4715|4714|2907
1649842270000|2022-04-13 09:31:10|4715|4715|4716|4715|4716|4715.5|4715|4714.5|186
1649842280000|2022-04-13 09:31:20|4716.5|4715.5|4718.5|4717.5|4718.5|4717.5|4716|4715.5|1132
1649842290000|2022-04-13 09:31:30|4719|4718|4719|4718|4719.5|4718.5|4718.5|4717.5|1269
1649842300000|2022-04-13 09:31:40|4719.5|4718.5|4719.5|4719|4719.5|4719|4719|4718.5|363
1649842310000|2022-04-13 09:31:50|4720|4719.5|4721|4720|4721|4720|4720|4719|646
1649842320000|2022-04-13 09:32:00|4721.5|4720.5|4721|4720|4722|4721.5|4720.5|4720|866
1649842330000|2022-04-13 09:32:10|4720.5|4720.5|4720|4719.5|4720.5|4720.5|4720|4719.5|0
1649842340000|2022-04-13 09:32:20|4720.5|4720|4720.5|4719.5|4720.5|4720|4720|4719.5|74
1649842350000|2022-04-13 09:32:30|4720|4720|4719.5|4718.5|4721|4720.5|4719|4718|701
1649842360000|2022-04-13 09:32:40|4720|4719|4722.5|4722|4723.5|4722.5|4720|4719|2219
1649842380000|2022-04-13 09:33:00|4723|4722.5|4723.5|4722.5|4724.5|4723.5|4723|4722.5|1416
1649842390000|2022-04-13 09:33:10|4724|4723|4722.5|4721.5|4724|4723|4722|4721.5|753
1649842400000|2022-04-13 09:33:20|4722|4720.5|4721.5|4720.5|4722|4720.5|4721|4720|578
1649842410000|2022-04-13 09:33:30||4721||4720.5||4721||4720.5|6
1649842420000|2022-04-13 09:33:40|4721|4721|4721.5|4720.5|4721.5|4721|4721|4720.5|200
1649842430000|2022-04-13 09:33:50|4722|4721|4724|4723|4724|4723|4722|4721|536
1649842440000|2022-04-13 09:34:00|4724.5|4723.5|4723|4722|4724.5|4723.5|4722|4721.5|1064
1649842450000|2022-04-13 09:34:10|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|428
1649842460000|2022-04-13 09:34:20|4723||4723||4723||4723||0
1649842470000|2022-04-13 09:34:30|4723.5|4723|4724|4723|4724.5|4723.5|4723|4723|530
1649842480000|2022-04-13 09:34:40|4724.5|4723.5|4724.5|4723.5|4725.5|4724.5|4724.5|4723|637
1649842490000|2022-04-13 09:34:50|4725|4724|4726.5|4725.5|4727.5|4726.5|4725|4724|1167
1649842500000|2022-04-13 09:35:00|4726|4726|4725|4724|4726.5|4726|4725|4724|938
1649842510000|2022-04-13 09:35:10|4724.5|4724.5|4724.5|4723.5|4725|4724.5|4724.5|4723.5|132
1649842520000|2022-04-13 09:35:20|4725|4724|4724.5|4723.5|4725|4724|4724.5|4723.5|278
1649842530000|2022-04-13 09:35:30|4724|4723|4723.5|4722.5|4724.5|4723|4723|4722.5|268
1649842540000|2022-04-13 09:35:40|4723|4723|4723|4722|4724.5|4723.5|4722|4721|2289
1649842550000|2022-04-13 09:35:50|4722.5|4721.5|4720|4719|4722.5|4721.5|4719.5|4718.5|1103
1649842560000|2022-04-13 09:36:00|4719.5|4718.5|4720|4719|4720.5|4719.5|4718.5|4717.5|4445
1649842570000|2022-04-13 09:36:10|4720.5|4719.5|4721|4720.5|4721|4720.5|4720.5|4719.5|106
1649842580000|2022-04-13 09:36:20|4721.5|4721|4721.5|4721|4722|4721.5|4721.5|4721|802
1649842590000|2022-04-13 09:36:30|4722|4720.5|4720.5|4719.5|4722|4721.5|4720|4719.5|1487
1649842600000|2022-04-13 09:36:40|4720|4719|4719.5|4718.5|4720|4719.5|4719|4718|992
1649842610000|2022-04-13 09:36:50|4720|4719|4720|4719|4720|4719|4719.5|4719|459
1649842620000|2022-04-13 09:37:00|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719.5|711
1649842630000|2022-04-13 09:37:10|4721|4720|4721|4720.5|4721|4720.5|4721|4720|657
1649842640000|2022-04-13 09:37:20|4721.5|4721|4719.5|4718.5|4722|4721|4719|4718|3399
1649842650000|2022-04-13 09:37:30|4719|4718|4717.5|4717|4719.5|4718|4717.5|4717|194
1649842660000|2022-04-13 09:37:40|4718|4717.5|4717.5|4716.5|4718.5|4717.5|4717|4716.5|143
1649842670000|2022-04-13 09:37:50|4718|4717|4717.5|4717|4718.5|4717.5|4717.5|4717|237
1649842680000|2022-04-13 09:38:00|4717|4716.5|4716|4714.5|4717.5|4716.5|4715|4714|599
1649842690000|2022-04-13 09:38:10|4715.5|4715|4714.5|4714|4716|4715.5|4714.5|4714|1067
1649842700000|2022-04-13 09:38:20|4714|4713.5|4713|4712.5|4714.5|4713.5|4713|4712.5|547
1649842710000|2022-04-13 09:38:30|4712.5|4712|4712.5|4711.5|4712.5|4712|4712.5|4711.5|271
1649842720000|2022-04-13 09:38:40|4713|4712|4713|4712|4713.5|4712.5|4711.5|4710.5|2990
1649842730000|2022-04-13 09:38:50|4712.5|4711.5|4708|4707.5|4712.5|4711.5|4708|4707|6622
1649842740000|2022-04-13 09:39:00|4708.5|4708|4710.5|4709.5|4710.5|4710|4708.5|4708|994
1649842750000|2022-04-13 09:39:10|4711|4710|4704.5|4703.5|4711|4710.5|4702.5|4702|4568
1649842760000|2022-04-13 09:39:20|4704|4704|4707.5|4706.5|4707.5|4707|4704|4703.5|3320
1649842770000|2022-04-13 09:39:30|4708|4707|4708.5|4707.5|4711|4710|4707.5|4706.5|2706
1649842780000|2022-04-13 09:39:40|4707.5|4707|4705.5|4704.5|4707.5|4707|4704|4703|3315
1649842790000|2022-04-13 09:39:50|4706|4705|4708|4707|4708|4707.5|4705.5|4705|1901
1649842800000|2022-04-13 09:40:00|4708.5|4707.5|4709.5|4708.5|4710|4709|4708|4707|1616
1649842810000|2022-04-13 09:40:10|4709|4708|4710|4709|4710|4709|4707.5|4706.5|953
1649842820000|2022-04-13 09:40:20|4709.5|4708.5|4712|4711|4712|4711.5|4709.5|4708.5|417
1649842830000|2022-04-13 09:40:30|4711.5|4711.5|4710.5|4709.5|4712|4711.5|4710|4708.5|4018
1649842840000|2022-04-13 09:40:40|4711|4710|4712.5|4711.5|4712.5|4711.5|4710.5|4709.5|161
1649842850000|2022-04-13 09:40:50|4712|4711|4711.5|4710.5|4712|4711|4711|4710|234
1649842860000|2022-04-13 09:41:00|4711|4711|4713|4712|4713|4712|4710.5|4709.5|875
1649842870000|2022-04-13 09:41:10|4712.5|4711.5|4710|4709|4713|4712|4710|4708.5|1106
1649842880000|2022-04-13 09:41:20||4709.5||4709||4709.5||4709|377
1649842890000|2022-04-13 09:41:30|4709.5|4708.5|4708.5|4708|4710|4709|4708|4707|2239
1649842900000|2022-04-13 09:41:40|4709|4708.5|4709.5|4708.5|4710|4709|4709|4708|854
1649842910000|2022-04-13 09:41:50|4709|4708|4708.5|4707.5|4709|4708|4708.5|4707|30
1649842920000|2022-04-13 09:42:00|4708|4707|4708.5|4707.5|4708.5|4707.5|4708|4707|0
1649842930000|2022-04-13 09:42:10|4708|4707|4707.5|4706.5|4708|4707|4707|4706|171
1649842940000|2022-04-13 09:42:20|4707|4706|4707.5|4706.5|4708|4707|4707|4706|1038
1649842950000|2022-04-13 09:42:30|4708|4707|4708.5|4707.5|4708.5|4708|4707.5|4706.5|2148
1649842960000|2022-04-13 09:42:40|4708|4707|4709|4708|4709|4708|4708|4707|1068
1649842970000|2022-04-13 09:42:50|4709.5|4708.5|4710|4709|4710|4709|4709.5|4708.5|610
1649842980000|2022-04-13 09:43:00|4710.5|4709.5|4711|4710|4711|4710.5|4710.5|4709.5|682
1649842990000|2022-04-13 09:43:10|4710.5|4710.5|4711.5|4710.5|4711.5|4710.5|4710.5|4710.5|92
1649843000000|2022-04-13 09:43:20||4711||4710.5||4711||4710.5|0
1649843010000|2022-04-13 09:43:30|4711|4711|4709.5|4709|4711|4711|4709.5|4709|527
1649843020000|2022-04-13 09:43:40|4710|4709.5|4710.5|4709.5|4711|4709.5|4710|4709|184
1649843030000|2022-04-13 09:43:50|4711|4710|4708|4707|4711|4710.5|4708|4707|4025
1649843040000|2022-04-13 09:44:00|4708.5|4707.5|4708.5|4708|4709.5|4708.5|4708.5|4707.5|165
1649843050000|2022-04-13 09:44:10|4709||4709||4709||4709||6
1649843060000|2022-04-13 09:44:20|4709.5|4708.5|4710|4709|4710.5|4709.5|4709.5|4708|328
1649843070000|2022-04-13 09:44:30|4710.5|4709.5|4709|4708.5|4710.5|4709.5|4709|4708.5|469
1649843080000|2022-04-13 09:44:40|4709.5|4708|4708|4707|4709.5|4708|4707.5|4706.5|26
1649843090000|2022-04-13 09:44:50|4707.5|4706.5|4708.5|4707.5|4709|4708|4707.5|4706.5|1172
1649843100000|2022-04-13 09:45:00|4708|4707|4705.5|4705|4708.5|4707|4705.5|4705|628
1649843110000|2022-04-13 09:45:10|4706|4705.5|4708|4707|4708|4707|4705.5|4705.5|1446
1649843120000|2022-04-13 09:45:20|4707.5|4706.5|4708|4707|4708|4707|4706|4705.5|906
1649843130000|2022-04-13 09:45:30|4707.5|4707.5|4707.5|4706|4708|4707.5|4707|4706|793
1649843140000|2022-04-13 09:45:40|4707|4706.5|4707|4706|4707.5|4706.5|4706|4705|1218
1649843150000|2022-04-13 09:45:50|4706.5|4706.5|4708|4707|4708|4707|4706.5|4706.5|694
1649843160000|2022-04-13 09:46:00|4707.5|4707.5|4709.5|4709|4710|4709|4707.5|4706.5|1687
1649843170000|2022-04-13 09:46:10|4710|4709.5|4713|4712|4713|4712|4710|4709.5|2241
1649843180000|2022-04-13 09:46:20|4712.5|4711.5|4712.5|4711.5|4713|4712|4711.5|4711|835
1649843190000|2022-04-13 09:46:30|4712|4711|4712|4711.5|4713.5|4712.5|4712|4711|832
1649843200000|2022-04-13 09:46:40|4712.5|4712|4713.5|4712.5|4713.5|4712.5|4712|4712|255
1649843210000|2022-04-13 09:46:50|4713|4713|4712.5|4712|4713|4713|4712.5|4711.5|313
1649843220000|2022-04-13 09:47:00|4713|4712.5|4713|4712.5|4713|4712.5|4713|4712.5|37
1649843230000|2022-04-13 09:47:10|4712.5|4712|4713.5|4712.5|4714|4713|4712.5|4712|652
1649843240000|2022-04-13 09:47:20|4714|4713|4714.5|4713.5|4714.5|4713.5|4713.5|4712.5|50
1649843250000|2022-04-13 09:47:30|4714|4713|4712.5|4711.5|4714|4713|4712|4711|947
1649843260000|2022-04-13 09:47:40|4712|4711|4712.5|4711.5|4712.5|4711.5|4712|4711|150
1649843270000|2022-04-13 09:47:50|4712|4711|4713|4711.5|4713|4712|4712|4711|770
1649843280000|2022-04-13 09:48:00|4712.5|4712|4712|4711|4713|4712|4712|4711|335
1649843290000|2022-04-13 09:48:10|4712.5|4711.5|4710.5|4709.5|4712.5|4711.5|4710.5|4709|275
1649843300000|2022-04-13 09:48:20|4710|4709|4710|4709.5|4710|4709.5|4710|4709|0
1649843310000|2022-04-13 09:48:30|4710.5|4709|4709|4708|4710.5|4709.5|4709|4708|443
1649843320000|2022-04-13 09:48:40|4709.5|4708.5|4711|4710|4711.5|4710|4709.5|4708|861
1649843330000|2022-04-13 09:48:50|4710.5|4709.5|4709|4708|4711|4709.5|4709|4708|604
1649843340000|2022-04-13 09:49:00|4709.5|4708.5|4710.5|4709.5|4710.5|4709.5|4709.5|4708.5|1127
1649843350000|2022-04-13 09:49:10|4710|4709|4710.5|4709.5|4710.5|4710|4710|4709|993
1649843360000|2022-04-13 09:49:20|4710|4709|4710.5|4709.5|4710.5|4709.5|4709.5|4708.5|648
1649843370000|2022-04-13 09:49:30|4711|4710|4711.5|4710.5|4711.5|4711|4711|4710|470
1649843380000|2022-04-13 09:49:40|4711|4710|4711.5|4710.5|4711.5|4710.5|4711|4710|95
1649843390000|2022-04-13 09:49:50|4711|4710|4711.5|4711|4711.5|4711|4711|4710|412
1649843400000|2022-04-13 09:50:00|4712|4710.5|4713|4712|4713|4712|4712|4710.5|4001
1649843410000|2022-04-13 09:50:10|4713.5|4712.5|4714|4713|4714|4713|4713|4712|832
1649843420000|2022-04-13 09:50:20|4713.5|4712.5|4714|4713|4714|4713.5|4713|4712.5|765
1649843430000|2022-04-13 09:50:30|4713.5|4712.5|4712|4711.5|4713.5|4713|4712|4711.5|676
1649843440000|2022-04-13 09:50:40|4712.5|4711|4710|4709|4712.5|4711|4709.5|4708.5|985
1649843450000|2022-04-13 09:50:50|4709.5|4708.5|4709.5|4709|4710|4709.5|4709.5|4708.5|595
1649843460000|2022-04-13 09:51:00|4709|4708.5|4711|4710.5|4711.5|4710.5|4709|4708.5|1017
1649843470000|2022-04-13 09:51:10|4711.5|4711|4712.5|4711.5|4713|4712|4711|4711|1269
1649843480000|2022-04-13 09:51:20|4713|4712|4713|4712.5|4713|4712.5|4713|4711.5|321
1649843490000|2022-04-13 09:51:30|4712.5|4712|4712.5|4712|4712.5|4712|4712.5|4711|2714
1649843500000|2022-04-13 09:51:40|4713|4712.5|4713.5|4712.5|4713.5|4712.5|4713|4712|104
1649843510000|2022-04-13 09:51:50|4714|4713|4714|4713.5|4714.5|4713.5|4714|4712.5|116
1649843520000|2022-04-13 09:52:00|4714.5|4714|4714.5|4713.5|4715|4714.5|4714|4713.5|1043
1649843530000|2022-04-13 09:52:10|4714|4713|4713.5|4712.5|4714|4713|4713|4712.5|581
1649843540000|2022-04-13 09:52:20|4713||4713||4713.5||4713||0
1649843550000|2022-04-13 09:52:30|4712.5|4712|4712|4711.5|4713|4712|4712|4711.5|491
1649843560000|2022-04-13 09:52:40|4712.5|4712|4714|4713|4714.5|4713.5|4712.5|4711.5|148
1649843570000|2022-04-13 09:52:50|4713.5|4712.5|4713.5|4712.5|4713.5|4713|4713|4712.5|279
1649843580000|2022-04-13 09:53:00|4714|4713|4714.5|4713.5|4714.5|4714|4714|4713|473
1649843590000|2022-04-13 09:53:10|4714|4714|4714|4713.5|4714|4714|4714|4713.5|368
1649843600000|2022-04-13 09:53:20|4714.5|4714|4714.5|4713.5|4716|4715|4714.5|4713.5|1282
1649843610000|2022-04-13 09:53:30|4714|4713|4713|4712|4714.5|4713|4712.5|4712|1367
1649843620000|2022-04-13 09:53:40|4713.5|4712.5|4713.5|4713|4714.5|4714|4713|4712.5|330
1649843630000|2022-04-13 09:53:50|4713|4712.5|4714.5|4713.5|4714.5|4713.5|4713|4712|483
1649843640000|2022-04-13 09:54:00|4715|4714|4714.5|4714|4715|4714|4714|4713|621
1649843650000|2022-04-13 09:54:10|4715|4714.5|4713.5|4712.5|4715|4714.5|4712.5|4712|2160
1649843660000|2022-04-13 09:54:20|4713|4712|4713|4712|4713.5|4712.5|4712.5|4711.5|1356
1649843670000|2022-04-13 09:54:30|4713.5|4712.5|4714.5|4713.5|4714.5|4713.5|4713.5|4712.5|511
1649843680000|2022-04-13 09:54:40|4715|4714|4715|4714.5|4715.5|4715|4714.5|4714|405
1649843690000|2022-04-13 09:54:50|4715.5|4715|4715.5|4715|4716|4715|4715|4714.5|1014
1649843700000|2022-04-13 09:55:00|4716|4714.5|4714.5|4714|4716|4715|4714.5|4713.5|682
1649843720000|2022-04-13 09:55:20|4714|4713.5|4714|4713.5|4714.5|4713.5|4713.5|4712.5|956
1649843730000|2022-04-13 09:55:30|4714.5|4714|4715.5|4715|4715.5|4715|4714.5|4713.5|576
1649843740000|2022-04-13 09:55:40|4715|4714.5|4714|4713|4715.5|4714.5|4714|4713|1015
1649843750000|2022-04-13 09:55:50|4713.5|4713.5|4713.5|4713|4714|4713.5|4713.5|4713|126
1649843760000|2022-04-13 09:56:00|4713|4712.5|4713|4712.5|4713.5|4712.5|4713|4712.5|73
1649843770000|2022-04-13 09:56:10|4713.5|4713|4714|4713|4714|4713|4713|4713|158
1649843780000|2022-04-13 09:56:20|4713.5|4712.5|4711|4710.5|4714|4712.5|4711|4710.5|840
1649843790000|2022-04-13 09:56:30|4711.5|4711|4711|4710|4711.5|4711|4710.5|4710|546
1649843800000|2022-04-13 09:56:40|4710.5|4709.5|4708.5|4708|4711|4710|4708|4707.5|1813
1649843810000|2022-04-13 09:56:50|4709|4707.5|4707|4706.5|4709|4707.5|4707|4706.5|67
1649843820000|2022-04-13 09:57:00|4706.5|4706|4706.5|4706|4707|4706|4706.5|4706|689
1649843830000|2022-04-13 09:57:10|4707|4706.5|4707|4706|4708|4707|4706.5|4706|931
1649843840000|2022-04-13 09:57:20|4706.5|4706.5|4707|4706|4707.5|4706.5|4706.5|4706|150
1649843850000|2022-04-13 09:57:30|4706.5|4706.5|4706|4705|4708.5|4707.5|4706|4705|972
1649843860000|2022-04-13 09:57:40|4706.5|4705.5|4705|4704|4707|4706|4704.5|4704|1239
1649843870000|2022-04-13 09:57:50|4704.5|4703.5|4704.5|4704|4705|4704|4704|4703.5|464
1649843880000|2022-04-13 09:58:00|4705|4703.5|4706|4705|4706.5|4705|4705|4703.5|792
1649843890000|2022-04-13 09:58:10|4706.5|4705.5|4704.5|4703.5|4707|4706|4704.5|4703.5|892
1649843900000|2022-04-13 09:58:20|4704|4703|4705|4704.5|4705|4704.5|4703|4702|1152
1649843910000|2022-04-13 09:58:30|4704.5|4704|4704.5|4704|4705.5|4704.5|4704.5|4704|329
1649843920000|2022-04-13 09:58:40|4705|4704.5|4705.5|4704.5|4705.5|4704.5|4705|4704.5|35
1649843930000|2022-04-13 09:58:50|4706|4705|4706.5|4705.5|4706.5|4705.5|4706|4705|184
1649843940000|2022-04-13 09:59:00|4707|4706|4705.5|4705|4707|4706|4705.5|4705|480
1649843950000|2022-04-13 09:59:10|4705|4704.5|4704.5|4704|4705.5|4704.5|4704.5|4704|223
1649843960000|2022-04-13 09:59:20|4705|4703.5|4704|4703.5|4705|4704|4704|4703|909
1649843970000|2022-04-13 09:59:30|4704.5|4704|4705.5|4705|4706|4705|4704.5|4704|298
1649843980000|2022-04-13 09:59:40|4705|4704.5|4705.5|4704.5|4706|4705|4705|4704.5|504
1649843990000|2022-04-13 09:59:50|4705|4704|4704|4703|4705.5|4704.5|4703.5|4702|1344
1649844000000|2022-04-13 10:00:00|4703.5|4702.5|4704.5|4703|4704.5|4703.5|4703.5|4702.5|148
1649844010000|2022-04-13 10:00:10|4704|4703.5|4703|4702|4704.5|4703.5|4702|4701.5|1083
1649844020000|2022-04-13 10:00:20|4703.5|4702.5|4702.5|4701.5|4703.5|4702.5|4702.5|4701.5|1083
1649844030000|2022-04-13 10:00:30|4702|4702|4701.5|4701|4702.5|4702|4701.5|4701|293
1649844040000|2022-04-13 10:00:40|4701|4700.5|4701|4700|4701|4700.5|4701|4700|186
1649844050000|2022-04-13 10:00:50|4700.5|4699.5|4702|4701|4704|4703|4699.5|4698|6786
1649844060000|2022-04-13 10:01:00|4702.5|4701.5|4702|4701.5|4703|4701.5|4702|4701|272
1649844070000|2022-04-13 10:01:10|4702.5|4702|4704.5|4703.5|4705|4704|4702|4701.5|1033
1649844080000|2022-04-13 10:01:20|4704|4704|4704.5|4703.5|4705|4704|4704|4703.5|36
1649844090000|2022-04-13 10:01:30|4704|4703|4705|4704|4705|4704.5|4704|4702.5|865
1649844100000|2022-04-13 10:01:40|4705.5|4704.5|4706|4705|4706.5|4705.5|4705.5|4704.5|228
1649844110000|2022-04-13 10:01:50|4706.5|4705.5|4708.5|4707.5|4708.5|4707.5|4706.5|4705.5|695
1649844120000|2022-04-13 10:02:00|4709|4708|4710|4709|4710|4709.5|4709|4708|189
1649844130000|2022-04-13 10:02:10|4709.5|4708.5|4709|4708.5|4710.5|4709.5|4709|4708.5|3636
1649844140000|2022-04-13 10:02:20|4709.5|4709|4709.5|4708.5|4710|4709|4708|4707.5|2247
1649844150000|2022-04-13 10:02:30|4710|4709|4711.5|4710.5|4712|4710.5|4710|4709|386
1649844160000|2022-04-13 10:02:40|4712|4711|4710|4709|4712|4711|4709.5|4709|290
1649844170000|2022-04-13 10:02:50|4710.5|4709.5|4711.5|4710.5|4711.5|4710.5|4710.5|4709|209
1649844180000|2022-04-13 10:03:00|4711|4710|4711|4710.5|4711|4710.5|4710|4709|462
1649844190000|2022-04-13 10:03:10|4711.5|4710|4713|4712.5|4713.5|4712.5|4711.5|4710|1110
1649844200000|2022-04-13 10:03:20|4712.5|4712|4711.5|4711|4712.5|4712|4711.5|4710|235
1649844210000|2022-04-13 10:03:30||4710.5||4711||4711||4710.5|0
1649844230000|2022-04-13 10:03:50|4712|4711.5|4713.5|4713|4714|4713.5|4712|4711.5|1066
1649844240000|2022-04-13 10:04:00|4714|4713.5|4715|4714|4715.5|4714.5|4714|4713.5|674
1649844250000|2022-04-13 10:04:10|4714.5|4714.5|4715.5|4715|4715.5|4715|4714.5|4714|1232
1649844260000|2022-04-13 10:04:20|4716|4715.5|4716|4715|4717|4716|4714.5|4714|1979
1649844270000|2022-04-13 10:04:30|4715.5|4714.5|4714.5|4713.5|4716|4715|4714|4713|1176
1649844280000|2022-04-13 10:04:40||4714||4713.5||4714||4713.5|152
1649844290000|2022-04-13 10:04:50|4714|4714|4714.5|4713.5|4715|4714|4713.5|4712.5|823
1649844300000|2022-04-13 10:05:00|4714|4713|4712.5|4711.5|4714|4713|4712.5|4711.5|390
1649844320000|2022-04-13 10:05:20|4712|4711|4713|4712|4713.5|4712.5|4711.5|4711|802
1649844330000|2022-04-13 10:05:30|4713.5|4712.5|4712|4711|4714|4713.5|4712|4711|1331
1649844340000|2022-04-13 10:05:40|4711.5|4710.5|4710|4709|4712|4711|4709.5|4708.5|749
1649844350000|2022-04-13 10:05:50|4710.5|4709.5|4711|4710.5|4711|4710.5|4710.5|4709|338
1649844360000|2022-04-13 10:06:00|4710.5|4710|4710.5|4710|4711|4710|4710|4709|416
1649844370000|2022-04-13 10:06:10|4710|4709.5|4711.5|4710.5|4711.5|4710.5|4709.5|4708.5|275
1649844380000|2022-04-13 10:06:20||4710||4710.5||4710.5||4710|0
1649844390000|2022-04-13 10:06:30||4711||4711||4711||4710.5|0
1649844400000|2022-04-13 10:06:40|4712|4711.5|4713.5|4712.5|4713.5|4712.5|4710.5|4709.5|2936
1649844410000|2022-04-13 10:06:50|4713|4712|4711.5|4711|4713|4712|4711|4710|1536
1649844420000|2022-04-13 10:07:00|4712|4711.5|4712|4711|4712.5|4712|4712|4711|189
1649844430000|2022-04-13 10:07:10|4711.5|4710.5|4712.5|4712|4713.5|4712.5|4711.5|4710.5|1717
1649844440000|2022-04-13 10:07:20|4713|4711.5|4712.5|4712|4713.5|4712.5|4712.5|4711.5|136
1649844450000|2022-04-13 10:07:30||4711.5||4712||4712||4711.5|58
1649844460000|2022-04-13 10:07:40|4713|4712.5|4713.5|4712.5|4713.5|4713|4713|4712.5|271
1649844470000|2022-04-13 10:07:50|4714|4713|4714|4713.5|4714.5|4714|4714|4713|288
1649844480000|2022-04-13 10:08:00|4714.5|4714|4714.5|4714|4714.5|4714|4714.5|4713.5|54
1649844490000|2022-04-13 10:08:10|4715|4713.5|4715|4714|4715|4714|4715|4713.5|451
1649844500000|2022-04-13 10:08:20|4715.5|4714.5|4715.5|4714.5|4717|4716|4715|4714|2557
1649844510000|2022-04-13 10:08:30|4715|4714|4714|4713|4715|4714|4714|4713|62
1649844520000|2022-04-13 10:08:40|4713.5|4712.5|4713.5|4712.5|4714|4712.5|4713|4712.5|202
1649844530000|2022-04-13 10:08:50|4713|4712|4711|4710.5|4713|4712|4711|4710|1349
1649844540000|2022-04-13 10:09:00|4711.5|4710|4712|4711|4712|4711|4711.5|4710|145
1649844550000|2022-04-13 10:09:10|4712.5|4711.5|4712.5|4712|4713|4712|4712.5|4711|374
1649844560000|2022-04-13 10:09:20|4712|4711.5|4712|4711|4712.5|4711.5|4711|4710.5|337
1649844570000|2022-04-13 10:09:30|4712.5|4710.5|4711|4710|4713|4712|4711|4710|1080
1649844580000|2022-04-13 10:09:40|4711.5|4710.5|4710.5|4710|4711.5|4710.5|4710.5|4710|0
1649844590000|2022-04-13 10:09:50|4711|4710.5|4711.5|4710.5|4711.5|4710.5|4711|4710.5|211
1649844600000|2022-04-13 10:10:00|4712|4711|4711.5|4710.5|4713|4712|4711.5|4710.5|1657
1649844610000|2022-04-13 10:10:10|4711||4711||4711.5||4711||0
1649844620000|2022-04-13 10:10:20|4711.5|4711|4712.5|4711.5|4713|4712|4711.5|4711|463
1649844630000|2022-04-13 10:10:30|4712|4711|4713|4712|4713.5|4712.5|4712|4711|570
1649844640000|2022-04-13 10:10:40|4712.5|4711.5|4713.5|4712.5|4714|4713|4712|4711|1336
1649844650000|2022-04-13 10:10:50|4713|4713|4713.5|4713|4714|4713|4713|4712.5|321
1649844660000|2022-04-13 10:11:00|4713|4712.5|4712.5|4711.5|4713.5|4712.5|4712.5|4711.5|213
1649844670000|2022-04-13 10:11:10|4712|4712|4712|4711.5|4712|4712|4712|4711.5|40
1649844680000|2022-04-13 10:11:20|4711.5|4711|4711.5|4711|4711.5|4711|4711.5|4710.5|1028
1649844690000|2022-04-13 10:11:30|4712|4711.5|4712.5|4712|4712.5|4712|4712|4711.5|767
1649844700000|2022-04-13 10:11:40|4713|4712.5|4713.5|4712.5|4713.5|4712.5|4713|4712|174
1649844710000|2022-04-13 10:11:50|4714|4713|4714.5|4714|4715.5|4714.5|4713.5|4712.5|3242
1649844720000|2022-04-13 10:12:00|4714|4713.5|4713.5|4712.5|4714.5|4713.5|4713|4712|726
1649844730000|2022-04-13 10:12:10|4714|4713|4714.5|4713.5|4714.5|4713.5|4713.5|4713|229
1649844740000|2022-04-13 10:12:20|4714|4714|4715|4714.5|4715.5|4714.5|4714|4714|1112
1649844750000|2022-04-13 10:12:30|4715.5|4714|4714.5|4714|4715.5|4714|4714.5|4714|36
1649844760000|2022-04-13 10:12:40|4714|4713.5|4713.5|4713|4714.5|4713.5|4713.5|4712.5|306
1649844770000|2022-04-13 10:12:50|4713|4712.5|4713.5|4712.5|4713.5|4712.5|4713|4712.5|145
1649844780000|2022-04-13 10:13:00|4713|4713|4715|4714|4715|4714|4713|4713|338
1649844790000|2022-04-13 10:13:10|4714.5|4714.5|4714|4713|4715|4714.5|4713.5|4713|491
1649844800000|2022-04-13 10:13:20|4713.5|4713.5|4716|4715|4716|4715|4713.5|4713.5|626
1649844810000|2022-04-13 10:13:30|4715.5|4714.5|4715.5|4715|4717|4716|4715.5|4714.5|163
1649844820000|2022-04-13 10:13:40|4716|4715.5|4717|4716|4717.5|4716|4716|4715.5|71
1649844830000|2022-04-13 10:13:50||4716.5||4716.5||4716.5||4716.5|0
1649844840000|2022-04-13 10:14:00|4716.5|4716|4715|4714|4716.5|4716|4715|4714|1537
1649844850000|2022-04-13 10:14:10|4715.5|4714.5|4715.5|4715|4715.5|4715|4715|4714|797
1649844860000|2022-04-13 10:14:20|4715|4714.5|4715|4714|4715|4715|4715|4714|298
1649844870000|2022-04-13 10:14:30|4714.5|4714.5|4714|4713.5|4715|4714.5|4714|4713|238
1649844880000|2022-04-13 10:14:40|4714.5|4714|4715|4714|4715|4714|4714|4713|248
1649844890000|2022-04-13 10:14:50|4714.5||4714.5||4714.5||4714.5||0
1649844900000|2022-04-13 10:15:00|4715|4714.5|4715|4714|4715.5|4715|4714.5|4713.5|1406
1649844910000|2022-04-13 10:15:10|4714.5|4713.5|4715|4714.5|4715|4714.5|4714|4713.5|178
1649844920000|2022-04-13 10:15:20|4715.5|4714|4716|4715|4716|4715|4715.5|4714|363
1649844930000|2022-04-13 10:15:30|4716.5|4715.5|4715|4714.5|4716.5|4715.5|4715|4714|276
1649844940000|2022-04-13 10:15:40|4715.5|4714|4715.5|4715|4715.5|4715|4715.5|4714|35
1649844950000|2022-04-13 10:15:50|4715|4714.5|4715.5|4714.5|4715.5|4715|4714.5|4714|238
1649844960000|2022-04-13 10:16:00||4715||4715||4715||4714.5|108
1649844970000|2022-04-13 10:16:10|||||||||10
1649844980000|2022-04-13 10:16:20|4715|4714.5|4715|4714.5|4715.5|4715|4715|4714.5|137
1649844990000|2022-04-13 10:16:30|4714.5|4714|4713.5|4713|4714.5|4714|4713.5|4712.5|268
1649845000000|2022-04-13 10:16:40|4714|4712.5|4714.5|4713.5|4714.5|4713.5|4714|4712.5|257
1649845010000|2022-04-13 10:16:50|4715|4714.5|4715|4714.5|4715.5|4714.5|4714.5|4713.5|183
1649845020000|2022-04-13 10:17:00|4715.5||4715||4715.5||4715||100
1649845030000|2022-04-13 10:17:10|4715.5|4714|4714.5|4714|4715.5|4714|4714.5|4714|140
1649845040000|2022-04-13 10:17:20|4715|4714.5|4714.5|4713.5|4715.5|4715|4714|4713|624
1649845050000|2022-04-13 10:17:30|4714|4713|4713|4712.5|4714|4713.5|4713|4712.5|164
1649845060000|2022-04-13 10:17:40|4713.5|4713|4713|4712.5|4714|4713.5|4713|4712.5|115
1649845070000|2022-04-13 10:17:50|4713.5|4713|4713.5|4713|4714|4713|4713.5|4713|334
1649845080000|2022-04-13 10:18:00|4714|4713.5|4714|4713.5|4714|4713.5|4713.5|4713|207
1649845090000|2022-04-13 10:18:10|4714.5|4714|4714|4713.5|4715|4714|4713.5|4713|1712
1649845100000|2022-04-13 10:18:20|4714.5|4714|4715|4714|4715|4714|4714.5|4714|108
1649845110000|2022-04-13 10:18:30|4714.5|4713.5|4715|4714|4715|4714|4714|4713.5|344
1649845120000|2022-04-13 10:18:40|4714.5|4713.5|4715|4714.5|4715.5|4715|4714|4713.5|256
1649845130000|2022-04-13 10:18:50|4715.5|4714|4715|4714|4715.5|4714.5|4715|4714|0
1649845140000|2022-04-13 10:19:00|4714.5|4714.5|4715|4714|4715.5|4714.5|4714|4713.5|182
1649845150000|2022-04-13 10:19:10|4714.5|4714.5|4716.5|4716|4716.5|4716|4714.5|4714|1474
1649845160000|2022-04-13 10:19:20|4717|4716.5|4717.5|4717|4718|4717|4717|4716.5|71
1649845170000|2022-04-13 10:19:30|4717|4716.5|4715.5|4715|4717|4716.5|4715.5|4714.5|1458
1649845180000|2022-04-13 10:19:40|4716|4714.5|4714.5|4714|4716|4715|4714.5|4714|219
1649845190000|2022-04-13 10:19:50|4714|4713.5|4715|4714|4715|4714.5|4714|4713.5|577
1649845200000|2022-04-13 10:20:00|4714.5|4714.5|4716.5|4715.5|4716.5|4716|4714.5|4714|859
1649845210000|2022-04-13 10:20:10|4717|4716|4717|4716|4717|4716.5|4716.5|4715.5|0
1649845220000|2022-04-13 10:20:20|4716.5|4716.5|4720|4719|4720|4719.5|4716.5|4716.5|860
1649845230000|2022-04-13 10:20:30|4719.5|4718.5|4720|4719.5|4720|4719.5|4719|4718|1556
1649845240000|2022-04-13 10:20:40|4719.5|4719|4719.5|4719|4720|4719|4719.5|4719|31
1649845250000|2022-04-13 10:20:50|4719|4718.5|4719.5|4719|4719.5|4719|4719|4718|257
1649845260000|2022-04-13 10:21:00|4719|4718.5|4719|4718|4719.5|4719|4718|4717|1595
1649845270000|2022-04-13 10:21:10|4719.5|4718.5|4719|4718|4719.5|4718.5|4718.5|4717.5|307
1649845280000|2022-04-13 10:21:20|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4718.5|4718|298
1649845290000|2022-04-13 10:21:30|4719|4719|4718.5|4717.5|4719.5|4719|4718.5|4717.5|853
1649845300000|2022-04-13 10:21:40|4718|4718|4718.5|4718|4719|4718.5|4718|4717|809
1649845310000|2022-04-13 10:21:50||4717.5||4717.5||4717.5||4717.5|0
1649845320000|2022-04-13 10:22:00|4718|4717|4718|4717|4718.5|4717.5|4717.5|4717|515
1649845330000|2022-04-13 10:22:10|4717.5|4717.5|4717|4716|4718|4717.5|4716.5|4716|874
1649845340000|2022-04-13 10:22:20|4717.5|4716.5|4717.5|4716.5|4717.5|4716.5|4717|4716.5|37
1649845350000|2022-04-13 10:22:30|4718|4717|4718.5|4717.5|4718.5|4717.5|4717.5|4716.5|1751
1649845360000|2022-04-13 10:22:40|4719|4718|4718.5|4717.5|4719|4718|4717.5|4716.5|705
1649845370000|2022-04-13 10:22:50|4718|4717|4717|4716|4718|4717|4717|4716|74
1649845380000|2022-04-13 10:23:00|4716.5|4716.5|4716|4715|4717|4716.5|4715.5|4714.5|611
1649845390000|2022-04-13 10:23:10|4715.5|4715.5|4715.5|4715|4716|4715.5|4715.5|4714.5|601
1649845400000|2022-04-13 10:23:20|4716|4714.5|4715|4714.5|4716|4714.5|4714.5|4714|586
1649845410000|2022-04-13 10:23:30|4714.5|4714|4714|4713.5|4714.5|4714|4714|4713|368
1649845420000|2022-04-13 10:23:40|4713.5|4713|4713.5|4712.5|4713.5|4713|4712.5|4712|702
1649845430000|2022-04-13 10:23:50|4713|4712|4713.5|4712.5|4713.5|4713|4713|4712|565
1649845440000|2022-04-13 10:24:00|4714|4713|4714.5|4713.5|4714.5|4713.5|4714|4713|267
1649845450000|2022-04-13 10:24:10||4714||4714||4714||4713.5|0
1649845460000|2022-04-13 10:24:20|4715|4714.5|4715|4714.5|4715|4714.5|4714.5|4714.5|184
1649845470000|2022-04-13 10:24:30|4715.5|4715|4715|4714.5|4716.5|4716|4715|4714|2768
1649845480000|2022-04-13 10:24:40|4715.5|4715|4715.5|4714.5|4716|4715.5|4715.5|4714.5|635
1649845490000|2022-04-13 10:24:50|4715|4715|4715|4714.5|4715.5|4715|4715|4714.5|298
1649845500000|2022-04-13 10:25:00|4715.5|4714|4714.5|4713.5|4715.5|4714|4714|4713.5|949
1649845510000|2022-04-13 10:25:10|4714||4714||4714.5||4714||127
1649845520000|2022-04-13 10:25:20|4714.5|4714|4716|4715|4716.5|4715.5|4714.5|4714|10938
1649845530000|2022-04-13 10:25:30|4716.5|4715.5|4717|4716.5|4718|4717|4715.5|4714.5|1129
1649845540000|2022-04-13 10:25:40|4717.5||4717.5||4717.5||4717||732
1649845550000|2022-04-13 10:25:50|4718|4717|4718.5|4717.5|4718.5|4718|4718|4717|197
1649845560000|2022-04-13 10:26:00|4718|4717|4718.5|4718|4718.5|4718|4717.5|4717|364
1649845570000|2022-04-13 10:26:10|4719|4718.5|4719.5|4719|4720|4719|4718|4717|550
1649845590000|2022-04-13 10:26:30|4719|4718.5|4719.5|4718.5|4719.5|4718.5|4719|4718|413
1649845600000|2022-04-13 10:26:40|4719|4718|4719.5|4718.5|4719.5|4719|4719|4718|92
1649845610000|2022-04-13 10:26:50|4720|4719|4719.5|4719|4720|4719.5|4719.5|4719|41
1649845620000|2022-04-13 10:27:00|4720|4719.5|4722|4721|4722|4721|4720|4719.5|925
1649845630000|2022-04-13 10:27:10|4721.5|4720.5|4721.5|4721|4723|4722|4721.5|4720.5|1
1649845640000|2022-04-13 10:27:20|4721|4720.5|4721|4720.5|4721.5|4721|4720.5|4719.5|641
1649845650000|2022-04-13 10:27:30|4721.5|4720|4721|4720.5|4721.5|4721|4721|4720|37
1649845660000|2022-04-13 10:27:40|4720.5|4720|4721.5|4720.5|4721.5|4721|4720.5|4719.5|184
1649845670000|2022-04-13 10:27:50|4722|4721|4720.5|4719.5|4722|4721.5|4720|4719.5|519
1649845680000|2022-04-13 10:28:00|4720|4719|4719.5|4718.5|4720|4719|4718.5|4717.5|176
1649845690000|2022-04-13 10:28:10|4720|4719|4720|4719|4720|4719|4719.5|4718.5|111
1649845700000|2022-04-13 10:28:20|4719.5|4719.5|4720|4719|4720|4719.5|4719.5|4719|0
1649845710000|2022-04-13 10:28:30|4719.5|4719.5|4719.5|4719|4719.5|4719.5|4719.5|4719|121
1649845720000|2022-04-13 10:28:40|4719|4718.5|4719.5|4718.5|4719.5|4719|4719|4718|223
1649845730000|2022-04-13 10:28:50|4719|4718|4719.5|4718.5|4719.5|4719|4719|4718|150
1649845740000|2022-04-13 10:29:00|4719|4719|4718.5|4717.5|4719|4719|4718|4717|88
1649845750000|2022-04-13 10:29:10|4719|4718|4718|4717|4719|4718|4717.5|4717|330
1649845760000|2022-04-13 10:29:20|4717.5|4717.5|4717|4716.5|4718|4717.5|4717|4716|384
1649845770000|2022-04-13 10:29:30|4717.5|4717|4717.5|4716.5|4718|4717|4717.5|4716.5|295
1649845780000|2022-04-13 10:29:40|4717|4717|4717.5|4716.5|4717.5|4717|4717|4716.5|148
1649845790000|2022-04-13 10:29:50|4718|4717|4717.5|4716.5|4718|4717.5|4717|4716.5|229
1649845800000|2022-04-13 10:30:00|4717|4716|4716|4715.5|4717|4716|4716|4715|167
1649845810000|2022-04-13 10:30:10|4715.5|4715|4717|4716|4717|4716|4715.5|4714.5|451
1649845820000|2022-04-13 10:30:20|4716.5|4715.5|4716|4714.5|4716.5|4715.5|4715.5|4714.5|150
1649845830000|2022-04-13 10:30:30|4715.5|4715|4716.5|4716|4717|4716|4715.5|4714.5|299
1649845840000|2022-04-13 10:30:40|4717|4716.5|4717|4716|4717|4716.5|4717|4716|293
1649845850000|2022-04-13 10:30:50|4716.5|4716.5|4717|4716.5|4717.5|4716.5|4716.5|4716.5|544
1649845860000|2022-04-13 10:31:00|4717.5|4717|4718.5|4717.5|4718.5|4717.5|4717.5|4717|282
1649845870000|2022-04-13 10:31:10|4719|4718|4719.5|4718.5|4719.5|4718.5|4719|4717.5|107
1649845880000|2022-04-13 10:31:20|4720|4719|4721.5|4720.5|4721.5|4720.5|4720|4719|1029
1649845890000|2022-04-13 10:31:30|4721|4721|4722|4721.5|4722.5|4721.5|4721|4721|735
1649845910000|2022-04-13 10:31:50|4722.5|4722|4722.5|4722|4723|4722|4722|4722|74
1649845920000|2022-04-13 10:32:00|||||||||45
1649845930000|2022-04-13 10:32:10|4722|4721.5|4723|4722|4723|4722|4722|4721.5|174
1649845940000|2022-04-13 10:32:20|4722.5|4721.5|4723.5|4722.5|4724|4722.5|4722.5|4721.5|280
1649845960000|2022-04-13 10:32:40||4723||4723||4723||4722.5|0
1649845970000|2022-04-13 10:32:50|4724|4723.5|4724.5|4724|4724.5|4724|4724|4723.5|219
1649845980000|2022-04-13 10:33:00|4725||4725||4725||4725||39
1649846000000|2022-04-13 10:33:20|4724.5|4723.5|4724.5|4724|4724.5|4724|4724|4723.5|1000
1649846010000|2022-04-13 10:33:30|4724|4723.5|4724.5|4723.5|4724.5|4724|4724|4723.5|764
1649846020000|2022-04-13 10:33:40|4724|4723|4723.5|4723|4724|4723|4723.5|4722.5|2275
1649846030000|2022-04-13 10:33:50|4724|4723.5|4725|4724|4725|4724|4724|4723.5|226
1649846040000|2022-04-13 10:34:00|4724.5|4724.5|4722.5|4721.5|4724.5|4724.5|4722.5|4721.5|378
1649846050000|2022-04-13 10:34:10|4723|4722|4723|4722.5|4723|4722.5|4723|4721.5|271
1649846060000|2022-04-13 10:34:20|4723.5|4723|4723.5|4723|4723.5|4723|4723.5|4723|181
1649846070000|2022-04-13 10:34:30|4723|4722.5|4723.5|4722.5|4723.5|4722.5|4722.5|4721.5|570
1649846080000|2022-04-13 10:34:40||4723||4722.5||4723||4722.5|0
1649846090000|2022-04-13 10:34:50|4724|4723|4724.5|4723.5|4724.5|4724|4724|4722.5|1441
1649846100000|2022-04-13 10:35:00||4724||4723.5||4724||4723.5|0
1649846110000|2022-04-13 10:35:10|4724|4723|4722.5|4721.5|4724|4723|4722|4721.5|612
1649846120000|2022-04-13 10:35:20|4722|4721|4722.5|4721|4722.5|4721.5|4722|4721|110
1649846130000|2022-04-13 10:35:30|4722|4721.5|4722.5|4721.5|4723|4722|4722|4721|279
1649846140000|2022-04-13 10:35:40|4722|4721|4721.5|4721|4722|4721|4721.5|4721|0
1649846160000|2022-04-13 10:36:00|4722|4720.5|4723|4722|4723|4722|4722|4720.5|356
1649846170000|2022-04-13 10:36:10|4722.5|4721.5|4722.5|4722|4722.5|4722|4722.5|4721.5|0
1649846180000|2022-04-13 10:36:20|4722|4721.5|4721|4720|4722|4721.5|4720.5|4719|1489
1649846190000|2022-04-13 10:36:30|4721.5|4720.5|4722|4721|4722|4721|4721|4720.5|348
1649846200000|2022-04-13 10:36:40|4722.5|4721.5|4724.5|4723.5|4724.5|4723.5|4722.5|4721.5|1209
1649846210000|2022-04-13 10:36:50|4724|4723|4723|4722.5|4724.5|4723.5|4723|4722|458
1649846220000|2022-04-13 10:37:00|4723.5|4723|4724.5|4723.5|4724.5|4723.5|4723.5|4723|437
1649846230000|2022-04-13 10:37:10|4725|4724|4725|4724|4725|4724|4725|4723.5|150
1649846240000|2022-04-13 10:37:20|4724.5|4723.5|4725|4724.5|4725|4724.5|4724|4723.5|588
1649846250000|2022-04-13 10:37:30|4725.5|4725|4726|4725|4726.5|4725.5|4725.5|4725|2088
1649846260000|2022-04-13 10:37:40|4725.5||4726||4726||4725.5||320
1649846270000|2022-04-13 10:37:50||4725.5||4725.5||4725.5||4725|0
1649846280000|2022-04-13 10:38:00|4726.5|4726|4726.5|4725.5|4727|4726|4726|4725.5|340
1649846290000|2022-04-13 10:38:10|4726|4726|4726.5|4726|4726.5|4726|4726|4726|35
1649846300000|2022-04-13 10:38:20|4727|4726.5|4727.5|4726.5|4728|4727|4726|4725.5|2833
1649846310000|2022-04-13 10:38:30|4727|4727|4727.5|4726.5|4728|4727.5|4727|4726.5|337
1649846320000|2022-04-13 10:38:40|4727|4726|4725.5|4724.5|4727|4726|4725.5|4724.5|397
1649846330000|2022-04-13 10:38:50|4725|4724|4726|4725|4726|4725|4725|4724|837
1649846340000|2022-04-13 10:39:00||4725.5||4725||4725.5||4725|0
1649846350000|2022-04-13 10:39:10|4725.5|4724.5|4725|4724.5|4725.5|4724.5|4725|4724|395
1649846360000|2022-04-13 10:39:20|4724.5|4724|4725|4724|4725.5|4724.5|4724.5|4724|632
1649846370000|2022-04-13 10:39:30|4725.5|4724.5|4726|4725.5|4726.5|4725.5|4725.5|4724.5|296
1649846380000|2022-04-13 10:39:40|4725.5|4725|4726.5|4725.5|4726.5|4725.5|4725.5|4725|89
1649846390000|2022-04-13 10:39:50|4727|4726|4727.5|4726.5|4728|4727|4727|4725.5|879
1649846400000|2022-04-13 10:40:00|4727|4727|4727.5|4727|4728|4727.5|4727|4727|1912
1649846410000|2022-04-13 10:40:10|4728|4727.5|4729|4728|4729.5|4729|4728|4727.5|2091
1649846420000|2022-04-13 10:40:20||4728.5||4728.5||4728.5||4728.5|8
1649846430000|2022-04-13 10:40:30|4729.5|4728|4729|4728|4729.5|4728|4728.5|4728|552
1649846440000|2022-04-13 10:40:40|4729.5|4728.5|4729|4728|4730|4729.5|4729|4728|403
1649846450000|2022-04-13 10:40:50|4728.5|4727.5|4728.5|4727.5|4729|4727.5|4728|4727|240
1649846460000|2022-04-13 10:41:00|4729|4728|4727.5|4726.5|4729|4728|4727|4726|468
1649846470000|2022-04-13 10:41:10|4727|4726|4727|4726|4727|4726|4726.5|4726|173
1649846480000|2022-04-13 10:41:20|4727.5|4726.5|4729|4728|4729|4728|4727.5|4726.5|73
1649846490000|2022-04-13 10:41:30|4728.5|4727.5|4729|4728.5|4729.5|4728.5|4728|4727.5|595
1649846500000|2022-04-13 10:41:40|4729.5|4728|4729.5|4729|4730|4729|4728.5|4728|1491
1649846510000|2022-04-13 10:41:50|4730|4728.5|4729|4728.5|4730|4728.5|4729|4728.5|559
1649846530000|2022-04-13 10:42:10|4729.5||4729.5||4729.5||4729||47
1649846540000|2022-04-13 10:42:20|4729|4729|4730|4729|4730|4729|4729|4729|270
1649846550000|2022-04-13 10:42:30|4730.5|4729.5|4731|4730|4731|4730.5|4730.5|4729.5|1313
1649846560000|2022-04-13 10:42:40|4730.5|4730.5|4730|4729|4730.5|4730.5|4730|4729|586
1649846570000|2022-04-13 10:42:50|4729.5|4729.5|4730|4729.5|4730|4729.5|4729.5|4728.5|150
1649846580000|2022-04-13 10:43:00|4729.5|4729|4728.5|4728|4729.5|4729|4728.5|4727.5|643
1649846590000|2022-04-13 10:43:10|4729|4728.5|4728.5|4727.5|4729.5|4728.5|4728.5|4727.5|2702
1649846600000|2022-04-13 10:43:20|4729|4728|4729.5|4728.5|4729.5|4728.5|4729|4728|0
1649846610000|2022-04-13 10:43:30|4730|4729|4730|4729|4730.5|4729.5|4729.5|4729|2638
1649846620000|2022-04-13 10:43:40|4729.5||4729.5||4729.5||4729.5||0
1649846630000|2022-04-13 10:43:50|4730|4729.5|4730|4729.5|4730.5|4729.5|4730|4729.5|198
1649846640000|2022-04-13 10:44:00|4729.5|4729|4730|4729|4730|4729.5|4729.5|4729|322
1649846650000|2022-04-13 10:44:10|4729.5|4729.5|4730|4729|4730.5|4729.5|4729.5|4729|787
1649846660000|2022-04-13 10:44:20|4730.5|4729.5|4730.5|4729.5|4730.5|4730|4730|4729.5|160
1649846670000|2022-04-13 10:44:30|4730|4729|4729|4728|4730.5|4729|4728.5|4728|864
1649846680000|2022-04-13 10:44:40|4728.5|4727.5|4728.5|4728|4728.5|4728|4727|4726.5|187
1649846700000|2022-04-13 10:45:00|4728|4727.5|4727|4726|4728.5|4728|4727|4725.5|1460
1649846710000|2022-04-13 10:45:10|4726.5|4725.5|4725.5|4724.5|4726.5|4725.5|4725.5|4724.5|448
1649846720000|2022-04-13 10:45:20|4725|4725|4726|4725|4726|4725.5|4725|4724.5|557
1649846730000|2022-04-13 10:45:30|4725.5|4725.5|4725.5|4724.5|4726|4725.5|4725.5|4724.5|300
1649846740000|2022-04-13 10:45:40|4726|4725|4726.5|4725.5|4726.5|4726|4725.5|4725|341
1649846750000|2022-04-13 10:45:50|4727|4726|4727|4726|4727|4726|4727|4726|10
1649846760000|2022-04-13 10:46:00|4726.5|4725.5|4726.5|4725.5|4727|4726.5|4726|4725.5|543
1649846770000|2022-04-13 10:46:10|4727|4726|4727|4726.5|4727|4726.5|4727|4725.5|1694
1649846780000|2022-04-13 10:46:20|4727.5|4727|4726|4725.5|4728|4727|4726|4725.5|359
1649846790000|2022-04-13 10:46:30|4725.5|4725|4726.5|4725.5|4726.5|4725.5|4725.5|4724.5|128
1649846800000|2022-04-13 10:46:40|4726|4726|4726.5|4725.5|4726.5|4726|4726|4725.5|747
1649846810000|2022-04-13 10:46:50|4726|4725|4725|4724|4726|4725|4725|4724|517
1649846820000|2022-04-13 10:47:00|4725.5|4724.5|4726|4725.5|4726|4725.5|4725|4724.5|252
1649846830000|2022-04-13 10:47:10|4725.5|4725|4726|4725.5|4726|4725.5|4725.5|4724.5|34
1649846840000|2022-04-13 10:47:20|4725.5|4725|4724.5|4723.5|4725.5|4725|4724|4723.5|402
1649846850000|2022-04-13 10:47:30|4724|4723|4722.5|4721.5|4724|4723|4722|4721|670
1649846860000|2022-04-13 10:47:40|4722|4721|4722|4721.5|4722.5|4721.5|4721.5|4720.5|353
1649846870000|2022-04-13 10:47:50|4721.5|4721|4721.5|4721|4721.5|4721|4721.5|4721|0
1649846890000|2022-04-13 10:48:10|4722|4721.5|4722.5|4722|4722.5|4722|4722|4721.5|147
1649846900000|2022-04-13 10:48:20|4723|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722.5|334
1649846910000|2022-04-13 10:48:30|4723|4722|4722.5|4722|4723|4722|4722.5|4722|346
1649846920000|2022-04-13 10:48:40|4722|4721.5|4722.5|4721.5|4722.5|4721.5|4722|4721|313
1649846930000|2022-04-13 10:48:50|4722|4722|4721.5|4720.5|4722.5|4722|4720.5|4720|611
1649846940000|2022-04-13 10:49:00|4721|4720|4721|4720|4721|4720|4720.5|4720|0
1649846950000|2022-04-13 10:49:10|4720.5||4721||4721||4720.5||74
1649846970000|2022-04-13 10:49:30|4720.5|4719.5|4719|4718.5|4720.5|4719.5|4719|4718|948
1649846980000|2022-04-13 10:49:40||4718||4718||4718.5||4718|0
1649846990000|2022-04-13 10:49:50|4718.5|4717.5|4718|4717|4718.5|4718|4718|4717|1228
1649847000000|2022-04-13 10:50:00|4718.5|4717.5|4717.5|4717|4718.5|4717.5|4717.5|4717|1007
1649847010000|2022-04-13 10:50:10|4718|4717.5|4717.5|4716.5|4718.5|4717.5|4717.5|4716.5|280
1649847020000|2022-04-13 10:50:20|4717|4717|4717|4716|4717.5|4717|4717|4716|51
1649847030000|2022-04-13 10:50:30|4716.5|4715.5|4716|4715|4717|4715.5|4715.5|4715|504
1649847050000|2022-04-13 10:50:50|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|86
1649847060000|2022-04-13 10:51:00|4716|4715|4715.5|4715|4716|4715|4715.5|4715|234
1649847070000|2022-04-13 10:51:10|4715|4714.5|4714.5|4713.5|4715|4714.5|4714.5|4713.5|414
1649847080000|2022-04-13 10:51:20|4715|4713|4717|4716|4717|4716.5|4715|4713|2620
1649847090000|2022-04-13 10:51:30|4716.5|4715.5|4717|4716|4717|4716|4716|4715|0
1649847100000|2022-04-13 10:51:40|4716.5|4715.5|4715.5|4714.5|4716.5|4715.5|4715|4714.5|423
1649847110000|2022-04-13 10:51:50|4715|4715|4717|4716|4717|4716|4715|4715|301
1649847120000|2022-04-13 10:52:00|4717.5|4715.5|4717.5|4717|4717.5|4717|4717.5|4715.5|576
1649847130000|2022-04-13 10:52:10|4717|4716.5|4717.5|4716.5|4717.5|4717|4717|4715.5|414
1649847140000|2022-04-13 10:52:20|4718|4717|4718.5|4717.5|4719|4718.5|4718|4717|384
1649847150000|2022-04-13 10:52:30|4719|4717|4719|4718|4719|4718|4718.5|4717|37
1649847160000|2022-04-13 10:52:40|4719.5|4718.5|4720.5|4719.5|4721|4720|4719.5|4718.5|441
1649847170000|2022-04-13 10:52:50|4720|4719|4719.5|4718.5|4720|4719.5|4719.5|4718.5|87
1649847180000|2022-04-13 10:53:00|4720|4719|4719.5|4718.5|4720|4719|4719|4718|152
1649847190000|2022-04-13 10:53:10|4719|4719|4717.5|4717|4719|4719|4717.5|4716.5|130
1649847200000|2022-04-13 10:53:20|4718|4716.5|4718|4717.5|4718|4717.5|4718|4716.5|562
1649847210000|2022-04-13 10:53:30|4720|4718|4720|4718.5|4720|4718.5|4718|4717|2905
1649847220000|2022-04-13 10:53:40||4719||4719||4719||4719|0
1649847230000|2022-04-13 10:53:50|4719.5|4719.5|4719|4718.5|4721|4720|4719|4718.5|1065
1649847240000|2022-04-13 10:54:00|4718.5|4718|4719|4718.5|4719.5|4718.5|4718.5|4717.5|392
1649847250000|2022-04-13 10:54:10|4719.5|4718|4720|4719|4720|4719|4719.5|4718|227
1649847260000|2022-04-13 10:54:20|4719.5|4719.5|4721|4720|4721|4720|4719.5|4719.5|36
1649847270000|2022-04-13 10:54:30|4721.5|4720.5|4720.5|4719.5|4722|4721|4720|4719|1183
1649847280000|2022-04-13 10:54:40|4721|4720|4720|4719|4721|4720|4720|4719|109
1649847290000|2022-04-13 10:54:50|4720.5|4719.5|4720.5|4719.5|4721|4720.5|4720.5|4719.5|293
1649847300000|2022-04-13 10:55:00|4720|4720|4720|4719|4720.5|4720|4719.5|4719|570
1649847310000|2022-04-13 10:55:10|4719.5|4719.5|4721|4720|4721|4720|4719.5|4719|0
1649847320000|2022-04-13 10:55:20|4720.5|4719.5|4720.5|4719.5|4721|4719.5|4720|4719|184
1649847330000|2022-04-13 10:55:30|4720|4720|4719.5|4718.5|4720.5|4720|4719|4718|568
1649847340000|2022-04-13 10:55:40|4719|4718|4718|4717|4719|4718.5|4718|4716.5|0
1649847350000|2022-04-13 10:55:50|4718.5|4717.5|4718|4717|4719.5|4718.5|4718|4717|143
1649847360000|2022-04-13 10:56:00|4717.5|4717.5|4718|4717|4718|4717.5|4717.5|4717|57
1649847370000|2022-04-13 10:56:10|4718.5|4717.5|4719.5|4718.5|4719.5|4718.5|4718.5|4717.5|468
1649847380000|2022-04-13 10:56:20|4719|4718|4719|4718|4719|4718|4719|4718|188
1649847390000|2022-04-13 10:56:30|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|436
1649847400000|2022-04-13 10:56:40|4718|4717|4717|4716|4718.5|4717|4717|4716|304
1649847410000|2022-04-13 10:56:50|4716.5|4715.5|4717|4716|4717|4716.5|4716.5|4715.5|313
1649847420000|2022-04-13 10:57:00||4715.5||4716||4716||4715.5|0
1649847430000|2022-04-13 10:57:10|4717.5|4716.5|4717.5|4716.5|4717.5|4717|4717.5|4716|423
1649847440000|2022-04-13 10:57:20|4717||4717||4717.5||4717||24
1649847450000|2022-04-13 10:57:30|4717.5|4716|4717.5|4716.5|4717.5|4716.5|4716|4715.5|774
1649847470000|2022-04-13 10:57:50||4717||4716.5||4717||4716.5|6
1649847480000|2022-04-13 10:58:00|4718|4717|4717.5|4716.5|4718|4717|4717|4716.5|34
1649847490000|2022-04-13 10:58:10|4717|4716|4716|4715.5|4717|4716|4716|4715|103
1649847500000|2022-04-13 10:58:20|4716.5|4716|4717|4716.5|4717.5|4716.5|4716.5|4716|325
1649847510000|2022-04-13 10:58:30|4717.5|4717|4718|4717.5|4718|4717.5|4717.5|4716.5|34
1649847520000|2022-04-13 10:58:40|4718.5||4718||4718.5||4718||0
1649847540000|2022-04-13 10:59:00|4718.5|4718|4719|4718|4719|4718.5|4718.5|4718|147
1649847550000|2022-04-13 10:59:10|4718.5|4717.5|4717|4716|4718.5|4717.5|4717|4716|675
1649847560000|2022-04-13 10:59:20|4716.5|4715.5|4717|4716|4717|4716|4716.5|4715.5|0
1649847570000|2022-04-13 10:59:30|4716.5|4715.5|4716.5|4716|4716.5|4716|4716|4715.5|0
1649847580000|2022-04-13 10:59:40|4717|4716.5|4717|4716.5|4717|4716.5|4717|4716.5|125
1649847590000|2022-04-13 10:59:50|4716.5|4716|4717|4716|4717|4716.5|4716|4715|375
1649847600000|2022-04-13 11:00:00|4716.5|4715.5|4715.5|4715|4717|4716|4715.5|4714.5|582
1649847610000|2022-04-13 11:00:10|4715|4714.5|4715.5|4714.5|4716|4715.5|4715|4714|223
1649847620000|2022-04-13 11:00:20|4715|4715|4715.5|4715|4716.5|4715.5|4715|4715|738
1649847630000|2022-04-13 11:00:30|4715|4714.5|4715|4714|4715|4714.5|4714.5|4714|613
1649847640000|2022-04-13 11:00:40||4714.5||4714||4714.5||4714|0
1649847650000|2022-04-13 11:00:50|4714.5||4714.5||4715||4714.5||0
1649847660000|2022-04-13 11:01:00|4714|4713.5|4714.5|4713.5|4715|4714|4714|4713.5|111
1649847670000|2022-04-13 11:01:10|4714|4714|4714.5|4714|4714.5|4714|4714|4713.5|110
1649847680000|2022-04-13 11:01:20|4715|4714.5|4715|4714|4715|4714.5|4714.5|4714|0
1649847690000|2022-04-13 11:01:30|4714.5|4714.5|4715|4714|4715|4714.5|4714.5|4714|0
1649847700000|2022-04-13 11:01:40||4714.5||4714||4714.5||4714|0
1649847710000|2022-04-13 11:01:50|4714.5|4713.5|4715|4714|4715|4714.5|4714.5|4713.5|263
1649847720000|2022-04-13 11:02:00|4715.5|4714.5|4716|4715|4716|4715|4715.5|4714.5|495
1649847730000|2022-04-13 11:02:10|4715.5||4716||4716||4715.5||0
1649847740000|2022-04-13 11:02:20|4715.5|4715.5|4715|4714.5|4716|4715.5|4715|4714|1112
1649847750000|2022-04-13 11:02:30|4715.5|4715|4717|4716|4717|4716|4715.5|4714.5|36
1649847760000|2022-04-13 11:02:40|4716.5|4715.5|4716.5|4716|4716.5|4716|4716|4715|322
1649847770000|2022-04-13 11:02:50|4716|4715.5|4716|4715|4716|4715.5|4715.5|4715|753
1649847780000|2022-04-13 11:03:00|4715.5|4715.5|4715.5|4714.5|4716|4715.5|4715.5|4714.5|484
1649847790000|2022-04-13 11:03:10||4715||4714.5||4715||4714.5|0
1649847800000|2022-04-13 11:03:20|4715|4714|4715|4714|4715|4714.5|4714.5|4713.5|1096
1649847810000|2022-04-13 11:03:30|4715.5|4714.5|4715|4714|4715.5|4715|4715|4714|474
1649847820000|2022-04-13 11:03:40|4714.5|4713.5|4713.5|4712.5|4714.5|4713.5|4713|4712.5|464
1649847830000|2022-04-13 11:03:50|4714|4713|4714.5|4713.5|4714.5|4714|4714|4712.5|359
1649847840000|2022-04-13 11:04:00|4714|4713|4714|4713.5|4714.5|4713.5|4714|4713|36
1649847850000|2022-04-13 11:04:10|4714.5|4713|4714|4713.5|4714.5|4714|4714|4713|221
1649847860000|2022-04-13 11:04:20|4713.5|4713|4713.5|4712.5|4713.5|4713|4712.5|4712|1821
1649847870000|2022-04-13 11:04:30|4713|4713|4712.5|4712|4713|4713|4712.5|4712|248
1649847880000|2022-04-13 11:04:40|4713|4712.5|4713|4712|4713|4712.5|4713|4712|298
1649847890000|2022-04-13 11:04:50|4713.5|4712.5|4713.5|4712.5|4713.5|4713|4713.5|4712|105
1649847900000|2022-04-13 11:05:00|4713|4712|4712|4711.5|4713|4712|4712|4711.5|704
1649847910000|2022-04-13 11:05:10|4713.5|4712|4711.5|4710.5|4713.5|4712.5|4711.5|4710.5|2948
1649847920000|2022-04-13 11:05:20|4712|4711|4711.5|4710.5|4712|4711.5|4711.5|4710.5|117
1649847930000|2022-04-13 11:05:30|4712|4711|4712.5|4712|4713|4712.5|4711.5|4710.5|1473
1649847940000|2022-04-13 11:05:40|4712|4711.5|4711|4710|4712.5|4711.5|4711|4710|673
1649847950000|2022-04-13 11:05:50|4711.5|4710.5|4711|4710|4711.5|4710.5|4710|4709.5|450
1649847960000|2022-04-13 11:06:00|4710.5|4710.5|4711|4710.5|4711.5|4710.5|4710.5|4710|0
1649847970000|2022-04-13 11:06:10|4711.5|4710|4712|4711.5|4712.5|4711.5|4711|4710|534
1649847980000|2022-04-13 11:06:20|4711.5|4711|4712|4711.5|4712|4711.5|4711.5|4711|169
1649847990000|2022-04-13 11:06:30|4712.5|4712|4712.5|4711.5|4712.5|4712|4712.5|4711.5|196
1649848000000|2022-04-13 11:06:40|4712||4712||4712||4712||0
1649848010000|2022-04-13 11:06:50|4712.5|4712|4712.5|4712|4713|4712.5|4712|4712|381
1649848020000|2022-04-13 11:07:00|4712|4711.5|4712|4711.5|4712.5|4711.5|4712|4711.5|216
1649848030000|2022-04-13 11:07:10|4712.5|4712|4711.5|4711|4712.5|4712|4711.5|4711|64
1649848040000|2022-04-13 11:07:20|4712|4710.5|4711|4710|4712|4710.5|4711|4710|1568
1649848050000|2022-04-13 11:07:30|4711.5|4710.5|4712|4711.5|4712|4711.5|4711.5|4710.5|35
1649848060000|2022-04-13 11:07:40|4712.5|4711|4712|4711|4712.5|4711|4712|4711|224
1649848070000|2022-04-13 11:07:50|4712.5|4711.5|4713|4712|4713|4712|4712.5|4711.5|293
1649848080000|2022-04-13 11:08:00|4712.5|4711.5|4712|4711|4713|4711.5|4712|4711|0
1649848090000|2022-04-13 11:08:10|4712.5|4711.5|4712|4711.5|4712.5|4711.5|4712|4711.5|172
1649848100000|2022-04-13 11:08:20|4712.5|4712|4713|4712|4713|4712|4712.5|4712|638
1649848110000|2022-04-13 11:08:30|4712.5||4712.5||4712.5||4712.5||0
1649848120000|2022-04-13 11:08:40|4713|4712.5|4713|4712.5|4713|4712.5|4712.5|4712.5|66
1649848140000|2022-04-13 11:09:00|4713.5|4713|4714|4713.5|4714|4713.5|4713.5|4713|64
1649848150000|2022-04-13 11:09:10|4714.5|4714|4715|4714|4715|4714|4714.5|4714|36
1649848160000|2022-04-13 11:09:20|4714.5|4713.5|4714|4713.5|4714.5|4713.5|4713.5|4713|989
1649848170000|2022-04-13 11:09:30||4713||4713.5||4713.5||4713|0
1649848180000|2022-04-13 11:09:40|4713.5|4713|4714|4713.5|4714|4713.5|4713.5|4713|201
1649848190000|2022-04-13 11:09:50|4714.5|4714|4715|4714.5|4715|4714.5|4714.5|4714|135
1649848200000|2022-04-13 11:10:00|4714.5|4714|4715|4714.5|4715|4714.5|4714.5|4714|680
1649848210000|2022-04-13 11:10:10|4714.5|4714|4714|4713|4714.5|4714|4713.5|4713|305
1649848220000|2022-04-13 11:10:20|4713.5|4712.5|4713.5|4712.5|4714|4713|4713|4712.5|945
1649848230000|2022-04-13 11:10:30|4713|4712|4712|4711|4713|4712.5|4712|4711|2180
1649848240000|2022-04-13 11:10:40|4711.5|4710.5|4711|4710.5|4711.5|4710.5|4711|4710.5|93
1649848250000|2022-04-13 11:10:50|4711.5||4711.5||4711.5||4711||184
1649848260000|2022-04-13 11:11:00|4711|4710|4711|4710.5|4711|4710.5|4710.5|4710|362
1649848270000|2022-04-13 11:11:10|4711.5|4711|4712.5|4711.5|4712.5|4711.5|4711.5|4711|217
1649848280000|2022-04-13 11:11:20|4713|4712|4713|4712|4713|4712|4712.5|4712|0
1649848290000|2022-04-13 11:11:30|4712.5|4712.5|4714|4713|4714|4713|4712.5|4712.5|234
1649848300000|2022-04-13 11:11:40|4713.5|4713.5|4714|4713.5|4714|4713.5|4713.5|4713.5|104
1649848320000|2022-04-13 11:12:00|4714.5|4714|4714|4713.5|4714.5|4714|4714|4713.5|689
1649848330000|2022-04-13 11:12:10|4714.5|4714|4714.5|4714|4715|4714|4714|4713.5|335
1649848340000|2022-04-13 11:12:20|4715|4713.5|4714.5|4714|4715|4714|4714|4713.5|487
1649848360000|2022-04-13 11:12:40|4715|4714.5|4715|4714.5|4715|4714.5|4715|4714|219
1649848390000|2022-04-13 11:13:10|4714.5|4714|4713.5|4713|4714.5|4714|4713.5|4713|1106
1649848400000|2022-04-13 11:13:20|4714|4713.5|4714|4713.5|4714|4713.5|4714|4713.5|0
1649848410000|2022-04-13 11:13:30|4714.5||4714||4714.5||4714||0
1649848420000|2022-04-13 11:13:40|4714.5|4714|4714.5|4714|4714.5|4714|4714|4714|1
1649848430000|2022-04-13 11:13:50|4715|4714.5|4714.5|4714|4715|4714.5|4714.5|4714|183
1649848440000|2022-04-13 11:14:00|4715|4714.5|4714.5|4714|4715.5|4715|4714.5|4714|1071
1649848450000|2022-04-13 11:14:10|4714|4713.5|4714.5|4713.5|4714.5|4713.5|4714|4713.5|409
1649848460000|2022-04-13 11:14:20|4714||4714.5||4714.5||4714||0
1649848470000|2022-04-13 11:14:30|4715|4714|4714.5|4714|4715|4714|4714.5|4714|400
1649848490000|2022-04-13 11:14:50|4715|4714.5|4715.5|4715|4715.5|4715|4715|4714.5|277
1649848510000|2022-04-13 11:15:10|4716|4715.5|4716.5|4715.5|4716.5|4715.5|4715.5|4715.5|500
1649848520000|2022-04-13 11:15:20|4716|4715|4716.5|4716|4717|4716|4716|4715|1026
1649848550000|2022-04-13 11:15:50|4716|4715.5|4716.5|4716|4716.5|4716|4716|4715.5|862
1649848560000|2022-04-13 11:16:00|4719|4716.5|4719|4718.5|4719.5|4719|4718|4716.5|6214
1649848570000|2022-04-13 11:16:10|4719.5|4719|4719|4718.5|4719.5|4719|4718.5|4717.5|1328
1649848580000|2022-04-13 11:16:20|4718.5|4718|4719|4718.5|4719|4718.5|4718.5|4718|547
1649848590000|2022-04-13 11:16:30||4718||4718.5||4718.5||4718|409
1649848600000|2022-04-13 11:16:40|4719.5|4719|4720|4719.5|4720|4719.5|4719.5|4719|491
1649848610000|2022-04-13 11:16:50|4719.5|4719|4719.5|4719|4719.5|4719|4719.5|4719|484
1649848620000|2022-04-13 11:17:00|4720|4719.5|4719.5|4719|4720|4719.5|4719.5|4719|883
1649848640000|2022-04-13 11:17:20|4720|4719.5|4715|4714.5|4720|4719.5|4715|4714.5|3154
1649848650000|2022-04-13 11:17:30|4715.5|4715|4715|4714.5|4716|4715.5|4715|4714.5|643
1649848660000|2022-04-13 11:17:40|4715.5|4714|4717|4716|4717|4716.5|4715.5|4714|904
1649848670000|2022-04-13 11:17:50|4716.5|4715.5|4717.5|4717|4717.5|4717|4716.5|4715.5|150
1649848680000|2022-04-13 11:18:00|4717|4716.5|4718|4717.5|4718|4717.5|4717|4716.5|783
1649848690000|2022-04-13 11:18:10|4718.5|4718|4718.5|4718|4718.5|4718|4718.5|4718|35
1649848700000|2022-04-13 11:18:20|4718|4717.5|4717.5|4717|4718|4717.5|4717.5|4716.5|290
1649848710000|2022-04-13 11:18:30|4718|4716.5|4716.5|4715.5|4718|4716.5|4716.5|4715.5|253
1649848720000|2022-04-13 11:18:40|4715.5|4716|4716.5|4715.5|4716.5|4716|4715.5|4715|1158
1649848730000|2022-04-13 11:18:50||4716||4716||4716||4716|0
1649848740000|2022-04-13 11:19:00|4716|4715.5|4717.5|4716.5|4718|4717|4716|4715.5|1115
1649848750000|2022-04-13 11:19:10|4717|4716|4716|4715.5|4717.5|4716|4716|4715.5|409
1649848760000|2022-04-13 11:19:20|4716.5|4716|4716.5|4716|4717|4716|4716|4715.5|0
1649848770000|2022-04-13 11:19:30|4716|4715.5|4716|4715.5|4716|4715.5|4716|4715.5|150
1649848780000|2022-04-13 11:19:40|4715.5|4715|4714.5|4714|4715.5|4715|4714.5|4713.5|1
1649848800000|2022-04-13 11:20:00|4714|4713.5|4714.5|4714|4714.5|4714|4714|4713.5|1197
1649848810000|2022-04-13 11:20:10|4714|4713.5|4714|4713.5|4714|4713.5|4713.5|4712.5|961
1649848820000|2022-04-13 11:20:20|4714.5|4714|4714|4713|4714.5|4714|4713.5|4713|571
1649848830000|2022-04-13 11:20:30||4713.5||4713.5||4713.5||4713.5|0
1649848850000|2022-04-13 11:20:50|4713.5|4713|4713.5|4712.5|4713.5|4713|4712.5|4711.5|1595
1649848860000|2022-04-13 11:21:00|4713|4713|4713.5|4713|4713.5|4713|4713|4712|35
1649848870000|2022-04-13 11:21:10||4712.5||4713||4713||4712.5|0
1649848880000|2022-04-13 11:21:20|||||||||244
1649848890000|2022-04-13 11:21:30|4714|4713.5|4714|4713.5|4714.5|4714|4714|4713.5|465
1649848910000|2022-04-13 11:21:50|4713.5|4713|4715|4714|4715|4714.5|4713.5|4713|776
1649848920000|2022-04-13 11:22:00|4715.5|4714.5|4716|4715|4716|4715.5|4715.5|4714.5|309
1649848930000|2022-04-13 11:22:10|4715.5|4715.5|4716|4715.5|4716|4715.5|4715.5|4715.5|104
1649848940000|2022-04-13 11:22:20|4715.5|4715|4715.5|4715|4715.5|4715|4715.5|4715|37
1649848950000|2022-04-13 11:22:30|4716|4715.5|4716|4715.5|4716|4715.5|4716|4715.5|36
1649848960000|2022-04-13 11:22:40|4716.5|4716|4717|4716.5|4718.5|4717.5|4715.5|4715|1843
1649848970000|2022-04-13 11:22:50||4716||4716.5||4716.5||4716|414
1649848980000|2022-04-13 11:23:00|4716.5|4716|4715|4714.5|4716.5|4716|4714.5|4713.5|801
1649848990000|2022-04-13 11:23:10|4714.5|4714|4715|4714|4715|4714.5|4714|4713|1954
1649849000000|2022-04-13 11:23:20|4714.5|4713.5|4714.5|4713.5|4715|4713.5|4713.5|4712.5|423
1649849010000|2022-04-13 11:23:30|4714|4713|4713.5|4713|4714|4713.5|4713|4712|1810
1649849020000|2022-04-13 11:23:40|4714|4712.5|4713|4712.5|4714|4712.5|4713|4712.5|37
1649849030000|2022-04-13 11:23:50|4712.5|4712|4711.5|4710.5|4713|4712|4711.5|4710.5|1696
1649849040000|2022-04-13 11:24:00|4712|4711|4714.5|4713.5|4714.5|4713.5|4712|4710.5|1923
1649849050000|2022-04-13 11:24:10|4714|4713|4714.5|4714|4715|4714.5|4714|4713|541
1649849060000|2022-04-13 11:24:20|4715|4713.5|4715|4714|4715|4714.5|4714.5|4713.5|1610
1649849070000|2022-04-13 11:24:30|4714.5|4713.5|4713.5|4712.5|4715|4713.5|4713.5|4712.5|296
1649849080000|2022-04-13 11:24:40|4713|4712|4713.5|4712.5|4714|4713|4712.5|4711.5|606
1649849090000|2022-04-13 11:24:50|4713|4712|4713|4712|4713.5|4712.5|4713|4712|0
1649849100000|2022-04-13 11:25:00|4713.5|4712.5|4713.5|4713|4713.5|4713|4713|4712|1016
1649849110000|2022-04-13 11:25:10|4714|4713.5|4714|4713|4715|4714.5|4713.5|4713|1001
1649849120000|2022-04-13 11:25:20|4713.5|4713.5|4714|4713.5|4714|4713.5|4713.5|4713|1
1649849130000|2022-04-13 11:25:30|4713.5|4713|4714|4713.5|4714.5|4714|4713.5|4712.5|1003
1649849140000|2022-04-13 11:25:40|4714.5|4713|4714.5|4713.5|4714.5|4713.5|4713.5|4712.5|360
1649849150000|2022-04-13 11:25:50|4714|4713|4712.5|4712|4714|4713|4712.5|4711.5|961
1649849160000|2022-04-13 11:26:00|4713|4712.5|4714.5|4714|4715|4714|4713|4712.5|992
1649849170000|2022-04-13 11:26:10|4714|4713.5|4714.5|4714|4714.5|4714|4714|4713.5|547
1649849180000|2022-04-13 11:26:20||4713.5||4714||4714||4713.5|190
1649849190000|2022-04-13 11:26:30|4715|4713.5|4714.5|4713.5|4715|4714.5|4714.5|4713.5|775
1649849200000|2022-04-13 11:26:40|4715|4714|4717.5|4716.5|4718|4717|4715|4713.5|1699
1649849210000|2022-04-13 11:26:50|4717|4717|4719|4718|4720|4719.5|4717|4717|6806
1649849220000|2022-04-13 11:27:00|4719.5|4718.5|4719.5|4719|4719.5|4719|4719|4718.5|587
1649849230000|2022-04-13 11:27:10|4719|4718.5|4717.5|4716.5|4719|4718.5|4717.5|4716.5|836
1649849240000|2022-04-13 11:27:20|4718|4717|4718|4717|4718|4717.5|4718|4716.5|414
1649849250000|2022-04-13 11:27:30|4718.5|4717.5|4718.5|4718|4718.5|4718|4718.5|4717|520
1649849260000|2022-04-13 11:27:40|4719|4717.5|4719.5|4719|4719.5|4719|4719|4717.5|116
1649849270000|2022-04-13 11:27:50|4719|4718.5|4719|4718.5|4719.5|4719|4719|4718|34
1649849280000|2022-04-13 11:28:00|4719.5|4719|4718.5|4718|4719.5|4719|4718.5|4718|0
1649849290000|2022-04-13 11:28:10|4719|4718.5|4719.5|4718.5|4719.5|4719|4719|4718.5|253
1649849300000|2022-04-13 11:28:20|4719|4719|4720|4719.5|4720|4719.5|4719|4718.5|782
1649849310000|2022-04-13 11:28:30|4719.5|4719|4719.5|4718.5|4719.5|4719|4719|4718.5|438
1649849320000|2022-04-13 11:28:40|4720|4719|4720|4719.5|4720|4719.5|4720|4719|39
1649849330000|2022-04-13 11:28:50|4720.5|4720|4720.5|4720|4720.5|4720|4720.5|4720|509
1649849340000|2022-04-13 11:29:00|4721|4720.5|4721.5|4721|4721.5|4721|4720|4719|2773
1649849350000|2022-04-13 11:29:10|4722|4721.5|4723|4722|4723.5|4722.5|4721.5|4720.5|1172
1649849360000|2022-04-13 11:29:20|4722.5|4721.5|4721.5|4720.5|4722.5|4721.5|4721.5|4720.5|444
1649849370000|2022-04-13 11:29:30|4721|4720|4721|4720.5|4721.5|4720.5|4720.5|4720|766
1649849380000|2022-04-13 11:29:40|4721.5|4720|4720.5|4720|4721.5|4720.5|4720.5|4720|795
1649849390000|2022-04-13 11:29:50|4721|4720.5|4722|4721.5|4722|4721.5|4721|4720.5|154
1649849400000|2022-04-13 11:30:00|4721.5|4721|4722|4721.5|4722|4721.5|4721.5|4721|822
1649849410000|2022-04-13 11:30:10|4721.5|4721|4722|4721|4722|4721.5|4721|4720|3074
1649849420000|2022-04-13 11:30:20|4721.5|4721.5|4721.5|4721|4721.5|4721.5|4721.5|4721|34
1649849440000|2022-04-13 11:30:40|4722|4721.5|4722|4721.5|4722|4721.5|4721.5|4721|672
1649849450000|2022-04-13 11:30:50|4722.5|4722|4722.5|4722|4722.5|4722|4722.5|4722|559
1649849460000|2022-04-13 11:31:00|4723|4722.5|4724|4723.5|4724.5|4724|4723|4722.5|261
1649849470000|2022-04-13 11:31:10|4723.5|4723|4722|4721.5|4723.5|4723|4722|4721.5|4830
1649849480000|2022-04-13 11:31:20|4722.5|4722|4722|4721.5|4722.5|4722|4721.5|4721|551
1649849490000|2022-04-13 11:31:30|4722.5|4722|4722|4721|4722.5|4722|4722|4721|225
1649849500000|2022-04-13 11:31:40|4722.5|4721.5|4722.5|4722|4722.5|4722|4722.5|4721.5|0
1649849510000|2022-04-13 11:31:50|4723|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722.5|42
1649849520000|2022-04-13 11:32:00|4723|4722|4722|4721|4723|4722|4722|4721|448
1649849530000|2022-04-13 11:32:10|4721.5|4721.5|4721|4720|4722|4721.5|4721|4720|422
1649849540000|2022-04-13 11:32:20|4721.5|4720.5|4721|4720.5|4721.5|4720.5|4721|4720.5|39
1649849550000|2022-04-13 11:32:30|4721.5|4721|4722|4721.5|4722|4721.5|4721.5|4721|177
1649849560000|2022-04-13 11:32:40|4721.5|4721|4722|4721|4722|4721.5|4721.5|4721|517
1649849570000|2022-04-13 11:32:50|4721.5|4720.5|4720|4719.5|4721.5|4721|4720|4719.5|2676
1649849580000|2022-04-13 11:33:00|4719.5|4719|4717|4716.5|4719.5|4719|4717|4716.5|821
1649849590000|2022-04-13 11:33:10|4717.5|4717|4717.5|4717|4717.5|4717|4717.5|4716.5|262
1649849600000|2022-04-13 11:33:20|4717|4716.5|4715.5|4714.5|4717|4716.5|4715.5|4714.5|304
1649849610000|2022-04-13 11:33:30|4715|4714|4715|4714|4715.5|4714.5|4714.5|4714|1718
1649849620000|2022-04-13 11:33:40|4714.5|4714.5|4716.5|4716|4718|4717|4714.5|4714.5|1320
1649849630000|2022-04-13 11:33:50|4717|4716.5|4717|4716.5|4717.5|4716.5|4717|4716|39
1649849640000|2022-04-13 11:34:00|4717.5|4717|4718|4717.5|4718.5|4718|4717|4717|150
1649849650000|2022-04-13 11:34:10|4718.5|4718|4719.5|4719|4720|4719.5|4718.5|4718|530
1649849660000|2022-04-13 11:34:20|4719|4718.5|4718|4717.5|4719|4718.5|4718|4717|444
1649849670000|2022-04-13 11:34:30|4718.5|4717|4719.5|4718.5|4719.5|4719|4718|4717|261
1649849680000|2022-04-13 11:34:40|4719|4719|4719|4718|4719.5|4719|4718.5|4718|695
1649849690000|2022-04-13 11:34:50|4719.5|4718.5|4713|4712.5|4719.5|4718.5|4713|4712.5|31058
1649849700000|2022-04-13 11:35:00|4713.5|4712|4710|4709.5|4713.5|4712|4709|4708|18976
1649849710000|2022-04-13 11:35:10|4710.5|4709|4709.5|4709|4710.5|4709|4709.5|4709|6419
1649849720000|2022-04-13 11:35:20|4710|4709.5|4705|4704.5|4710.5|4709.5|4702.5|4701.5|38420
1649849730000|2022-04-13 11:35:30|4705.5|4705|4708.5|4708|4709.5|4708.5|4705|4705|12584
1649849740000|2022-04-13 11:35:40|4708|4707.5|4708|4707.5|4708|4707.5|4707.5|4706.5|1054
1649849750000|2022-04-13 11:35:50|4708.5|4708|4708|4707.5|4708.5|4708|4708|4707.5|129
1649849760000|2022-04-13 11:36:00|4708.5|4707|4707.5|4707|4708.5|4707|4707.5|4707|308
1649849770000|2022-04-13 11:36:10|4707|4706.5|4705.5|4704.5|4707.5|4706.5|4705.5|4704.5|1463
1649849780000|2022-04-13 11:36:20|4705|4704|4708|4707|4708|4707|4705|4703.5|971
1649849790000|2022-04-13 11:36:30|4708.5|4707.5|4707.5|4707|4709.5|4708.5|4707.5|4707|916
1649849800000|2022-04-13 11:36:40|4708|4707.5|4708|4707.5|4708.5|4707.5|4708|4707.5|40
1649849810000|2022-04-13 11:36:50|4707.5|4707|4707|4706|4707.5|4707|4707|4706|372
1649849820000|2022-04-13 11:37:00|4706.5|4705.5|4706.5|4705.5|4707|4706|4706.5|4705.5|151
1649849830000|2022-04-13 11:37:10|4706|4705|4706.5|4705.5|4706.5|4706|4705.5|4704.5|1455
1649849850000|2022-04-13 11:37:30|4706|4705|4706|4705.5|4706.5|4705.5|4705.5|4705|499
1649849860000|2022-04-13 11:37:40|4706.5|4706|4708.5|4708|4708.5|4708|4706.5|4705.5|201
1649849870000|2022-04-13 11:37:50|4709|4708.5|4709.5|4708.5|4709.5|4708.5|4709|4708.5|0
1649849880000|2022-04-13 11:38:00|4709|4708|4707.5|4706.5|4709.5|4708.5|4707.5|4706.5|695
1649849890000|2022-04-13 11:38:10|4707|4706|4707|4706|4707.5|4706|4706.5|4705.5|239
1649849900000|2022-04-13 11:38:20|4707.5|4706.5|4707.5|4706.5|4707.5|4707|4707.5|4706.5|221
1649849910000|2022-04-13 11:38:30|4708|4707|4707.5|4707|4708|4707|4707.5|4707|84
1649849920000|2022-04-13 11:38:40|4708|4706.5|4706.5|4705.5|4708|4706.5|4706|4705|1382
1649849930000|2022-04-13 11:38:50|4707|4706|4707|4706|4707|4706.5|4707|4706|39
1649849950000|2022-04-13 11:39:10|4707.5|4706.5|4710|4709.5|4710|4709.5|4707.5|4706.5|1302
1649849960000|2022-04-13 11:39:20|4710.5|4710|4711|4710|4711|4710|4710.5|4710|232
1649849980000|2022-04-13 11:39:40||4710.5||4710.5||4710.5||4710.5|0
1649849990000|2022-04-13 11:39:50|4711.5||4711.5||4711.5||4711||210
1649850000000|2022-04-13 11:40:00|4711|4711|4712.5|4712|4712.5|4712|4711|4711|195
1649850010000|2022-04-13 11:40:10|4713|4711.5|4711.5|4710.5|4713|4711.5|4711.5|4710|1678
1649850020000|2022-04-13 11:40:20|4712|4711|4711.5|4711|4712|4711|4711.5|4711|104
1649850030000|2022-04-13 11:40:30|4712|4711.5|4712|4711.5|4712|4711.5|4712|4711.5|0
1649850040000|2022-04-13 11:40:40|4712.5|4712|4713.5|4713|4713.5|4713|4712.5|4712|97
1649850050000|2022-04-13 11:40:50|4713|4712.5|4712|4711|4713.5|4713|4712|4711|683
1649850060000|2022-04-13 11:41:00|4711.5||4712||4712||4711.5||65
1649850070000|2022-04-13 11:41:10|4711.5|4710.5|4710|4709.5|4711.5|4710.5|4710|4709.5|305
1649850090000|2022-04-13 11:41:30|4710.5|4710|4710|4709.5|4710.5|4710|4709.5|4709|532
1649850110000|2022-04-13 11:41:50|4710.5|4710|4711|4710.5|4711|4710.5|4710|4709.5|367
1649850120000|2022-04-13 11:42:00||4710||4710.5||4710.5||4710|0
1649850130000|2022-04-13 11:42:10|4710.5|4710|4710|4709|4710.5|4710|4709.5|4708.5|510
1649850140000|2022-04-13 11:42:20|4710.5|4709.5|4710.5|4710|4710.5|4710|4710.5|4709.5|0
1649850150000|2022-04-13 11:42:30|4710|4709.5|4710.5|4709.5|4710.5|4710|4710|4709.5|0
1649850160000|2022-04-13 11:42:40|4710|4710|4711|4710|4711|4710.5|4710|4709.5|1161
1649850170000|2022-04-13 11:42:50|4711.5|4710.5|4711.5|4711|4711.5|4711|4711.5|4710|519
1649850180000|2022-04-13 11:43:00|4712|4711.5|4709.5|4708.5|4712|4711.5|4709.5|4708.5|1713
1649850190000|2022-04-13 11:43:10|4709||4709.5||4709.5||4709||0
1649850200000|2022-04-13 11:43:20|4709|4708|4710|4709|4710|4709|4708.5|4707.5|465
1649850210000|2022-04-13 11:43:30|4709.5||4709.5||4710||4709.5||1
1649850220000|2022-04-13 11:43:40|4710|4709.5|4710|4709.5|4710.5|4709.5|4710|4709.5|102
1649850230000|2022-04-13 11:43:50|4709.5|4709|4709.5|4708.5|4710|4709|4709|4708.5|1111
1649850240000|2022-04-13 11:44:00|4710|4709|4709.5|4709|4710|4709.5|4709.5|4708.5|217
1649850250000|2022-04-13 11:44:10|4710|4708.5|4710|4709|4710|4709|4710|4708.5|25
1649850260000|2022-04-13 11:44:20|4709.5|4708.5|4709.5|4708.5|4709.5|4708.5|4709.5|4708.5|0
1649850270000|2022-04-13 11:44:30|4709|4708|4708.5|4708|4709|4708|4708.5|4708|804
1649850280000|2022-04-13 11:44:40|4709|4708.5|4708.5|4708|4709|4708.5|4708.5|4708|74
1649850290000|2022-04-13 11:44:50|4709|4708.5|4709|4708|4709.5|4709|4709|4708|928
1649850300000|2022-04-13 11:45:00|4709.5|4708.5|4710|4709|4710|4709|4708.5|4708|2603
1649850310000|2022-04-13 11:45:10|4709.5|4709.5|4710|4709.5|4710.5|4710|4709.5|4709.5|0
1649850320000|2022-04-13 11:45:20|4709.5|4709|4710|4709.5|4710.5|4709.5|4709.5|4709|502
1649850330000|2022-04-13 11:45:30|4710.5|4710|4710.5|4710|4710.5|4710|4710|4710|257
1649850340000|2022-04-13 11:45:40|4711|4709.5|4710.5|4709.5|4711|4709.5|4709.5|4709|743
1649850350000|2022-04-13 11:45:50|4710|4710|4709.5|4709|4710.5|4710|4709.5|4709|0
1649850360000|2022-04-13 11:46:00|4709|4708.5|4710|4709|4710|4709.5|4709|4708.5|732
1649850370000|2022-04-13 11:46:10||4709.5||4709||4709.5||4709|0
1649850380000|2022-04-13 11:46:20|4709.5|4709.5|4710|4709.5|4710|4709.5|4709.5|4708.5|884
1649850390000|2022-04-13 11:46:30|4710.5|4710|4710.5|4709.5|4710.5|4710|4710|4709.5|485
1649850400000|2022-04-13 11:46:40|4710|4709|4710|4709|4710|4709.5|4709.5|4709|405
1649850410000|2022-04-13 11:46:50|4710.5|4709.5|4710.5|4710|4711|4710|4710.5|4709|0
1649850430000|2022-04-13 11:47:10|4711|4710.5|4711|4710|4711|4710.5|4710.5|4709.5|1172
1649850440000|2022-04-13 11:47:20|4710.5|4710.5|4710.5|4710|4710.5|4710.5|4710.5|4710|0
1649850450000|2022-04-13 11:47:30|4710|4709.5|4710.5|4709.5|4710.5|4709.5|4709.5|4709|601
1649850460000|2022-04-13 11:47:40|4710|4710|4711|4710|4711|4710.5|4710|4709|526
1649850470000|2022-04-13 11:47:50|4710.5|4710.5|4709.5|4709|4711|4710.5|4709.5|4709|831
1649850480000|2022-04-13 11:48:00|4710|4709.5|4709.5|4709|4710|4709.5|4709.5|4709|127
1649850490000|2022-04-13 11:48:10|4710|4709.5|4711|4710|4711|4710.5|4709.5|4709.5|372
1649850500000|2022-04-13 11:48:20|4710.5|4709.5|4711|4710|4711|4710|4710|4709.5|566
1649850510000|2022-04-13 11:48:30||4710.5||4710.5||4710.5||4710.5|45
1649850530000|2022-04-13 11:48:50|4710.5|4710|4711.5|4711|4711.5|4711|4710.5|4710|1291
1649850540000|2022-04-13 11:49:00|4711|4710.5|4710|4709.5|4711.5|4710.5|4709.5|4709|1148
1649850550000|2022-04-13 11:49:10|4710.5|4710|4711|4710|4711|4710.5|4710.5|4710|359
1649850560000|2022-04-13 11:49:20||4710.5||4710.5||4710.5||4710|0
1649850570000|2022-04-13 11:49:30|4710.5|4710|4710|4709.5|4710.5|4710|4710|4709|457
1649850580000|2022-04-13 11:49:40|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4709|0
1649850590000|2022-04-13 11:49:50|4709|4708.5|4709|4708.5|4709|4708.5|4709|4708|150
1649850600000|2022-04-13 11:50:00|4709.5|4709|4708|4707.5|4710|4709.5|4708|4707.5|1020
1649850610000|2022-04-13 11:50:10|4707.5|4707|4707.5|4707|4708|4707|4707|4706.5|682
1649850620000|2022-04-13 11:50:20|4708|4707.5|4708.5|4708|4708.5|4708|4707.5|4707|110
1649850630000|2022-04-13 11:50:30|4709|4708.5|4709.5|4708.5|4709.5|4709|4708.5|4708|108
1649850640000|2022-04-13 11:50:40|4709|4708|4709|4708|4709|4708.5|4708.5|4708|196
1649850650000|2022-04-13 11:50:50||4708.5||4708||4708.5||4708|0
1649850660000|2022-04-13 11:51:00|4708.5|4708.5|4709|4708.5|4709|4708.5|4708.5|4708|401
1649850670000|2022-04-13 11:51:10|4708.5|4708|4707.5|4707|4708.5|4708|4707|4706.5|517
1649850680000|2022-04-13 11:51:20|4708|4707.5|4707.5|4707|4708|4707.5|4707.5|4707|221
1649850690000|2022-04-13 11:51:30|4708|4706.5|4707.5|4707|4708|4707.5|4707|4706.5|571
1649850700000|2022-04-13 11:51:40|4708||4708||4708||4707.5||0
1649850710000|2022-04-13 11:51:50|4707.5|4707.5|4709|4708.5|4709.5|4708.5|4707.5|4706.5|755
1649850720000|2022-04-13 11:52:00|4708.5|4708|4707.5|4707|4709|4708.5|4707.5|4707|62
1649850730000|2022-04-13 11:52:10|4708|4707.5|4708.5|4708|4708.5|4708|4708|4707.5|148
1649850740000|2022-04-13 11:52:20|4709||4708.5||4709||4708.5||0
1649850750000|2022-04-13 11:52:30|4709|4707.5|4710.5|4709.5|4710.5|4710|4709|4707.5|436
1649850760000|2022-04-13 11:52:40|4710|4709|4709|4708.5|4710|4709|4709|4708.5|192
1649850770000|2022-04-13 11:52:50|4708.5|4708|4710|4709|4710|4709|4708.5|4708|821
1649850780000|2022-04-13 11:53:00|4710.5|4709.5|4710.5|4710|4711|4710|4710|4709|442
1649850790000|2022-04-13 11:53:10|4711||4711||4711||4710.5||37
1649850800000|2022-04-13 11:53:20|4710.5|4710.5|4711|4710|4711|4710.5|4710|4709.5|66
1649850810000|2022-04-13 11:53:30|4710.5|4710.5|4711|4710.5|4711|4710.5|4710.5|4709.5|0
1649850820000|2022-04-13 11:53:40|4710.5|4710|4710.5|4710|4710.5|4710|4710|4709|116
1649850830000|2022-04-13 11:53:50|4711|4710.5|4709.5|4709|4711.5|4711|4709.5|4709|747
1649850840000|2022-04-13 11:54:00|4710|4709.5|4709.5|4708.5|4710.5|4709.5|4709|4708.5|785
1649850850000|2022-04-13 11:54:10|4709|4709|4709|4708|4709|4709|4708|4707.5|213
1649850860000|2022-04-13 11:54:20|4708.5|4708.5|4709.5|4709|4709.5|4709|4708.5|4708.5|37
1649850870000|2022-04-13 11:54:30|4710|4708.5|4709|4708.5|4710|4708.5|4709|4708.5|72
1649850880000|2022-04-13 11:54:40|4709.5|4709|4709.5|4709|4710|4709.5|4709|4708.5|348
1649850890000|2022-04-13 11:54:50|4709|4708.5|4710|4709.5|4711|4710.5|4709|4708.5|1815
1649850900000|2022-04-13 11:55:00|4710.5|4710|4709|4708|4711|4710|4708|4707.5|863
1649850910000|2022-04-13 11:55:10|4708.5|4708.5|4708.5|4708|4708.5|4708.5|4708.5|4707.5|0
1649850920000|2022-04-13 11:55:20|4709|4708.5|4709|4708.5|4709|4708.5|4708.5|4707.5|107
1649850930000|2022-04-13 11:55:30|4709.5|4708|4709.5|4709|4709.5|4709|4709.5|4708|0
1649850940000|2022-04-13 11:55:40|4710|4709.5|4710.5|4710|4711|4710|4710|4709|463
1649850950000|2022-04-13 11:55:50|4710|4709.5|4710|4709|4710|4709.5|4709.5|4709|654
1649850960000|2022-04-13 11:56:00|4709.5|4709.5|4710|4709.5|4710.5|4709.5|4709.5|4709|0
1649850970000|2022-04-13 11:56:10|4709.5|4709|4708.5|4708|4710|4709.5|4708|4707.5|1515
1649850980000|2022-04-13 11:56:20|4709|4707.5|4708|4707|4709|4708|4708|4707|567
1649850990000|2022-04-13 11:56:30|4707.5|4706.5|4707|4706.5|4707.5|4707|4707|4706.5|231
1649851000000|2022-04-13 11:56:40|4706.5|4706|4706.5|4705.5|4707|4706|4706|4705|451
1649851010000|2022-04-13 11:56:50|4707|4706|4707.5|4707|4707.5|4707|4706.5|4706|404
1649851020000|2022-04-13 11:57:00|4708|4707.5|4708.5|4708|4708.5|4708|4708|4707|72
1649851030000|2022-04-13 11:57:10|4709|4708.5|4709|4708.5|4709.5|4708.5|4709|4708|0
1649851040000|2022-04-13 11:57:20|4708.5|4708|4708|4707|4709|4708|4707|4706.5|1006
1649851050000|2022-04-13 11:57:30|4707.5|4706.5|4707.5|4707|4708|4707|4707|4706.5|80
1649851060000|2022-04-13 11:57:40|4708|4706.5|4706|4705.5|4708|4706.5|4706|4705.5|158
1649851080000|2022-04-13 11:58:00|4706.5|4706|4706.5|4706|4707|4706|4706|4705.5|466
1649851090000|2022-04-13 11:58:10|4706|4705.5|4707|4706.5|4707.5|4706.5|4706|4705.5|83
1649851100000|2022-04-13 11:58:20|4707.5|4706|4707.5|4706.5|4707.5|4707|4706|4705.5|1479
1649851110000|2022-04-13 11:58:30|4708|4707|4708|4707.5|4708|4707.5|4708|4707|107
1649851120000|2022-04-13 11:58:40|4708.5|4708|4709|4708.5|4709|4708.5|4708.5|4707.5|412
1649851130000|2022-04-13 11:58:50|4708.5|4708|4709.5|4708.5|4709.5|4708.5|4708|4707.5|955
1649851140000|2022-04-13 11:59:00|4710|4709|4710|4709|4710|4709.5|4709.5|4709|222
1649851150000|2022-04-13 11:59:10|4709.5|4708.5|4709.5|4709|4709.5|4709|4709.5|4708.5|20
1649851160000|2022-04-13 11:59:20|4710|4709.5|4710.5|4709.5|4711|4710|4709.5|4709|503
1649851170000|2022-04-13 11:59:30|4710|4709|4711.5|4711|4711.5|4711|4710|4709|1274
1649851180000|2022-04-13 11:59:40|4712|4710.5|4711|4710.5|4712|4710.5|4711|4710.5|0
1649851190000|2022-04-13 11:59:50|4710.5|4710|4710.5|4710|4710.5|4710|4710|4709|543
1649851200000|2022-04-13 12:00:00|4711|4709.5|4710.5|4710|4711.5|4710.5|4710.5|4709.5|256
1649851210000|2022-04-13 12:00:10|4710|4709.5|4709.5|4708.5|4710|4709.5|4709.5|4708.5|24
1649851220000|2022-04-13 12:00:20|4709|4708|4709|4708|4709|4708.5|4708.5|4708|148
1649851230000|2022-04-13 12:00:30|4708.5|4708.5|4708.5|4707.5|4708.5|4708.5|4708|4707|37
1649851240000|2022-04-13 12:00:40|4709|4708|4708.5|4708|4709|4708.5|4708.5|4707.5|112
1649851250000|2022-04-13 12:00:50|4709|4708.5|4708.5|4707.5|4709|4708.5|4708.5|4707.5|0
1649851260000|2022-04-13 12:01:00|4709|4708|4709|4708|4709|4708.5|4708.5|4708|476
1649851270000|2022-04-13 12:01:10|4708.5|4708.5|4709|4708.5|4709.5|4709|4708.5|4708|742
1649851280000|2022-04-13 12:01:20|4708.5|4708|4709|4708.5|4709|4708.5|4708.5|4708|492
1649851290000|2022-04-13 12:01:30|4708.5|4708|4708.5|4707.5|4708.5|4708.5|4708|4707.5|431
1649851300000|2022-04-13 12:01:40||4708||4707.5||4708||4707.5|0
1649851310000|2022-04-13 12:01:50|4709|4708|4709|4708.5|4709.5|4709|4708.5|4708|1358
1649851320000|2022-04-13 12:02:00|4709.5|4708|4708.5|4708|4709.5|4708|4708.5|4708|123
1649851330000|2022-04-13 12:02:10|4709|4708.5|4710.5|4709.5|4710.5|4710|4709|4708.5|390
1649851340000|2022-04-13 12:02:20|4710|4710|4710|4709.5|4710|4710|4709.5|4709|782
1649851350000|2022-04-13 12:02:30|4710.5|4710|4710.5|4710|4710.5|4710|4710.5|4709.5|37
1649851370000|2022-04-13 12:02:50|4711|4710.5|4711|4710.5|4711.5|4710.5|4711|4710.5|0
1649851380000|2022-04-13 12:03:00|4711.5|4711|4711.5|4711|4712|4711.5|4711.5|4711|351
1649851390000|2022-04-13 12:03:10|4711|4710.5|4711.5|4711|4711.5|4711|4711|4710|1769
1649851400000|2022-04-13 12:03:20|4711|4710.5|4711.5|4711|4711.5|4711|4710|4709|1402
1649851410000|2022-04-13 12:03:30|4711|4710.5|4712.5|4712|4712.5|4712|4711|4710.5|112
1649851420000|2022-04-13 12:03:40|4713|4712.5|4713|4712.5|4713|4712.5|4713|4712|36
1649851430000|2022-04-13 12:03:50|4712.5|4712|4712|4711.5|4712.5|4712|4712|4711.5|697
1649851440000|2022-04-13 12:04:00|4711.5|4711|4711|4710|4711.5|4711|4711|4710|223
1649851450000|2022-04-13 12:04:10|4711.5|4710.5|4711.5|4711|4711.5|4711|4711|4710.5|150
1649851460000|2022-04-13 12:04:20|4711|4710.5|4710.5|4710|4711.5|4710.5|4710.5|4710|681
1649851470000|2022-04-13 12:04:30|4711|4710.5|4710|4709.5|4711.5|4710.5|4710|4709.5|318
1649851480000|2022-04-13 12:04:40||4709||4709.5||4709.5||4709|0
1649851490000|2022-04-13 12:04:50|4710.5|4710|4709|4708.5|4710.5|4710|4708.5|4708|766
1649851500000|2022-04-13 12:05:00|4709.5|4708|4708|4707|4709.5|4709|4707.5|4707|845
1649851510000|2022-04-13 12:05:10|4708.5|4707.5|4708.5|4707.5|4708.5|4708|4708|4707|102
1649851520000|2022-04-13 12:05:20|4708|4708|4708.5|4708|4708.5|4708|4708|4707.5|36
1649851530000|2022-04-13 12:05:30||4707.5||4708||4708||4707.5|0
1649851540000|2022-04-13 12:05:40|4709|4707.5|4709|4708|4709.5|4708.5|4708.5|4707.5|409
1649851550000|2022-04-13 12:05:50|4709.5|4708.5|4709|4708.5|4710|4709.5|4709|4708.5|393
1649851560000|2022-04-13 12:06:00|4709.5|4709|4709.5|4708.5|4709.5|4709|4709|4708.5|76
1649851570000|2022-04-13 12:06:10|4710|4709|4710|4709.5|4710|4709.5|4710|4709|35
1649851580000|2022-04-13 12:06:20|4709.5|4709|4710|4709|4710|4709|4708.5|4708|1208
1649851590000|2022-04-13 12:06:30|4710.5|4709.5|4710|4709|4710.5|4709.5|4709|4708|1358
1649851600000|2022-04-13 12:06:40|4709.5|4708.5|4710|4709|4710.5|4710|4709.5|4708.5|185
1649851610000|2022-04-13 12:06:50|4709.5|4708.5|4710|4709.5|4710.5|4709.5|4709.5|4708.5|355
1649851620000|2022-04-13 12:07:00|4710.5|4710|4711|4710.5|4711|4710.5|4710|4709|632
1649851630000|2022-04-13 12:07:10|4711.5|4711|4712|4711.5|4712|4711.5|4711|4710.5|381
1649851640000|2022-04-13 12:07:20|4711.5|4711|4712.5|4712|4712.5|4712|4711.5|4711|367
1649851650000|2022-04-13 12:07:30|4712|4711.5|4712.5|4712|4712.5|4712|4712|4711.5|239
1649851660000|2022-04-13 12:07:40|4712|4711.5|4711|4710|4712|4712|4710.5|4710|603
1649851670000|2022-04-13 12:07:50|4710.5|4709.5|4709|4708.5|4710.5|4709.5|4708.5|4708|1168
1649851680000|2022-04-13 12:08:00|4709.5|4709|4709.5|4709|4709.5|4709|4709|4708.5|324
1649851690000|2022-04-13 12:08:10|4709|4708.5|4709.5|4709|4709.5|4709|4709|4708.5|778
1649851700000|2022-04-13 12:08:20|4710|4709.5|4710|4709.5|4710.5|4709.5|4710|4709.5|1061
1649851710000|2022-04-13 12:08:30|4710.5|4710|4710|4709.5|4711|4710|4710|4709.5|1120
1649851720000|2022-04-13 12:08:40|4709.5|4709|4710.5|4710|4711|4710.5|4709.5|4709|581
1649851730000|2022-04-13 12:08:50|4710|4709|4709.5|4709|4710|4709|4709.5|4708.5|2552
1649851740000|2022-04-13 12:09:00|4709|4708.5|4709.5|4708.5|4709.5|4709|4709|4708.5|280
1649851750000|2022-04-13 12:09:10|4709|4708|4709|4708.5|4709.5|4708.5|4708.5|4708|499
1649851760000|2022-04-13 12:09:20|4708.5|4708|4708.5|4708|4708.5|4708|4708|4707|648
1649851770000|2022-04-13 12:09:30||4707.5||4708||4708||4707.5|0
1649851780000|2022-04-13 12:09:40|4708|4707.5|4707.5|4707|4708|4707.5|4707.5|4707|988
1649851790000|2022-04-13 12:09:50|4708|4707.5|4708|4707.5|4708|4707.5|4707.5|4707|1023
1649851800000|2022-04-13 12:10:00|4708.5|4707|4708|4707|4708.5|4708|4707.5|4707|489
1649851810000|2022-04-13 12:10:10|4708.5|4707.5|4708|4707|4708.5|4708|4708|4707|705
1649851820000|2022-04-13 12:10:20|4707.5|4707.5|4706|4705|4708|4707.5|4705.5|4704.5|3271
1649851830000|2022-04-13 12:10:30|4705.5|4705.5|4706|4705|4706|4705.5|4704.5|4703.5|752
1649851840000|2022-04-13 12:10:40|4705.5|4705.5|4706|4705|4706|4705.5|4705.5|4704.5|680
1649851850000|2022-04-13 12:10:50|4705.5|4704.5|4705|4704.5|4706|4704.5|4705|4704.5|278
1649851860000|2022-04-13 12:11:00|4705.5|4705|4703.5|4703|4705.5|4705|4703.5|4703|1074
1649851870000|2022-04-13 12:11:10|4704|4703.5|4704.5|4704|4705|4704|4704|4703.5|262
1649851880000|2022-04-13 12:11:20|4705|4704.5|4704|4703|4705|4704.5|4704|4703|3665
1649851890000|2022-04-13 12:11:30|4703.5|4703.5|4703.5|4702.5|4704.5|4704|4703.5|4702.5|499
1649851900000|2022-04-13 12:11:40|4704|4703|4703.5|4702.5|4704|4703.5|4703|4702.5|558
1649851910000|2022-04-13 12:11:50||4703||4702.5||4703||4702.5|0
1649851920000|2022-04-13 12:12:00|4704|4703|4703|4702|4704|4703.5|4703|4702|2307
1649851930000|2022-04-13 12:12:10|4703.5|4702.5|4702|4701.5|4703.5|4702.5|4702|4701|2644
1649851940000|2022-04-13 12:12:20|4702.5|4701|4703|4702|4703|4702.5|4702|4701|48
1649851950000|2022-04-13 12:12:30|4703.5|4702.5|4703|4702|4703.5|4702.5|4703|4702|1143
1649851960000|2022-04-13 12:12:40|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|4702.5|4702|661
1649851970000|2022-04-13 12:12:50|4703|4703|4704|4703.5|4704|4703.5|4703|4703|125
1649851980000|2022-04-13 12:13:00|4704.5||4704||4704.5||4704||1143
1649851990000|2022-04-13 12:13:10|4704.5|4703|4704|4703.5|4704.5|4703.5|4704|4703|861
1649852000000|2022-04-13 12:13:20|4703.5|4703|4704.5|4703.5|4704.5|4703.5|4703|4702.5|817
1649852010000|2022-04-13 12:13:30||4704||4704||4704||4704|0
1649852020000|2022-04-13 12:13:40||4703.5||4703.5||4703.5||4703.5|0
1649852030000|2022-04-13 12:13:50||4704||4703.5||4704||4703.5|0
1649852040000|2022-04-13 12:14:00|4704|4704|4704.5|4704|4705|4704|4704|4703.5|2438
1649852050000|2022-04-13 12:14:10|4704|4703.5|4704.5|4704|4704.5|4704|4704|4703.5|725
1649852060000|2022-04-13 12:14:20|4705|4703.5|4702.5|4702|4705|4704|4702.5|4702|903
1649852070000|2022-04-13 12:14:30|4702|4701.5|4701|4700|4702.5|4702|4701|4700|1417
1649852080000|2022-04-13 12:14:40|4700.5|4699.5|4702|4701.5|4702|4701.5|4700.5|4699.5|2390
1649852090000|2022-04-13 12:14:50|4701.5|4701|4701|4700.5|4701.5|4701.5|4701|4700.5|376
1649852100000|2022-04-13 12:15:00|4701.5|4701|4699.5|4699|4701.5|4701|4699|4698.5|2245
1649852110000|2022-04-13 12:15:10|4700|4699.5|4698|4697|4700|4699.5|4697|4696.5|1685
1649852120000|2022-04-13 12:15:20|4698.5|4697.5|4697|4696.5|4698.5|4697.5|4697|4696.5|1689
1649852130000|2022-04-13 12:15:30|4696.5|4696|4696.5|4695.5|4696.5|4696|4695|4694|2047
1649852140000|2022-04-13 12:15:40|4697|4696|4696.5|4695.5|4697|4696.5|4696.5|4695.5|223
1649852150000|2022-04-13 12:15:50|4697|4696|4697.5|4697|4697.5|4697|4697|4696|152
1649852160000|2022-04-13 12:16:00|4697|4696.5|4699|4698.5|4699|4698.5|4697|4696.5|1027
1649852170000|2022-04-13 12:16:10|4699.5|4699|4699|4698.5|4700|4699|4699|4698.5|289
1649852180000|2022-04-13 12:16:20|4698.5|4698|4699|4698|4699|4698.5|4698.5|4698|818
1649852190000|2022-04-13 12:16:30|4699.5|4698.5|4699.5|4699|4699.5|4699|4699.5|4698.5|880
1649852200000|2022-04-13 12:16:40|4700|4699.5|4698|4697|4700|4699.5|4698|4697|1502
1649852210000|2022-04-13 12:16:50|4698.5|4697.5|4699|4698|4699|4698|4698|4697.5|186
1649852220000|2022-04-13 12:17:00|4698.5|4698.5|4699|4698|4699.5|4698.5|4698.5|4698|680
1649852230000|2022-04-13 12:17:10|4698.5|4698.5|4698.5|4698|4699.5|4698.5|4698.5|4698|548
1649852240000|2022-04-13 12:17:20|4699|4698.5|4701|4700.5|4701|4700.5|4699|4698|3015
1649852250000|2022-04-13 12:17:30|4700.5|4700|4701.5|4701|4701.5|4701|4700|4699.5|1148
1649852270000|2022-04-13 12:17:50||4700.5||4701||4701||4700.5|0
1649852280000|2022-04-13 12:18:00|4701|4700.5|4702|4701.5|4702.5|4702|4700.5|4700|1069
1649852290000|2022-04-13 12:18:10|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|231
1649852300000|2022-04-13 12:18:20|4702|4701.5|4701.5|4701|4702.5|4701.5|4701.5|4701|367
1649852310000|2022-04-13 12:18:30|4702|4701.5|4703|4702.5|4703|4702.5|4702|4701.5|353
1649852320000|2022-04-13 12:18:40|4702.5|4702|4703|4702.5|4703|4702.5|4702.5|4702|611
1649852330000|2022-04-13 12:18:50|4702.5|4702|4702.5|4701.5|4702.5|4702|4702|4701.5|523
1649852340000|2022-04-13 12:19:00||4702||4701.5||4702||4701.5|188
1649852350000|2022-04-13 12:19:10||4702||4701.5||4702||4701.5|0
1649852360000|2022-04-13 12:19:20|4702|4701|4702|4701.5|4702|4701.5|4701.5|4700.5|361
1649852370000|2022-04-13 12:19:30|4702.5|4702|4703|4702.5|4703|4702.5|4702.5|4702|851
1649852380000|2022-04-13 12:19:40|4703.5|4703|4703.5|4703|4703.5|4703|4703.5|4703|24
1649852390000|2022-04-13 12:19:50|4704|4703.5|4704|4703.5|4704|4703.5|4704|4703.5|13
1649852400000|2022-04-13 12:20:00|4704.5|4704|4704.5|4704|4704.5|4704|4704.5|4703.5|287
1649852410000|2022-04-13 12:20:10|4705||4704.5||4705.5||4704.5||6110
1649852420000|2022-04-13 12:20:20|4705|4703.5|4704.5|4704|4705|4704|4704|4703.5|966
1649852430000|2022-04-13 12:20:30|4704|4703.5|4704.5|4703.5|4704.5|4704|4704|4703.5|463
1649852440000|2022-04-13 12:20:40|4705|4704|4705|4704.5|4705.5|4705|4704.5|4704|2655
1649852450000|2022-04-13 12:20:50|4705.5|4705|4706|4705.5|4706|4705.5|4705.5|4705|728
1649852460000|2022-04-13 12:21:00|4706.5|4706|4706.5|4706|4707.5|4706.5|4706|4705.5|1319
1649852470000|2022-04-13 12:21:10|4706|4705.5|4707.5|4707|4708|4707|4706|4705.5|1601
1649852480000|2022-04-13 12:21:20||4706.5||4706.5||4707||4706.5|378
1649852490000|2022-04-13 12:21:30|4707|4706|4706|4705.5|4707|4706.5|4706|4705.5|1256
1649852500000|2022-04-13 12:21:40|4705.5|4705|4706|4705.5|4706|4705.5|4705|4704.5|715
1649852510000|2022-04-13 12:21:50|4705.5|4705|4705|4704.5|4705.5|4705.5|4704|4703.5|3597
1649852520000|2022-04-13 12:22:00|4705.5|4704|4705.5|4705|4706|4705|4705|4704|232
1649852530000|2022-04-13 12:22:10|4705|4704.5|4705|4704|4705.5|4705|4704.5|4704|1179
1649852540000|2022-04-13 12:22:20|4704.5|4703.5|4704.5|4704|4705|4704|4703.5|4703|918
1649852550000|2022-04-13 12:22:30|4705|4704.5|4706|4705|4706|4705.5|4705|4704.5|595
1649852560000|2022-04-13 12:22:40|4705.5|4705.5|4706|4705.5|4706|4705.5|4705.5|4705|188
1649852570000|2022-04-13 12:22:50|4705.5|4705|4705.5|4705|4705.5|4705.5|4705.5|4705|665
1649852580000|2022-04-13 12:23:00|4706|4705.5|4706.5|4706|4706.5|4706|4706|4705|1351
1649852590000|2022-04-13 12:23:10|4707|4706.5|4707.5|4707|4707.5|4707|4707|4706.5|592
1649852600000|2022-04-13 12:23:20|4707|4706.5|4707|4706|4707|4706.5|4706|4705|544
1649852610000|2022-04-13 12:23:30|4706.5|4705.5|4706|4705.5|4706.5|4705.5|4705.5|4705|298
1649852620000|2022-04-13 12:23:40|4706.5|4706|4706.5|4705.5|4706.5|4706|4706.5|4705.5|257
1649852630000|2022-04-13 12:23:50|4706|4705|4706|4705|4706|4705|4705|4704.5|744
1649852640000|2022-04-13 12:24:00|4705.5|4704.5|4706|4705.5|4706|4705.5|4705|4704.5|68
1649852650000|2022-04-13 12:24:10|4705.5|4705|4704.5|4703.5|4705.5|4705.5|4704|4703.5|462
1649852660000|2022-04-13 12:24:20|4704|4704|4704|4703.5|4704|4704|4704|4703|357
1649852670000|2022-04-13 12:24:30|4704.5|4704|4704.5|4704|4704.5|4704|4703.5|4703|818
1649852680000|2022-04-13 12:24:40|4705|4704.5|4705|4704.5|4705.5|4705|4705|4704|689
1649852690000|2022-04-13 12:24:50|4705.5|4705|4705.5|4705|4705.5|4705|4705|4704|58
1649852700000|2022-04-13 12:25:00|4706|4705.5|4706|4705.5|4706.5|4705.5|4705.5|4704.5|1496
1649852710000|2022-04-13 12:25:10|4706.5|4706|4707.5|4707|4707.5|4707|4706.5|4705.5|174
1649852720000|2022-04-13 12:25:20|4708|4707.5|4708.5|4707.5|4708.5|4707.5|4707.5|4707.5|0
1649852730000|2022-04-13 12:25:30|4708|4708|4706.5|4705.5|4709|4708|4706.5|4705.5|296
1649852740000|2022-04-13 12:25:40|4706|4706|4706|4705.5|4706|4706|4706|4705.5|0
1649852750000|2022-04-13 12:25:50|4705.5|4705|4706.5|4706|4706.5|4706|4705|4704|2654
1649852760000|2022-04-13 12:26:00|4706|4705.5|4707.5|4707|4708.5|4708|4706|4705.5|3367
1649852770000|2022-04-13 12:26:10|4708|4706.5|4708.5|4708|4709|4708.5|4708|4706.5|234
1649852780000|2022-04-13 12:26:20|4708|4707.5|4707.5|4706.5|4708.5|4708|4707.5|4706.5|176
1649852790000|2022-04-13 12:26:30|4707|4707|4706|4705.5|4707.5|4707|4705.5|4704.5|1350
1649852800000|2022-04-13 12:26:40|4706.5|4706|4705.5|4705|4706.5|4706|4705.5|4704.5|906
1649852810000|2022-04-13 12:26:50|4706|4704.5|4707|4706.5|4707|4706.5|4705.5|4704.5|44
1649852820000|2022-04-13 12:27:00|4706.5|4706|4708.5|4708|4708.5|4708|4706.5|4706|731
1649852830000|2022-04-13 12:27:10|4708|4707.5|4708|4707|4709|4708.5|4708|4707|601
1649852840000|2022-04-13 12:27:20|4707.5|4707.5|4707.5|4707|4708|4707.5|4707.5|4707|37
1649852850000|2022-04-13 12:27:30|4708|4707.5|4709.5|4708.5|4710|4709|4708|4707.5|420
1649852860000|2022-04-13 12:27:40|4709|4708|4708|4707.5|4709|4708|4707.5|4707|597
1649852870000|2022-04-13 12:27:50|4708.5|4708|4708.5|4707.5|4709|4708|4708.5|4707.5|20
1649852880000|2022-04-13 12:28:00||4708||4708||4708||4708|72
1649852900000|2022-04-13 12:28:20|4709|4708.5|4709|4708.5|4709|4708.5|4709|4708.5|81
1649852920000|2022-04-13 12:28:40|4709.5|4709|4709|4708.5|4709.5|4709|4709|4708.5|1152
1649852930000|2022-04-13 12:28:50|4709.5|4708|4708|4707|4709.5|4708|4708|4707|658
1649852940000|2022-04-13 12:29:00||4707.5||4707.5||4707.5||4707.5|15
1649852950000|2022-04-13 12:29:10|4707.5|4707|4708|4707.5|4708|4707.5|4707.5|4707|790
1649852960000|2022-04-13 12:29:20|4707.5|4707|4705.5|4704.5|4707.5|4707.5|4705.5|4704.5|1792
1649852970000|2022-04-13 12:29:30|4706|4705|4706.5|4705.5|4706.5|4705.5|4706|4705|170
1649852980000|2022-04-13 12:29:40|4706||4706.5||4706.5||4706||0
1649852990000|2022-04-13 12:29:50|4706|4706|4708|4707.5|4708.5|4707.5|4706|4706|2600
1649853000000|2022-04-13 12:30:00|4708.5|4707|4706|4705|4708.5|4707|4704.5|4703.5|4868
1649853010000|2022-04-13 12:30:10|4705.5|4704.5|4706.5|4705.5|4707|4706|4705|4704|643
1649853020000|2022-04-13 12:30:20|4707|4706|4706|4705.5|4708|4707|4706|4705.5|1393
1649853030000|2022-04-13 12:30:30|4705.5|4705|4709|4708|4709|4708.5|4705.5|4705|1799
1649853040000|2022-04-13 12:30:40|4708.5|4707.5|4709|4708.5|4709|4708.5|4708.5|4707.5|144
1649853050000|2022-04-13 12:30:50|4709.5|4709|4707.5|4706.5|4709.5|4709|4707.5|4706.5|349
1649853060000|2022-04-13 12:31:00|4707|4706|4706.5|4705.5|4707|4706.5|4705|4704.5|1420
1649853070000|2022-04-13 12:31:10|4706|4705|4707|4706.5|4707|4706.5|4706|4705|531
1649853080000|2022-04-13 12:31:20|4707.5|4707|4706|4705.5|4707.5|4707|4706|4705|150
1649853090000|2022-04-13 12:31:30|4706.5|4705|4705.5|4705|4706.5|4705.5|4705.5|4705|36
1649853100000|2022-04-13 12:31:40|4706|4705.5|4708|4707|4708|4707.5|4706|4705.5|583
1649853110000|2022-04-13 12:31:50|4707.5|4707.5|4705.5|4704.5|4708.5|4707.5|4705.5|4704.5|1572
1649853120000|2022-04-13 12:32:00|4705|4704|4706.5|4706|4706.5|4706|4704.5|4703.5|578
1649853130000|2022-04-13 12:32:10|4707|4706.5|4705.5|4705|4707.5|4706.5|4704.5|4703.5|3536
1649853140000|2022-04-13 12:32:20|4706|4704.5|4708|4707|4708|4707.5|4706|4704.5|841
1649853150000|2022-04-13 12:32:30|4708.5|4707.5|4709|4708|4709.5|4709|4708|4707|641
1649853160000|2022-04-13 12:32:40|4708.5|4707.5|4708|4707.5|4709|4708|4707.5|4707|388
1649853170000|2022-04-13 12:32:50|4708.5|4708|4708.5|4708|4709|4708.5|4708|4707|298
1649853180000|2022-04-13 12:33:00|4709|4708.5|4709|4708.5|4709.5|4709|4708.5|4708|241
1649853190000|2022-04-13 12:33:10|4709.5|4708|4709.5|4709|4709.5|4709|4709.5|4708|440
1649853200000|2022-04-13 12:33:20|4710|4709.5|4710|4709.5|4710|4709.5|4710|4709.5|210
1649853210000|2022-04-13 12:33:30|4710.5|4710|4708.5|4708|4711|4710|4708.5|4708|1762
1649853220000|2022-04-13 12:33:40|4708|4707.5|4708.5|4708|4708.5|4708|4708|4707.5|211
1649853230000|2022-04-13 12:33:50|4708|4707.5|4708.5|4708|4708.5|4708|4707.5|4707|1066
1649853240000|2022-04-13 12:34:00|4709|4708.5|4710.5|4709.5|4711|4710.5|4708.5|4708.5|1195
1649853250000|2022-04-13 12:34:10|4710|4709|4711|4710.5|4711.5|4710.5|4710|4709|364
1649853260000|2022-04-13 12:34:20|4711.5|4710|4712|4711|4712|4711|4711|4710|298
1649853270000|2022-04-13 12:34:30|4711.5|4711.5|4710|4709|4711.5|4711.5|4710|4709|927
1649853280000|2022-04-13 12:34:40|4709.5|4709.5|4708|4707.5|4709.5|4709.5|4708|4707.5|11
1649853290000|2022-04-13 12:34:50|4707.5|4707|4707.5|4707|4708|4707|4707|4706.5|499
1649853300000|2022-04-13 12:35:00|4708|4707.5|4708|4707.5|4708.5|4708|4707.5|4707|393
1649853310000|2022-04-13 12:35:10|4707.5|4707|4704.5|4703.5|4707.5|4707.5|4704.5|4703.5|2040
1649853320000|2022-04-13 12:35:20|4704|4704|4704.5|4704|4705|4704|4704|4704|330
1649853330000|2022-04-13 12:35:30|4705|4703.5|4704|4703.5|4705|4703.5|4704|4703|0
1649853340000|2022-04-13 12:35:40|4703.5|4703|4704|4703.5|4704.5|4704|4703.5|4703|639
1649853350000|2022-04-13 12:35:50|4704.5|4704|4704.5|4704|4705|4704|4704.5|4704|412
1649853360000|2022-04-13 12:36:00|4704|4703.5|4704|4703.5|4704.5|4703.5|4703.5|4703|419
1649853370000|2022-04-13 12:36:10|4703.5|4703|4704.5|4704|4704.5|4704|4703.5|4703|805
1649853380000|2022-04-13 12:36:20|4704|4703.5|4704|4703|4704|4703.5|4703|4702.5|459
1649853390000|2022-04-13 12:36:30|4703.5|4702.5|4701.5|4701|4703.5|4702.5|4701.5|4701|934
1649853400000|2022-04-13 12:36:40|4702|4701.5|4702|4701.5|4702|4701.5|4702|4701.5|0
1649853410000|2022-04-13 12:36:50|4701.5|4701|4702|4701|4702|4701.5|4701.5|4701|365
1649853420000|2022-04-13 12:37:00|4701.5|4701.5|4702|4701.5|4702|4701.5|4701.5|4701.5|35
1649853430000|2022-04-13 12:37:10|4702.5|4702|4702.5|4702|4703.5|4703|4702|4701|3489
1649853440000|2022-04-13 12:37:20|4703|4702.5|4702.5|4702|4703|4702.5|4702.5|4702|182
1649853450000|2022-04-13 12:37:30|4703|4702.5|4703.5|4703|4703.5|4703|4703|4702|501
1649853460000|2022-04-13 12:37:40|4704|4703.5|4704|4703.5|4704.5|4704|4704|4703.5|601
1649853470000|2022-04-13 12:37:50|4704.5|4704|4704.5|4704|4705|4704.5|4704.5|4703.5|1822
1649853480000|2022-04-13 12:38:00|4705|4704.5|4705|4704.5|4705|4704.5|4705|4704.5|171
1649853490000|2022-04-13 12:38:10|4704.5|4704|4704.5|4703.5|4704.5|4704|4703.5|4703|707
1649853500000|2022-04-13 12:38:20||4704||4703.5||4704||4703.5|0
1649853510000|2022-04-13 12:38:30|4704|4703|4704|4703|4704.5|4703|4703|4702|893
1649853520000|2022-04-13 12:38:40|4704.5|4702.5|4703|4702|4704.5|4702.5|4703|4702|498
1649853530000|2022-04-13 12:38:50|4703.5|4702.5|4703|4702.5|4703.5|4702.5|4703|4702|822
1649853540000|2022-04-13 12:39:00|4703.5|4703|4703.5|4703|4703.5|4703|4703|4702.5|209
1649853550000|2022-04-13 12:39:10|4704|4703.5|4704.5|4703.5|4704.5|4704|4703.5|4702.5|670
1649853560000|2022-04-13 12:39:20|||||||||17
1649853570000|2022-04-13 12:39:30|4705|4704|4707|4706|4707|4706|4704.5|4704|1909
1649853580000|2022-04-13 12:39:40||4706.5||4706.5||4706.5||4706.5|0
1649853590000|2022-04-13 12:39:50|4706.5|4706|4707|4706.5|4707.5|4706.5|4706.5|4706|904
1649853600000|2022-04-13 12:40:00|4707.5|4707|4708.5|4708|4708.5|4708|4707.5|4707|404
1649853610000|2022-04-13 12:40:10|4709|4708.5|4709|4708.5|4709|4708.5|4709|4708.5|1177
1649853620000|2022-04-13 12:40:20|4709.5|4709|4709.5|4709|4709.5|4709|4709|4709|199
1649853630000|2022-04-13 12:40:30|4710|4709.5|4711.5|4711|4712|4711|4709.5|4709.5|363
1649853640000|2022-04-13 12:40:40|4712|4711.5|4714|4713.5|4714|4713.5|4712|4711.5|314
1649853650000|2022-04-13 12:40:50|4713.5|4713|4713.5|4712.5|4714|4713.5|4713|4712.5|2358
1649853660000|2022-04-13 12:41:00|4713|4712|4713|4712.5|4713|4712.5|4711.5|4711|528
1649853670000|2022-04-13 12:41:10|4712.5|4712|4713|4712.5|4713|4712.5|4712.5|4712|83
1649853680000|2022-04-13 12:41:20|4713.5|4712|4714|4713.5|4714|4713.5|4713.5|4712|741
1649853690000|2022-04-13 12:41:30|4713.5|4713|4714|4713.5|4714|4713.5|4713.5|4713|276
1649853700000|2022-04-13 12:41:40|4713.5|4713|4713.5|4713|4713.5|4713|4713.5|4713|366
1649853710000|2022-04-13 12:41:50|4713|4712.5|4715|4714|4715|4714.5|4713|4712.5|1206
1649853720000|2022-04-13 12:42:00|4714.5|4713.5|4714|4713.5|4714.5|4713.5|4713.5|4712.5|227
1649853730000|2022-04-13 12:42:10|4714.5|4713|4715|4714.5|4715|4714.5|4714.5|4713|155
1649853740000|2022-04-13 12:42:20|4715.5|4715|4715|4714.5|4715.5|4715|4715|4714.5|493
1649853760000|2022-04-13 12:42:40|4715.5|4715|4716.5|4716|4716.5|4716|4715.5|4715|1167
1649853770000|2022-04-13 12:42:50|4717|4716.5|4718.5|4717.5|4718.5|4717.5|4717|4716.5|740
1649853780000|2022-04-13 12:43:00|4718|4717|4716|4715|4718|4717|4716|4715|1352
1649853790000|2022-04-13 12:43:10|4715.5|4715.5|4715|4714|4716.5|4715.5|4715|4714|688
1649853800000|2022-04-13 12:43:20|4715.5|4714.5|4716|4715|4716|4715|4715.5|4714.5|535
1649853810000|2022-04-13 12:43:30|4715.5||4716||4716||4715.5||0
1649853820000|2022-04-13 12:43:40|4715.5||4715.5||4715.5||4715.5||0
1649853830000|2022-04-13 12:43:50|4716|4715.5|4716.5|4715.5|4716.5|4716|4715.5|4715|300
1649853840000|2022-04-13 12:44:00|4715.5|4715|4717|4716.5|4717|4716.5|4715.5|4714.5|853
1649853850000|2022-04-13 12:44:10|4716.5|4716|4715.5|4715|4716.5|4716|4715|4714.5|266
1649853860000|2022-04-13 12:44:20|4715|4714.5|4713.5|4713|4715|4714.5|4713.5|4712.5|325
1649853870000|2022-04-13 12:44:30|4713|4712.5|4712.5|4712|4713|4713|4712.5|4712|188
1649853880000|2022-04-13 12:44:40|4713|4712.5|4711.5|4711|4713|4712.5|4711.5|4711|2414
1649853890000|2022-04-13 12:44:50|4711|4710.5|4711.5|4710.5|4711.5|4710.5|4711|4709.5|427
1649853900000|2022-04-13 12:45:00|4711|4710|4710.5|4709.5|4711|4710|4710|4709.5|123
1649853910000|2022-04-13 12:45:10|4710||4710||4710||4710||0
1649853920000|2022-04-13 12:45:20|4710.5|4710|4710|4709.5|4710.5|4710|4710|4709.5|73
1649853930000|2022-04-13 12:45:30|4709.5|4709|4708|4707.5|4709.5|4709|4708|4707.5|384
1649853940000|2022-04-13 12:45:40|4708.5|4708|4708.5|4708|4708.5|4708|4708|4707.5|1976
1649853950000|2022-04-13 12:45:50|4708|4707.5|4708|4707.5|4708|4708|4708|4707.5|93
1649853960000|2022-04-13 12:46:00|4707.5|4707|4706.5|4706|4707.5|4707|4706.5|4706|346
1649853970000|2022-04-13 12:46:10||4705.5||4706||4706||4705.5|0
1649853980000|2022-04-13 12:46:20||4705.5||4706||4706||4705.5|0
1649853990000|2022-04-13 12:46:30|4706|4705.5|4706.5|4706|4706.5|4706|4706|4705.5|203
1649854000000|2022-04-13 12:46:40|4707|4706.5|4707.5|4707|4708|4707.5|4706.5|4706|944
1649854010000|2022-04-13 12:46:50|4708|4707.5|4708|4707.5|4708|4707.5|4707.5|4707|100
1649854020000|2022-04-13 12:47:00|4707.5|4707|4709|4708|4709|4708.5|4707.5|4707|1766
1649854030000|2022-04-13 12:47:10|4708.5|4708.5|4709|4708.5|4709|4708.5|4708.5|4708|380
1649854040000|2022-04-13 12:47:20|4709.5|4709|4709|4708.5|4709.5|4709|4708|4707|903
1649854050000|2022-04-13 12:47:30|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4709|354
1649854060000|2022-04-13 12:47:40|4709|4708.5|4708|4707|4709|4708.5|4708|4706.5|706
1649854070000|2022-04-13 12:47:50|4707.5|4706.5|4707.5|4706.5|4708|4707|4707.5|4706.5|30
1649854080000|2022-04-13 12:48:00||4707||4706.5||4707||4706.5|469
1649854090000|2022-04-13 12:48:10|4707|4706|4706|4705|4707|4706|4706|4705|0
1649854100000|2022-04-13 12:48:20|4705.5|4705.5|4706|4705.5|4706|4705.5|4705.5|4705|402
1649854110000|2022-04-13 12:48:30|4706.5|4705|4706.5|4706|4706.5|4706|4706|4705|526
1649854130000|2022-04-13 12:48:50|||||||||141
1649854140000|2022-04-13 12:49:00|4706|4705.5|4705.5|4705|4706.5|4705.5|4705.5|4705|826
1649854170000|2022-04-13 12:49:30|4706|4705.5|4705.5|4705|4706|4705.5|4705.5|4705|150
1649854180000|2022-04-13 12:49:40|4706|4705.5|4705|4704|4706|4705.5|4705|4704|2133
1649854190000|2022-04-13 12:49:50|4704.5|4704.5|4704|4703.5|4705|4704.5|4704|4703|302
1649854200000|2022-04-13 12:50:00|4703.5|4703|4703|4702|4704|4703.5|4703|4702|1216
1649854210000|2022-04-13 12:50:10|4703.5|4702.5|4703.5|4703|4704|4703.5|4703.5|4702.5|198
1649854230000|2022-04-13 12:50:30|4703|4702.5|4703|4702.5|4703|4702.5|4703|4702.5|379
1649854240000|2022-04-13 12:50:40|4703.5|4703|4703.5|4703|4703.5|4703|4703.5|4703|0
1649854250000|2022-04-13 12:50:50|4704|4703.5|4703.5|4703|4704|4703.5|4703|4702.5|4503
1649854260000|2022-04-13 12:51:00|4704|4703.5|4704|4703|4704|4703.5|4703|4702.5|595
1649854270000|2022-04-13 12:51:10|4704.5|4703.5|4705|4704.5|4705|4704.5|4704|4703.5|1754
1649854280000|2022-04-13 12:51:20|4705.5|4705|4706|4705.5|4706.5|4705.5|4705.5|4705|880
1649854290000|2022-04-13 12:51:30|4706.5|4706|4706.5|4706|4706.5|4706|4706|4705.5|444
1649854300000|2022-04-13 12:51:40|||||||||28
1649854320000|2022-04-13 12:52:00|4706|4705.5|4705.5|4705|4706.5|4706|4705.5|4704.5|1309
1649854330000|2022-04-13 12:52:10|4705|4704.5|4705|4704.5|4705|4704.5|4704.5|4704|412
1649854340000|2022-04-13 12:52:20|4705.5|4705|4706.5|4706|4706.5|4706|4705.5|4705|766
1649854350000|2022-04-13 12:52:30|4706|4705.5|4706.5|4706|4706.5|4706|4706|4705.5|0
1649854360000|2022-04-13 12:52:40|||||||||303
1649854370000|2022-04-13 12:52:50|4707|4706.5|4707|4706.5|4707|4706.5|4707|4706.5|488
1649854380000|2022-04-13 12:53:00|4707.5|4707|4708.5|4708|4708.5|4708|4707.5|4707|1997
1649854390000|2022-04-13 12:53:10|4708|4707.5|4706.5|4706|4708|4707.5|4706.5|4705.5|711
1649854400000|2022-04-13 12:53:20|4707|4706.5|4707.5|4706.5|4707.5|4707|4707|4706.5|100
1649854410000|2022-04-13 12:53:30|4708|4707|4707.5|4707|4708|4707.5|4707.5|4706.5|1307
1649854420000|2022-04-13 12:53:40|4708|4707.5|4708|4707.5|4708|4707.5|4707.5|4707|308
1649854430000|2022-04-13 12:53:50|4708.5|4708|4708.5|4708|4708.5|4708|4708.5|4708|10
1649854440000|2022-04-13 12:54:00|4708|4707.5|4710|4709.5|4710.5|4710|4708|4707.5|894
1649854450000|2022-04-13 12:54:10|4709.5|4709|4710.5|4710|4710.5|4710|4709.5|4709|160
1649854460000|2022-04-13 12:54:20|4711|4710.5|4711|4710.5|4711|4710.5|4710.5|4710|122
1649854470000|2022-04-13 12:54:30|4710.5|4710|4710.5|4709.5|4710.5|4710|4709.5|4709|961
1649854480000|2022-04-13 12:54:40|4711|4710|4711|4710|4711|4710|4711|4710|340
1649854490000|2022-04-13 12:54:50|4711.5|4710.5|4710|4709.5|4711.5|4711|4710|4709.5|511
1649854500000|2022-04-13 12:55:00|4710.5|4710|4711|4710.5|4711|4710.5|4710.5|4710|239
1649854510000|2022-04-13 12:55:10||4710||4710.5||4710.5||4710|0
1649854520000|2022-04-13 12:55:20|4711.5|4711|4712|4711.5|4712|4711.5|4711.5|4711|523
1649854530000|2022-04-13 12:55:30|4711.5|4711|4712|4711|4712|4711|4711.5|4711|601
1649854540000|2022-04-13 12:55:40|4711.5|4711.5|4712|4711|4712.5|4712|4711.5|4711|266
1649854550000|2022-04-13 12:55:50|4711.5|4711.5|4711.5|4710.5|4711.5|4711.5|4711|4710|837
1649854560000|2022-04-13 12:56:00|4711|4711|4711|4710|4711|4711|4710.5|4709.5|234
1649854570000|2022-04-13 12:56:10|4710.5|4710.5|4711.5|4711|4711.5|4711|4710.5|4710.5|267
1649854580000|2022-04-13 12:56:20|4711|4710.5|4711|4710.5|4711|4710.5|4710.5|4710|640
1649854590000|2022-04-13 12:56:30|4711.5|4711|4711.5|4711|4711.5|4711|4711.5|4711|235
1649854600000|2022-04-13 12:56:40|4712|4711.5|4712.5|4712|4712.5|4712|4712|4711.5|518
1649854610000|2022-04-13 12:56:50|4713|4712.5|4713|4712.5|4713.5|4713|4713|4712|193
1649854620000|2022-04-13 12:57:00||4712||4712.5||4712.5||4712|0
1649854630000|2022-04-13 12:57:10|4713.5|4713|4713.5|4713|4713.5|4713|4713.5|4712.5|35
1649854640000|2022-04-13 12:57:20|4714|4713.5|4714.5|4714|4714.5|4714|4714|4713|316
1649854650000|2022-04-13 12:57:30|4714|4713.5|4714|4713.5|4714|4714|4714|4713.5|506
1649854660000|2022-04-13 12:57:40|4713.5|4713|4713.5|4713|4713.5|4713|4713|4712.5|740
1649854670000|2022-04-13 12:57:50||4712.5||4713||4713||4712.5|0
1649854680000|2022-04-13 12:58:00|4714|4713.5|4714.5|4714|4714.5|4714|4714|4713.5|375
1649854690000|2022-04-13 12:58:10|4715|4714.5|4715|4714|4715.5|4714.5|4714.5|4713.5|1032
1649854700000|2022-04-13 12:58:20|4714.5|4714.5|4714.5|4713.5|4714.5|4714.5|4714.5|4713.5|0
1649854710000|2022-04-13 12:58:30|4715|4714|4715.5|4714.5|4716|4715.5|4715|4713.5|906
1649854720000|2022-04-13 12:58:40|4715|4714|4715|4714|4715|4714.5|4714.5|4714|327
1649854730000|2022-04-13 12:58:50|4714.5|4713.5|4714|4713.5|4714.5|4713.5|4713.5|4712.5|802
1649854740000|2022-04-13 12:59:00|4714.5|4713|4714.5|4713.5|4714.5|4714|4714.5|4713|219
1649854750000|2022-04-13 12:59:10|4714|4713|4714.5|4713.5|4714.5|4714|4713|4712.5|495
1649854760000|2022-04-13 12:59:20|4714|4714|4714.5|4714|4714.5|4714|4713.5|4713|743
1649854780000|2022-04-13 12:59:40|4715|4714.5|4715|4714.5|4715|4714.5|4715|4714.5|221
1649854790000|2022-04-13 12:59:50|4715.5|4715|4713.5|4713|4715.5|4715|4713.5|4712.5|3245
1649854800000|2022-04-13 13:00:00|4714|4713.5|4715.5|4714.5|4715.5|4714.5|4714|4713.5|419
1649854810000|2022-04-13 13:00:10|4715|4714|4716|4715|4716.5|4716|4715|4714|1151
1649854820000|2022-04-13 13:00:20||4715.5||4715||4715.5||4715|0
1649854830000|2022-04-13 13:00:30|4715.5|4714.5|4716|4715|4716|4715|4715.5|4714.5|1213
1649854840000|2022-04-13 13:00:40|4715.5|4715.5|4716|4715.5|4716.5|4716|4715.5|4715.5|1288
1649854850000|2022-04-13 13:00:50|4717.5|4717|4716.5|4715.5|4717.5|4717|4716.5|4715.5|2488
1649854860000|2022-04-13 13:01:00|4716||4716.5||4716.5||4716||0
1649854880000|2022-04-13 13:01:20|4716|4716|4715.5|4715|4716|4716|4715.5|4714.5|271
1649854890000|2022-04-13 13:01:30|4716|4715.5|4715.5|4715|4716.5|4715.5|4715.5|4714.5|640
1649854900000|2022-04-13 13:01:40|4716|4715.5|4715.5|4714.5|4716.5|4715.5|4715.5|4714.5|186
1649854910000|2022-04-13 13:01:50||4715||4715||4715||4715|0
1649854920000|2022-04-13 13:02:00|4715|4714.5|4717|4716|4717|4716.5|4715|4714.5|1473
1649854930000|2022-04-13 13:02:10|4716.5|4716.5|4717.5|4716.5|4718|4717|4716.5|4716.5|308
1649854940000|2022-04-13 13:02:20|4718|4717|4718|4717|4718|4717|4718|4716.5|0
1649854950000|2022-04-13 13:02:30|4717.5|4717.5|4716.5|4715.5|4718|4717.5|4716.5|4715.5|1965
1649854960000|2022-04-13 13:02:40|4716|4715|4716|4715|4716|4715.5|4715.5|4715|148
1649854970000|2022-04-13 13:02:50||4715.5||4715.5||4715.5||4715.5|0
1649854980000|2022-04-13 13:03:00|4716.5|4715|4716.5|4716|4717|4716|4716.5|4715|704
1649854990000|2022-04-13 13:03:10|4716|4715.5|4716.5|4716|4716.5|4716|4716|4715.5|772
1649855000000|2022-04-13 13:03:20|4717|4716.5|4717.5|4717|4718|4717|4716.5|4716|1127
1649855010000|2022-04-13 13:03:30|4718|4716.5|4719|4718|4719|4718|4718|4716.5|739
1649855020000|2022-04-13 13:03:40|4719.5|4718.5|4719|4718.5|4719.5|4718.5|4719|4718.5|197
1649855040000|2022-04-13 13:04:00|4719.5|4719|4719|4718.5|4719.5|4719|4718.5|4718|1292
1649855050000|2022-04-13 13:04:10|4719.5|4719|4720|4719.5|4720|4719.5|4719.5|4719|199
1649855060000|2022-04-13 13:04:20|4719.5|4719|4719.5|4719|4720|4719.5|4719.5|4719|622
1649855070000|2022-04-13 13:04:30|4719|4718.5|4718|4717.5|4719|4718.5|4718|4717.5|791
1649855080000|2022-04-13 13:04:40|4717.5|4717|4719|4718.5|4719.5|4718.5|4717.5|4717|978
1649855090000|2022-04-13 13:04:50|4718.5|4718|4716.5|4716|4719|4718.5|4715.5|4715|13179
1649855100000|2022-04-13 13:05:00|4716|4715.5|4716.5|4716|4717|4716|4715.5|4715|432
1649855110000|2022-04-13 13:05:10|4717||4717||4717||4716.5||0
1649855120000|2022-04-13 13:05:20|4716.5|4715.5|4716|4715|4717|4715.5|4716|4715|222
1649855130000|2022-04-13 13:05:30|4715.5|4715.5|4716.5|4715.5|4716.5|4716|4715.5|4715.5|135
1649855140000|2022-04-13 13:05:40|4716|4716|4715|4714.5|4716|4716|4715|4714.5|210
1649855150000|2022-04-13 13:05:50|4715.5|4715|4716.5|4716|4716.5|4716|4715.5|4715|260
1649855160000|2022-04-13 13:06:00|4714|4713.5|4713.5|4713|4715.5|4714.5|4713|4712|11138
1649855170000|2022-04-13 13:06:10||4712.5||4713||4713||4712.5|0
1649855180000|2022-04-13 13:06:20|4714|4713.5|4714|4713.5|4714|4713.5|4713.5|4713|1203
1649855190000|2022-04-13 13:06:30|4714.5|4714|4715.5|4714.5|4715.5|4714.5|4714.5|4714|934
1649855200000|2022-04-13 13:06:40|4715|4715|4716.5|4716|4716.5|4716|4715|4714.5|803
1649855210000|2022-04-13 13:06:50|4717|4716.5|4717|4716.5|4717|4716.5|4717|4716.5|116
1649855220000|2022-04-13 13:07:00|4717.5|4717|4716|4715.5|4717.5|4717|4716|4715.5|840
1649855230000|2022-04-13 13:07:10|4716.5||4716||4716.5||4716||0
1649855240000|2022-04-13 13:07:20|||||||||10
1649855250000|2022-04-13 13:07:30|4715.5|4715|4715|4714|4716.5|4716|4715|4714|3438
1649855260000|2022-04-13 13:07:40|4714.5|4713.5|4713.5|4713|4714.5|4713.5|4713.5|4713|255
1649855270000|2022-04-13 13:07:50|4714||4714||4714||4714||0
1649855280000|2022-04-13 13:08:00|4714.5|4713.5|4714|4713|4714.5|4714|4713.5|4713|2059
1649855290000|2022-04-13 13:08:10|4713.5|4712.5|4713|4712.5|4713.5|4713|4712|4711|1519
1649855300000|2022-04-13 13:08:20|4713.5|4713|4713.5|4712.5|4713.5|4713|4713|4712.5|111
1649855310000|2022-04-13 13:08:30|4713|4712|4712.5|4712|4713.5|4712.5|4712.5|4712|81
1649855320000|2022-04-13 13:08:40|4713|4712.5|4712|4711.5|4713|4712.5|4712|4711.5|300
1649855330000|2022-04-13 13:08:50|4711.5|4711|4711|4710.5|4712|4711|4711|4710.5|829
1649855340000|2022-04-13 13:09:00|4711.5|4711|4711.5|4710.5|4712|4711.5|4711.5|4710.5|74
1649855350000|2022-04-13 13:09:10|4711||4711.5||4711.5||4711||10
1649855360000|2022-04-13 13:09:20|4712|4711|4711.5|4710.5|4712|4711.5|4711.5|4710.5|336
1649855370000|2022-04-13 13:09:30|4711|4711|4711|4710|4711|4711|4710.5|4710|286
1649855380000|2022-04-13 13:09:40|4710.5|4709.5|4710|4709|4711|4710|4709.5|4708.5|1489
1649855390000|2022-04-13 13:09:50|4710.5|4709.5|4710|4709.5|4710.5|4709.5|4709.5|4709|0
1649855400000|2022-04-13 13:10:00|4710.5|4710|4710.5|4710|4710.5|4710|4710.5|4710|1306
1649855410000|2022-04-13 13:10:10|4711|4710.5|4712|4711|4714.5|4714|4711|4710.5|8694
1649855420000|2022-04-13 13:10:20|4711.5|4710.5|4710.5|4710|4711.5|4710.5|4710.5|4710|712
1649855430000|2022-04-13 13:10:30|4711|4710.5|4710.5|4710|4711|4710.5|4710.5|4710|158
1649855440000|2022-04-13 13:10:40|4710|4709.5|4712|4711|4712|4711|4710|4709.5|537
1649855450000|2022-04-13 13:10:50|4712.5|4711.5|4712.5|4712|4712.5|4712|4712.5|4711|1540
1649855460000|2022-04-13 13:11:00|4711|4710.5|4710|4709.5|4711|4710.5|4709.5|4709|3526
1649855470000|2022-04-13 13:11:10|4710.5|4709|4710.5|4710|4710.5|4710|4710.5|4709|742
1649855480000|2022-04-13 13:11:20|4710|4709.5|4710.5|4709.5|4710.5|4710|4710|4709.5|171
1649855490000|2022-04-13 13:11:30|4711|4710|4711|4710.5|4711|4710.5|4711|4710|2139
1649855500000|2022-04-13 13:11:40|4711.5|4711|4711|4710|4711.5|4711|4710.5|4710|8831
1649855510000|2022-04-13 13:11:50|4710.5|4710.5|4710|4709.5|4710.5|4710.5|4710|4709.5|528
1649855520000|2022-04-13 13:12:00|4710.5|4710|4710.5|4710|4710.5|4710|4710.5|4710|54
1649855530000|2022-04-13 13:12:10|4711|4710.5|4711|4710.5|4711|4710.5|4711|4710.5|147
1649855540000|2022-04-13 13:12:20||4710||4710.5||4710.5||4710|465
1649855550000|2022-04-13 13:12:30|4712|4710|4709|4708.5|4712|4711|4709|4708.5|4965
1649855560000|2022-04-13 13:12:40|4708.5|4708|4709|4708|4709|4708|4708.5|4707.5|731
1649855570000|2022-04-13 13:12:50|4708.5|4708.5|4710.5|4710|4710.5|4710|4708.5|4708.5|640
1649855580000|2022-04-13 13:13:00|4711|4709.5|4711.5|4710.5|4711.5|4711|4711|4709.5|452
1649855590000|2022-04-13 13:13:10|4711||4711.5||4711.5||4711||0
1649855600000|2022-04-13 13:13:20|4711|4711|4711|4710.5|4711|4711|4711|4710.5|568
1649855610000|2022-04-13 13:13:30|4711.5|4710|4710.5|4710|4711.5|4710.5|4710.5|4710|456
1649855620000|2022-04-13 13:13:40|4711|4710.5|4711|4710.5|4711|4710.5|4711|4710.5|142
1649855630000|2022-04-13 13:13:50|4710.5|4710|4710.5|4710|4710.5|4710|4710|4709|1030
1649855640000|2022-04-13 13:14:00|4711|4710.5|4712.5|4711.5|4712.5|4711.5|4711|4710.5|2793
1649855650000|2022-04-13 13:14:10|4712|4712|4713.5|4712.5|4713.5|4713|4712|4711|445
1649855660000|2022-04-13 13:14:20|4713||4713.5||4713.5||4713||10
1649855670000|2022-04-13 13:14:30||4713||4712.5||4713||4712.5|30
1649855680000|2022-04-13 13:14:40|4713||4713||4713.5||4713||0
1649855690000|2022-04-13 13:14:50|4712.5|4712|4712.5|4712|4712.5|4712|4712.5|4712|540
1649855700000|2022-04-13 13:15:00|4712|4711.5|4711|4710|4712.5|4711.5|4710.5|4710|515
1649855710000|2022-04-13 13:15:10||4710.5||4710.5||4710.5||4710.5|0
1649855720000|2022-04-13 13:15:20|4710.5|4710|4709.5|4709|4710.5|4710|4709.5|4709|1093
1649855730000|2022-04-13 13:15:30|4709|4708.5|4708.5|4707.5|4709|4708.5|4708.5|4707.5|958
1649855740000|2022-04-13 13:15:40|4708|4708|4709|4708.5|4709|4708.5|4708|4708|222
1649855750000|2022-04-13 13:15:50|4708.5|4708|4709|4708.5|4709|4708.5|4708.5|4708|2000
1649855770000|2022-04-13 13:16:10|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4709|150
1649855780000|2022-04-13 13:16:20|4710|4709.5|4708|4707.5|4710.5|4710|4707|4706.5|7397
1649855790000|2022-04-13 13:16:30|4708.5|4708|4708.5|4708|4709|4708|4708|4707.5|170
1649855800000|2022-04-13 13:16:40|4708|4707.5|4708|4707|4708|4707.5|4707.5|4707|200
1649855810000|2022-04-13 13:16:50|4708.5|4707.5|4708|4707.5|4709|4708|4708|4707|612
1649855820000|2022-04-13 13:17:00|4707.5|4707|4708|4707|4708|4707.5|4707.5|4706.5|210
1649855830000|2022-04-13 13:17:10|4708.5|4707.5|4708.5|4708|4708.5|4708|4708.5|4707.5|2922
1649855840000|2022-04-13 13:17:20|4708|4707.5|4708|4707.5|4708|4707.5|4708|4707.5|322
1649855850000|2022-04-13 13:17:30|4708.5|4708|4708.5|4708|4709|4708.5|4708.5|4708|905
1649855860000|2022-04-13 13:17:40|4709|4708.5|4709|4708.5|4709|4708.5|4708.5|4708|313
1649855870000|2022-04-13 13:17:50|4709.5|4709|4709.5|4708.5|4709.5|4709|4708.5|4708|290
1649855880000|2022-04-13 13:18:00|4709|4708|4709.5|4709|4709.5|4709|4708.5|4708|1178
1649855890000|2022-04-13 13:18:10|4710||4710||4710||4710||200
1649855900000|2022-04-13 13:18:20|4709.5|4708.5|4709.5|4709|4710|4709.5|4709|4708.5|885
1649855910000|2022-04-13 13:18:30|4709|4708.5|4709.5|4708.5|4709.5|4709|4709|4708.5|63
1649855920000|2022-04-13 13:18:40|4710|4709|4710|4709.5|4710|4709.5|4710|4708.5|1
1649855930000|2022-04-13 13:18:50|4710.5|4709|4710.5|4710|4711|4710.5|4710.5|4709|1549
1649855940000|2022-04-13 13:19:00|4711|4710.5|4711.5|4710.5|4711.5|4711|4711|4710|163
1649855950000|2022-04-13 13:19:10|4712|4711|4712.5|4711.5|4712.5|4711.5|4712|4711|573
1649855960000|2022-04-13 13:19:20|4713|4712|4713.5|4712.5|4713.5|4712.5|4713|4712|52
1649855970000|2022-04-13 13:19:30|4713|4713|4713.5|4713|4713.5|4713|4713|4713|408
1649855980000|2022-04-13 13:19:40|4713|4712.5|4712.5|4712|4713|4712.5|4712|4711.5|567
1649855990000|2022-04-13 13:19:50|4713|4712.5|4713|4712.5|4713|4712.5|4712.5|4711.5|849
1649856000000|2022-04-13 13:20:00|4712.5|4712|4713|4712|4713|4712.5|4712.5|4711.5|191
1649856010000|2022-04-13 13:20:10|4713.5|4712.5|4712.5|4712|4713.5|4713|4712.5|4712|187
1649856020000|2022-04-13 13:20:20|4712|4711.5|4711|4710.5|4713|4712|4711|4710.5|2716
1649856030000|2022-04-13 13:20:30|4711.5||4711||4711.5||4711||0
1649856040000|2022-04-13 13:20:40|||||||||150
1649856050000|2022-04-13 13:20:50|4710.5|4710|4711.5|4711|4711.5|4711|4710.5|4710|1088
1649856060000|2022-04-13 13:21:00|4712|4711.5|4712|4711.5|4712.5|4711.5|4712|4711.5|8
1649856070000|2022-04-13 13:21:10|4711.5|4711|4712.5|4711.5|4712.5|4712|4711.5|4711|150
1649856080000|2022-04-13 13:21:20|4712|4711|4712|4711|4712|4711|4712|4711|42
1649856090000|2022-04-13 13:21:30|4711.5|4711.5|4712|4711|4712|4711.5|4711.5|4711|148
1649856100000|2022-04-13 13:21:40|4711.5|4710.5|4711|4710.5|4712|4710.5|4710.5|4710|168
1649856110000|2022-04-13 13:21:50|4711.5|4710|4711|4710|4711.5|4711|4711|4710|412
1649856120000|2022-04-13 13:22:00|4710.5||4711||4711||4710.5||0
1649856130000|2022-04-13 13:22:10|4710.5|4710.5|4710|4709|4710.5|4710.5|4709.5|4709|479
1649856140000|2022-04-13 13:22:20|4710.5|4709.5|4710.5|4710|4710.5|4710|4710|4709.5|100
1649856150000|2022-04-13 13:22:30|4711|4710.5|4711|4710.5|4711|4710.5|4711|4710|182
1649856160000|2022-04-13 13:22:40|4710|4709.5|4710|4709.5|4710|4709.5|4710|4709.5|1319
1649856170000|2022-04-13 13:22:50||4709||4709||4709.5||4709|754
1649856180000|2022-04-13 13:23:00|4710.5|4709.5|4710|4709.5|4710.5|4710|4710|4709|3842
1649856190000|2022-04-13 13:23:10|4709.5|4709|4708.5|4708|4710|4709|4708.5|4708|2715
1649856200000|2022-04-13 13:23:20|4708|4707.5|4708|4707.5|4708|4707.5|4707.5|4706.5|380
1649856210000|2022-04-13 13:23:30|4707.5|4707|4707.5|4707|4707.5|4707|4707.5|4707|183
1649856220000|2022-04-13 13:23:40|4707|4706.5|4707|4706|4707|4706.5|4706.5|4706|285
1649856230000|2022-04-13 13:23:50|4706.5|4706.5|4706.5|4705.5|4707|4706.5|4706.5|4705.5|692
1649856240000|2022-04-13 13:24:00|4706|4705|4705.5|4704.5|4706.5|4705.5|4705|4704.5|1876
1649856250000|2022-04-13 13:24:10|4705|4705|4705.5|4705|4705.5|4705|4705|4704.5|262
1649856260000|2022-04-13 13:24:20||4704.5||4705||4705||4704.5|10
1649856270000|2022-04-13 13:24:30|4706|4705.5|4707.5|4706.5|4707.5|4706.5|4706|4705.5|533
1649856280000|2022-04-13 13:24:40|4708|4707|4708.5|4708|4708.5|4708|4708|4707|535
1649856290000|2022-04-13 13:24:50|4709|4708.5|4709|4708|4709|4708.5|4708.5|4708|928
1649856300000|2022-04-13 13:25:00|4708.5|4707.5|4708|4707.5|4709|4707.5|4708|4707.5|36
1649856310000|2022-04-13 13:25:10|4708.5|4708|4709|4708|4709|4708|4708.5|4707.5|88
1649856320000|2022-04-13 13:25:20||4708.5||4708||4708.5||4708|0
1649856330000|2022-04-13 13:25:30|4708.5|4708.5|4705.5|4705|4708.5|4708.5|4705|4704.5|1610
1649856340000|2022-04-13 13:25:40|4705|4704.5|4704.5|4704|4705|4704.5|4704.5|4703.5|152
1649856350000|2022-04-13 13:25:50|4705|4704.5|4705|4704.5|4705|4704.5|4705|4704|0
1649856360000|2022-04-13 13:26:00|4704.5|4704|4704.5|4704|4704.5|4704|4704.5|4703.5|92
1649856370000|2022-04-13 13:26:10|4705|4704.5|4704.5|4704|4705|4704.5|4704.5|4704|741
1649856390000|2022-04-13 13:26:30|4705|4704.5|4705|4704.5|4705|4704.5|4705|4704.5|0
1649856400000|2022-04-13 13:26:40|4705.5|4705|4705|4704.5|4705.5|4705|4705|4704.5|387
1649856410000|2022-04-13 13:26:50|4704.5|4704|4703.5|4703|4704.5|4704|4703.5|4703|1480
1649856420000|2022-04-13 13:27:00|4703|4702.5|4704|4703|4705.5|4704.5|4703|4702|4812
1649856430000|2022-04-13 13:27:10|4703.5||4704||4704||4703.5||0
1649856440000|2022-04-13 13:27:20|4703.5|4702.5|4703.5|4703|4703.5|4703|4703|4702.5|377
1649856450000|2022-04-13 13:27:30|4704||4703.5||4704||4703.5||165
1649856460000|2022-04-13 13:27:40|4704|4702.5|4702|4701|4704|4702.5|4702|4701|291
1649856470000|2022-04-13 13:27:50|4701.5|4700.5|4702.5|4701.5|4702.5|4701.5|4701.5|4700.5|984
1649856480000|2022-04-13 13:28:00|4702||4702||4702.5||4702||1
1649856490000|2022-04-13 13:28:10|4701.5|4701|4701|4700.5|4701.5|4701|4701|4700.5|376
1649856500000|2022-04-13 13:28:20|4701.5|4701|4701|4700.5|4701.5|4701|4701|4700|1150
1649856510000|2022-04-13 13:28:30|4701.5|4700|4699.5|4699|4701.5|4700.5|4699.5|4699|6126
1649856530000|2022-04-13 13:28:50|4700|4699.5|4700|4699|4701|4700.5|4699.5|4699|1500
1649856540000|2022-04-13 13:29:00|4699.5|4698.5|4700|4699.5|4700|4699.5|4699|4698|150
1649856550000|2022-04-13 13:29:10|4700.5|4700|4701|4700.5|4701.5|4700.5|4700.5|4699.5|818
1649856560000|2022-04-13 13:29:20|4700.5|4700|4700.5|4700|4700.5|4700|4700.5|4699.5|2
1649856570000|2022-04-13 13:29:30|4701|4700.5|4701|4700.5|4702|4701.5|4700.5|4699.5|2503
1649856580000|2022-04-13 13:29:40|4701.5|4700|4701|4700|4701.5|4700.5|4700.5|4699.5|846
1649856590000|2022-04-13 13:29:50|4700.5|4699.5|4699.5|4699|4701|4700.5|4699|4698.5|1385
1649856600000|2022-04-13 13:30:00|4699|4698.5|4702|4701|4703.5|4703|4697.5|4696.5|9026
1649856610000|2022-04-13 13:30:10|4702.5|4701.5|4705|4704|4706|4705|4702|4701.5|3439
1649856620000|2022-04-13 13:30:20|4705.5|4704.5|4704|4703|4706|4705.5|4703.5|4702.5|1978
1649856630000|2022-04-13 13:30:30|4703.5|4703.5|4704.5|4704|4706|4705|4703|4702.5|684
1649856640000|2022-04-13 13:30:40|4704|4703.5|4703|4702.5|4704.5|4704|4703|4702.5|164
1649856650000|2022-04-13 13:30:50|4703.5|4703|4703.5|4702.5|4705|4704.5|4703.5|4702.5|1679
1649856660000|2022-04-13 13:31:00|4703|4703|4706.5|4705.5|4707|4706|4703|4702.5|1723
1649856670000|2022-04-13 13:31:10|4707|4706|4708|4707.5|4709.5|4708.5|4707|4706|3994
1649856680000|2022-04-13 13:31:20|4708.5|4708|4705.5|4705|4708.5|4708|4705|4704.5|2873
1649856690000|2022-04-13 13:31:30|4706|4704.5|4707|4706.5|4707|4706.5|4705.5|4704.5|1048
1649856700000|2022-04-13 13:31:40|4707.5|4707|4707.5|4706.5|4709.5|4709|4707|4706|3416
1649856710000|2022-04-13 13:31:50|4707|4706|4705.5|4705|4707.5|4706.5|4705|4704|1194
1649856720000|2022-04-13 13:32:00|4706|4705.5|4707|4706.5|4707.5|4707|4705.5|4705|309
1649856730000|2022-04-13 13:32:10|4706.5|4706|4706.5|4706|4708.5|4707.5|4705|4704.5|13408
1649856740000|2022-04-13 13:32:20|4707|4706.5|4705|4704.5|4709.5|4708.5|4705|4704.5|11351
1649856750000|2022-04-13 13:32:30|4704.5|4704|4704.5|4704|4705|4704.5|4703|4702|1708
1649856760000|2022-04-13 13:32:40|4705|4704.5|4701|4700.5|4705|4704.5|4701|4700|2533
1649856770000|2022-04-13 13:32:50|4701.5|4701|4703|4702|4704|4703|4701.5|4701|2263
1649856780000|2022-04-13 13:33:00|4703.5|4702.5|4706.5|4705.5|4707|4706.5|4703|4702.5|2325
1649856790000|2022-04-13 13:33:10|4707|4706|4709|4708|4709|4708|4706.5|4705.5|629
1649856800000|2022-04-13 13:33:20|4709.5|4708.5|4711|4710|4711|4710|4708|4707.5|1526
1649856810000|2022-04-13 13:33:30|4710.5|4710.5|4713|4712.5|4713.5|4712.5|4710.5|4710.5|397
1649856820000|2022-04-13 13:33:40|4713.5|4713|4716.5|4715.5|4717.5|4716.5|4713|4712|3239
1649856830000|2022-04-13 13:33:50|4716|4715|4718.5|4717.5|4719|4718|4715.5|4715|2636
1649856840000|2022-04-13 13:34:00|4719|4718|4714|4713.5|4719.5|4718.5|4713|4712.5|3465
1649856850000|2022-04-13 13:34:10|4713.5|4713|4712|4711|4713.5|4713|4711.5|4711|1182
1649856860000|2022-04-13 13:34:20|4711.5|4710.5|4711|4710|4713|4712|4710.5|4709.5|575
1649856870000|2022-04-13 13:34:30|4710.5|4710.5|4711.5|4710.5|4712|4711|4710.5|4710|450
1649856880000|2022-04-13 13:34:40|4712|4711|4713|4712.5|4713.5|4713|4711|4710|1316
1649856890000|2022-04-13 13:34:50|4712.5|4712|4713|4712|4713.5|4712.5|4711.5|4711|315
1649856900000|2022-04-13 13:35:00|4712.5|4711.5|4711|4710|4713.5|4713|4711|4710|615
1649856910000|2022-04-13 13:35:10|4710.5|4709.5|4710.5|4709.5|4711|4710|4708.5|4708|619
1649856920000|2022-04-13 13:35:20|4710|4710|4709|4708|4710.5|4710|4708|4707|411
1649856930000|2022-04-13 13:35:30|4709.5|4708.5|4706.5|4705.5|4709.5|4708.5|4706.5|4705.5|10239
1649856940000|2022-04-13 13:35:40|4706|4705|4707.5|4706.5|4708|4707|4706|4705|1294
1649856950000|2022-04-13 13:35:50|4708|4707|4709.5|4708.5|4710|4709|4708|4707|776
1649856960000|2022-04-13 13:36:00|4710|4709|4708|4707|4710.5|4710|4707.5|4706.5|3381
1649856970000|2022-04-13 13:36:10|4708.5|4707.5|4704.5|4704|4708.5|4707.5|4704.5|4704|907
1649856980000|2022-04-13 13:36:20|4705|4704.5|4705.5|4705|4706|4705|4704.5|4704|201
1649856990000|2022-04-13 13:36:30|4705|4704.5|4706|4705|4706.5|4705.5|4705|4704|612
1649857000000|2022-04-13 13:36:40|4705.5|4704.5|4707.5|4706.5|4707.5|4706.5|4705|4704|765
1649857010000|2022-04-13 13:36:50|4707|4707|4711|4710.5|4711.5|4710.5|4707|4706.5|3378
1649857020000|2022-04-13 13:37:00|4711.5|4711|4711.5|4711|4712|4711.5|4710|4709.5|1643
1649857030000|2022-04-13 13:37:10|4711|4710.5|4712|4711|4712|4711.5|4709.5|4708.5|1702
1649857040000|2022-04-13 13:37:20|4711.5|4711.5|4711|4710|4713|4712|4710.5|4709.5|2133
1649857050000|2022-04-13 13:37:30|4710.5|4709.5|4707|4706.5|4710.5|4709.5|4707|4706.5|522
1649857060000|2022-04-13 13:37:40|4707.5|4706|4709.5|4709|4710|4709|4706.5|4705.5|2073
1649857070000|2022-04-13 13:37:50|4710|4709.5|4708.5|4707.5|4710.5|4709.5|4707.5|4706.5|2897
1649857080000|2022-04-13 13:38:00|4709|4708|4712.5|4712|4713|4712.5|4708.5|4707.5|13076
1649857090000|2022-04-13 13:38:10|4712|4711.5|4712|4711.5|4713|4712|4711|4710.5|2682
1649857100000|2022-04-13 13:38:20|4711.5|4711|4713.5|4712.5|4713.5|4713|4711.5|4711|925
1649857110000|2022-04-13 13:38:30|4713|4713|4714.5|4713.5|4714.5|4714|4713|4712.5|2909
1649857120000|2022-04-13 13:38:40|4715|4714|4717|4716.5|4717.5|4716.5|4715|4714|3105
1649857130000|2022-04-13 13:38:50|4716.5|4716|4713.5|4713|4717|4716|4713.5|4713|3403
1649857140000|2022-04-13 13:39:00|4714|4713.5|4713|4712.5|4715.5|4714.5|4712.5|4712|2841
1649857150000|2022-04-13 13:39:10|4713.5|4713|4713.5|4713|4715|4714.5|4713.5|4712.5|5445
1649857160000|2022-04-13 13:39:20|4713|4712.5|4714|4713|4714|4713.5|4712.5|4711.5|1613
1649857170000|2022-04-13 13:39:30|4713.5|4713.5|4712.5|4712|4714|4713.5|4712.5|4711.5|1787
1649857180000|2022-04-13 13:39:40|4713|4712.5|4712.5|4711.5|4714|4713.5|4712.5|4711.5|695
1649857190000|2022-04-13 13:39:50|4713|4712|4714|4713|4714.5|4714|4713|4711.5|3958
1649857200000|2022-04-13 13:40:00|4713.5|4712.5|4715.5|4715|4715.5|4715|4713.5|4712.5|565
1649857210000|2022-04-13 13:40:10|4716|4715.5|4717|4716.5|4718|4717.5|4716|4715|1185
1649857220000|2022-04-13 13:40:20|4716.5|4716|4718.5|4718|4719|4718.5|4716|4715.5|1126
1649857230000|2022-04-13 13:40:30|4719|4718.5|4719|4718|4719|4718.5|4717.5|4717|342
1649857240000|2022-04-13 13:40:40|4719.5|4718.5|4719.5|4718.5|4719.5|4719|4719|4718|458
1649857250000|2022-04-13 13:40:50|4720|4719|4722|4721|4722|4721.5|4720|4719|3563
1649857260000|2022-04-13 13:41:00|4722.5|4721.5|4722.5|4722|4722.5|4722|4721.5|4720.5|1103
1649857270000|2022-04-13 13:41:10|4723|4722.5|4723|4722.5|4725.5|4724.5|4723|4722.5|2797
1649857280000|2022-04-13 13:41:20|4723.5|4723|4724.5|4724|4724.5|4724|4723.5|4722.5|1934
1649857290000|2022-04-13 13:41:30|4724|4723.5|4725|4724|4725|4724.5|4723.5|4723|497
1649857300000|2022-04-13 13:41:40|4724.5|4724.5|4723.5|4723|4725|4724.5|4723.5|4722.5|1779
1649857310000|2022-04-13 13:41:50|4724|4722.5|4722.5|4721.5|4724|4723|4722|4721.5|1510
1649857320000|2022-04-13 13:42:00|4723|4722|4719.5|4719|4723.5|4723|4719.5|4718.5|758
1649857330000|2022-04-13 13:42:10|4720|4719.5|4719.5|4718.5|4720|4719.5|4719|4718.5|1566
1649857340000|2022-04-13 13:42:20|4719|4718|4719|4718|4719.5|4718.5|4717.5|4716.5|614
1649857350000|2022-04-13 13:42:30|4718.5|4718.5|4719|4718|4720|4719.5|4718.5|4718|411
1649857360000|2022-04-13 13:42:40|4718.5|4717.5|4717|4716.5|4718.5|4717.5|4716|4714.5|2557
1649857370000|2022-04-13 13:42:50|4716.5|4716|4715|4714.5|4717|4716.5|4713.5|4712.5|2161
1649857380000|2022-04-13 13:43:00|4714.5|4714|4716|4715.5|4716|4715.5|4714.5|4713.5|1836
1649857390000|2022-04-13 13:43:10|4715.5|4715|4713.5|4712.5|4716|4715|4712.5|4711.5|6033
1649857400000|2022-04-13 13:43:20|4714|4713|4710.5|4709.5|4714|4713.5|4710|4709.5|1751
1649857410000|2022-04-13 13:43:30|4710|4709|4708.5|4708|4711.5|4711|4707.5|4706.5|3138
1649857420000|2022-04-13 13:43:40|4708|4707.5|4704.5|4703.5|4708|4707.5|4704|4703|2452
1649857430000|2022-04-13 13:43:50|4704|4703|4704.5|4704|4704.5|4704|4702.5|4702|789
1649857440000|2022-04-13 13:44:00|4705|4704.5|4706.5|4705.5|4708|4707.5|4705|4704.5|1239
1649857450000|2022-04-13 13:44:10|4706|4705|4707|4706.5|4707.5|4707|4704.5|4703.5|1961
1649857460000|2022-04-13 13:44:20|4707.5|4707|4705.5|4705|4708|4707.5|4705.5|4704.5|1507
1649857470000|2022-04-13 13:44:30|4705|4704.5|4705.5|4705|4707|4706|4705|4704|545
1649857480000|2022-04-13 13:44:40|4706|4705.5|4706|4705.5|4707|4706|4706|4705.5|3136
1649857490000|2022-04-13 13:44:50|4706.5|4706|4707.5|4707|4707.5|4707|4706.5|4706|439
1649857500000|2022-04-13 13:45:00|4708|4707.5|4705.5|4704.5|4708.5|4707.5|4705.5|4704.5|894
1649857510000|2022-04-13 13:45:10|4705|4704|4706|4705|4706.5|4705.5|4704.5|4703|447
1649857520000|2022-04-13 13:45:20|4705.5|4705.5|4702|4701|4705.5|4705.5|4702|4701|1460
1649857530000|2022-04-13 13:45:30|4701.5|4700.5|4699.5|4698.5|4701.5|4701|4699.5|4698.5|3027
1649857540000|2022-04-13 13:45:40|4700|4699|4698.5|4698|4700|4699|4698|4696.5|1007
1649857550000|2022-04-13 13:45:50|4699|4698.5|4699.5|4699|4700|4699.5|4699|4698.5|128
1649857560000|2022-04-13 13:46:00|4699|4698.5|4693.5|4692.5|4699|4699|4693.5|4692.5|4500
1649857570000|2022-04-13 13:46:10|4693|4692|4695.5|4694.5|4695.5|4695|4692|4691|3136
1649857580000|2022-04-13 13:46:20|4696|4695|4699|4698.5|4699|4698.5|4696|4695|2102
1649857590000|2022-04-13 13:46:30|4698.5|4698|4695.5|4694.5|4698.5|4698|4695|4694.5|1778
1649857600000|2022-04-13 13:46:40|4696|4695|4697.5|4696.5|4698.5|4697.5|4696|4695|1748
1649857610000|2022-04-13 13:46:50|4698|4697|4697|4696.5|4698.5|4698|4696.5|4695.5|2428
1649857620000|2022-04-13 13:47:00|4697.5|4697|4696|4695.5|4698|4697.5|4696|4695.5|1421
1649857630000|2022-04-13 13:47:10|4696.5|4696|4698|4697|4698|4697.5|4696.5|4695.5|207
1649857640000|2022-04-13 13:47:20|4698.5|4697.5|4699.5|4698.5|4700|4698.5|4698|4697|1202
1649857650000|2022-04-13 13:47:30|4700|4699|4700|4699.5|4700.5|4700|4698.5|4698|2010
1649857660000|2022-04-13 13:47:40|4699.5|4699|4694.5|4694|4699.5|4699|4694.5|4694|3599
1649857670000|2022-04-13 13:47:50|4694|4693.5|4693.5|4692.5|4694.5|4693.5|4692|4691|1272
1649857680000|2022-04-13 13:48:00|4693|4692|4693|4692|4693.5|4692|4691.5|4690.5|2359
1649857690000|2022-04-13 13:48:10|4692.5|4691.5|4693|4692|4693|4692|4691.5|4691|2064
1649857700000|2022-04-13 13:48:20|4693.5|4692.5|4693.5|4692|4695|4694|4692.5|4692|1812
1649857710000|2022-04-13 13:48:30|4694|4692.5|4694|4693|4694.5|4693.5|4693|4692|1185
1649857720000|2022-04-13 13:48:40|4693.5|4692.5|4691.5|4690|4693.5|4692.5|4691|4690|560
1649857730000|2022-04-13 13:48:50|4692|4690.5|4692|4691|4692|4691|4690|4688.5|1803
1649857740000|2022-04-13 13:49:00|4691.5|4691.5|4693.5|4692|4694.5|4693.5|4691.5|4691.5|1350
1649857750000|2022-04-13 13:49:10|4693|4692.5|4692|4691|4693.5|4692.5|4692|4691|168
1649857760000|2022-04-13 13:49:20|4692.5|4691.5|4693|4692|4693.5|4692.5|4691.5|4691|1778
1649857770000|2022-04-13 13:49:30|4693.5|4692.5|4695|4694|4695.5|4694.5|4693|4692|2621
1649857780000|2022-04-13 13:49:40|4694.5|4693.5|4696|4694.5|4696.5|4695.5|4694|4693|1248
1649857790000|2022-04-13 13:49:50|4696.5|4695|4697|4696|4697|4696|4696|4694.5|380
1649857800000|2022-04-13 13:50:00|4697.5|4696.5|4698|4697|4698|4697|4697.5|4696|367
1649857810000|2022-04-13 13:50:10|4697.5|4696.5|4700|4699|4700.5|4699|4697|4696.5|1347
1649857820000|2022-04-13 13:50:20|4700.5|4699.5|4700.5|4700|4701.5|4700.5|4700|4699.5|460
1649857830000|2022-04-13 13:50:30|4700|4699.5|4700.5|4699.5|4701|4700|4700|4699.5|837
1649857840000|2022-04-13 13:50:40|4700|4700|4696.5|4696|4700|4700|4696.5|4696|3361
1649857850000|2022-04-13 13:50:50|4697|4695.5|4695.5|4694.5|4697|4696|4695|4694|552
1649857860000|2022-04-13 13:51:00|4696|4695|4696.5|4696|4697|4696.5|4696|4695|963
1649857870000|2022-04-13 13:51:10|4696|4695.5|4696.5|4695.5|4696.5|4695.5|4696|4695|364
1649857880000|2022-04-13 13:51:20|4697|4696|4696.5|4695.5|4697|4696.5|4696|4695.5|894
1649857890000|2022-04-13 13:51:30|4696|4695|4694|4693|4696|4695.5|4693|4692.5|3849
1649857900000|2022-04-13 13:51:40|4694.5|4693.5|4694|4693|4694.5|4693.5|4693|4692|684
1649857910000|2022-04-13 13:51:50|4694.5|4693.5|4694|4693|4695|4694.5|4694|4693|443
1649857920000|2022-04-13 13:52:00|4693.5|4692.5|4693.5|4692.5|4693.5|4692.5|4693|4692|727
1649857930000|2022-04-13 13:52:10|4694|4693|4694|4693|4694|4693.5|4693.5|4692.5|974
1649857940000|2022-04-13 13:52:20|4694.5|4693.5|4695|4694.5|4695|4694.5|4694.5|4693|1782
1649857950000|2022-04-13 13:52:30|4695.5|4695|4696.5|4695.5|4697|4696|4695.5|4695|293
1649857960000|2022-04-13 13:52:40|4697|4696|4699.5|4698|4699.5|4698|4696.5|4695|534
1649857970000|2022-04-13 13:52:50|4699|4697.5|4697|4696|4699|4698|4696.5|4695|547
1649857980000|2022-04-13 13:53:00|4697.5|4696.5|4697.5|4696.5|4698|4697.5|4697|4696|282
1649857990000|2022-04-13 13:53:10|4697|4696|4696.5|4695.5|4697|4696.5|4695.5|4695|2662
1649858000000|2022-04-13 13:53:20|4697|4696|4698.5|4697.5|4698.5|4697.5|4697|4695.5|164
1649858010000|2022-04-13 13:53:30|4698|4697|4697.5|4696.5|4698|4697.5|4697|4696|254
1649858020000|2022-04-13 13:53:40|4697|4696|4700.5|4700|4701|4700.5|4696.5|4696|2555
1649858030000|2022-04-13 13:53:50|4701.5|4700.5|4701|4700.5|4702|4701.5|4700.5|4700|2219
1649858040000|2022-04-13 13:54:00|4701.5|4701|4699.5|4699|4702|4701|4699.5|4698.5|5763
1649858050000|2022-04-13 13:54:10|4699|4698.5|4696.5|4695.5|4699.5|4698.5|4696.5|4695|326
1649858060000|2022-04-13 13:54:20|4697|4696|4697|4696|4697|4696.5|4696|4695.5|449
1649858070000|2022-04-13 13:54:30|4696.5|4695.5|4696|4695.5|4696.5|4696|4696|4695.5|0
1649858080000|2022-04-13 13:54:40|4695.5|4695|4698|4697|4699|4698.5|4695.5|4695|1747
1649858090000|2022-04-13 13:54:50|4698.5|4697.5|4699|4698|4699|4698|4697|4696|601
1649858100000|2022-04-13 13:55:00|4699.5|4698.5|4698.5|4698|4699.5|4698.5|4698|4697.5|117
1649858110000|2022-04-13 13:55:10|4699|4698.5|4698.5|4698|4699.5|4698.5|4698.5|4698|354
1649858120000|2022-04-13 13:55:20|4699|4698.5|4698|4697|4699.5|4698.5|4698|4697|1219
1649858130000|2022-04-13 13:55:30||4697.5||4697.5||4697.5||4697|0
1649858140000|2022-04-13 13:55:40|4698.5|4697|4700|4699.5|4700.5|4700|4698.5|4697|228
1649858150000|2022-04-13 13:55:50|4700.5|4700|4698|4697|4700.5|4700|4698|4697|1052
1649858160000|2022-04-13 13:56:00|4697.5|4697.5|4699|4698|4699.5|4698.5|4697.5|4696.5|402
1649858170000|2022-04-13 13:56:10|4698.5|4698.5|4695.5|4695|4699.5|4698.5|4695.5|4694.5|2811
1649858180000|2022-04-13 13:56:20|4696|4695.5|4696|4695.5|4697|4696.5|4695.5|4694.5|1341
1649858190000|2022-04-13 13:56:30|4696.5|4695|4696.5|4695.5|4697|4696|4693.5|4692.5|4215
1649858200000|2022-04-13 13:56:40|4697|4696|4695.5|4694.5|4697|4696|4695|4694|133
1649858210000|2022-04-13 13:56:50|4695|4694|4693.5|4693|4695|4694|4693|4692|2187
1649858220000|2022-04-13 13:57:00|4693|4692.5|4693.5|4692.5|4693.5|4693|4691.5|4691|4122
1649858230000|2022-04-13 13:57:10|4694|4693|4694|4693.5|4695|4694.5|4694|4693|1056
1649858240000|2022-04-13 13:57:20|4694.5|4694|4694|4693.5|4695|4694|4694|4693.5|947
1649858250000|2022-04-13 13:57:30|4694.5|4694|4695|4694.5|4695|4694.5|4693.5|4693|2112
1649858260000|2022-04-13 13:57:40|4694.5|4694|4694.5|4694|4695|4694|4694.5|4694|767
1649858270000|2022-04-13 13:57:50|4695|4694.5|4694.5|4694|4695|4694.5|4694.5|4694|806
1649858280000|2022-04-13 13:58:00|4694|4693.5|4695|4694.5|4695|4694.5|4694|4693|1289
1649858290000|2022-04-13 13:58:10|4694.5|4694|4693.5|4693|4695|4694|4693.5|4693|323
1649858300000|2022-04-13 13:58:20|4693|4692.5|4694.5|4694|4694.5|4694|4693|4692.5|2039
1649858310000|2022-04-13 13:58:30|4695|4694.5|4696|4695.5|4696|4695.5|4695|4694.5|378
1649858320000|2022-04-13 13:58:40|4696.5|4696|4697|4696.5|4697|4696.5|4696|4695|141
1649858330000|2022-04-13 13:58:50|4697.5|4696|4698|4697.5|4698.5|4697.5|4697.5|4696|1903
1649858340000|2022-04-13 13:59:00|4697.5|4697|4698|4697.5|4698|4697.5|4697.5|4697|169
1649858350000|2022-04-13 13:59:10|4697.5|4697|4695.5|4695|4697.5|4697|4695.5|4694.5|2315
1649858360000|2022-04-13 13:59:20|4696|4695.5|4694.5|4693.5|4696|4695.5|4693.5|4692.5|2079
1649858370000|2022-04-13 13:59:30|4695|4694|4696.5|4696|4696.5|4696|4695|4694|479
1649858380000|2022-04-13 13:59:40|4697|4696.5|4696|4695.5|4697.5|4696.5|4696|4695.5|1058
1649858390000|2022-04-13 13:59:50|4695.5|4695|4696.5|4696|4696.5|4696|4695.5|4694.5|0
1649858400000|2022-04-13 14:00:00|4696|4695.5|4696.5|4696|4699.5|4698.5|4696|4695|5762
1649858410000|2022-04-13 14:00:10|4696|4695.5|4693.5|4693|4696.5|4695.5|4693|4692|5184
1649858420000|2022-04-13 14:00:20|4694|4692.5|4693|4692.5|4694|4693.5|4693|4692.5|880
1649858430000|2022-04-13 14:00:30|4692.5|4692|4693|4692.5|4694|4693|4692.5|4691.5|1484
1649858440000|2022-04-13 14:00:40|4692.5|4692|4689|4688.5|4693|4692.5|4689|4688|1689
1649858450000|2022-04-13 14:00:50|4689.5|4688|4687|4686.5|4689.5|4688|4686.5|4686|2494
1649858460000|2022-04-13 14:01:00|4686.5|4686|4687|4686|4687.5|4687|4685|4684|2299
1649858470000|2022-04-13 14:01:10|4687.5|4686.5|4689.5|4688.5|4690|4689.5|4687.5|4686.5|702
1649858480000|2022-04-13 14:01:20|4690|4689|4691.5|4691|4692.5|4691.5|4690|4689|769
1649858490000|2022-04-13 14:01:30|4692|4691.5|4692.5|4692|4693.5|4692.5|4692|4691|791
1649858500000|2022-04-13 14:01:40|4693|4692.5|4694|4693.5|4694|4693.5|4693|4692|404
1649858510000|2022-04-13 14:01:50|4694.5|4694|4692.5|4692|4695.5|4694.5|4692|4691|2733
1649858520000|2022-04-13 14:02:00|4692|4691.5|4691|4690|4692|4691.5|4689.5|4688.5|1404
1649858530000|2022-04-13 14:02:10|4691.5|4690.5|4689.5|4688.5|4691.5|4690.5|4689|4688|996
1649858540000|2022-04-13 14:02:20|4689|4689|4691.5|4691|4691.5|4691|4689|4688.5|1740
1649858550000|2022-04-13 14:02:30|4691|4690.5|4690|4689.5|4691|4691|4689.5|4688.5|2508
1649858560000|2022-04-13 14:02:40|4690.5|4690|4693.5|4692.5|4693.5|4692.5|4690|4689.5|2710
1649858570000|2022-04-13 14:02:50|4693|4693|4692|4691.5|4693|4693|4691|4690.5|642
1649858580000|2022-04-13 14:03:00|4691.5|4691|4692|4691.5|4692|4691.5|4690.5|4690|1301
1649858590000|2022-04-13 14:03:10|4691.5|4691|4690|4689|4691.5|4691|4689.5|4688.5|812
1649858600000|2022-04-13 14:03:20|4689.5|4688.5|4692.5|4692|4693|4692|4689|4688.5|879
1649858610000|2022-04-13 14:03:30|4693|4692.5|4694|4693|4694|4693.5|4692.5|4692|909
1649858620000|2022-04-13 14:03:40|4693.5|4692.5|4693|4692.5|4694.5|4693.5|4693|4692|681
1649858630000|2022-04-13 14:03:50||4692||4692.5||4692.5||4692|0
1649858640000|2022-04-13 14:04:00|4692.5|4692|4692|4691.5|4692.5|4692.5|4690.5|4689.5|1465
1649858650000|2022-04-13 14:04:10|4691.5|4691|4689|4688.5|4691.5|4691|4689|4688.5|1265
1649858660000|2022-04-13 14:04:20|4689.5|4689|4688.5|4688|4689.5|4689|4687.5|4686.5|4077
1649858670000|2022-04-13 14:04:30|4689|4688.5|4689|4688.5|4689|4688.5|4688.5|4688|486
1649858680000|2022-04-13 14:04:40|4689.5|4688|4689.5|4688.5|4689.5|4689|4688|4687.5|2518
1649858690000|2022-04-13 14:04:50|4689|4689|4690|4689|4690|4689.5|4688.5|4687.5|2456
1649858700000|2022-04-13 14:05:00|4689.5|4688.5|4688|4687.5|4689.5|4688.5|4688|4687.5|2442
1649858710000|2022-04-13 14:05:10|4688.5|4688|4687|4686|4688.5|4688|4686.5|4686|2394
1649858720000|2022-04-13 14:05:20|4687.5|4686.5|4690|4689.5|4690|4689.5|4687.5|4686.5|542
1649858730000|2022-04-13 14:05:30|4690.5|4690|4689.5|4689|4691|4690.5|4689.5|4689|3671
1649858740000|2022-04-13 14:05:40|4690|4689.5|4688.5|4688|4690.5|4690|4688.5|4688|297
1649858750000|2022-04-13 14:05:50|4689|4688.5|4688.5|4688|4690|4689.5|4688.5|4687.5|1142
1649858760000|2022-04-13 14:06:00|4688|4687.5|4688.5|4688|4688.5|4688|4688|4687.5|592
1649858770000|2022-04-13 14:06:10|4689|4687.5|4689|4688.5|4689.5|4689|4688.5|4687.5|3427
1649858780000|2022-04-13 14:06:20|4688.5|4688|4688.5|4688|4689|4688.5|4688.5|4688|433
1649858790000|2022-04-13 14:06:30|4689|4688.5|4689|4688|4689|4688.5|4688.5|4688|298
1649858800000|2022-04-13 14:06:40|4688.5|4688.5|4688|4687.5|4689|4688.5|4688|4687.5|356
1649858810000|2022-04-13 14:06:50|4687.5|4687|4686.5|4685.5|4687.5|4687|4686.5|4685.5|1329
1649858820000|2022-04-13 14:07:00|4686|4685|4686|4685|4686.5|4686|4685.5|4684.5|703
1649858830000|2022-04-13 14:07:10|4686.5|4685.5|4685|4684|4686.5|4685.5|4685|4684|2019
1649858840000|2022-04-13 14:07:20||4684.5||4684.5||4684.5||4684|0
1649858850000|2022-04-13 14:07:30|4684.5|4684|4684|4683.5|4685.5|4685|4683.5|4682.5|3724
1649858860000|2022-04-13 14:07:40|4684.5|4684|4684|4683.5|4686|4685.5|4684|4683|1206
1649858870000|2022-04-13 14:07:50|4684.5|4684|4685|4684.5|4685|4684.5|4684|4683.5|213
1649858880000|2022-04-13 14:08:00|4685.5|4684|4686|4685.5|4686.5|4685.5|4685|4684|188
1649858890000|2022-04-13 14:08:10|4686.5|4686|4688|4687|4688|4687|4686.5|4686|990
1649858900000|2022-04-13 14:08:20|4687.5|4686.5|4688|4687|4688|4687|4687|4686|378
1649858910000|2022-04-13 14:08:30|4688.5|4687.5|4690|4689.5|4690|4689.5|4688|4687|872
1649858920000|2022-04-13 14:08:40|4690.5|4690|4690|4689.5|4691.5|4690.5|4690|4689.5|1114
1649858930000|2022-04-13 14:08:50|4689.5|4689|4686.5|4686|4689.5|4689|4686.5|4685.5|627
1649858940000|2022-04-13 14:09:00|4686|4685.5|4685.5|4685|4686|4685.5|4684|4683|5405
1649858950000|2022-04-13 14:09:10|4685|4684.5|4686.5|4685.5|4687|4686|4685|4684|678
1649858960000|2022-04-13 14:09:20|4686|4685|4687|4686.5|4687|4686.5|4686|4685|0
1649858970000|2022-04-13 14:09:30|4687.5|4687|4687.5|4687|4687.5|4687|4687|4686|967
1649858980000|2022-04-13 14:09:40|4688|4687.5|4688.5|4687.5|4688.5|4688|4688|4687.5|196
1649858990000|2022-04-13 14:09:50|4688|4687|4689|4688.5|4689|4688.5|4687.5|4687|3071
1649859000000|2022-04-13 14:10:00|4688.5|4688|4687.5|4687|4688.5|4688.5|4687.5|4687|779
1649859010000|2022-04-13 14:10:10|4687|4686.5|4684.5|4684|4687|4686.5|4684.5|4684|783
1649859020000|2022-04-13 14:10:20|4685|4684.5|4684.5|4684|4686|4685|4684.5|4684|328
1649859030000|2022-04-13 14:10:30|4685|4684.5|4684.5|4683.5|4685|4684.5|4684.5|4683.5|636
1649859040000|2022-04-13 14:10:40|4685|4684|4685|4684|4686.5|4685.5|4684.5|4683.5|803
1649859050000|2022-04-13 14:10:50|4684.5|4684.5|4683|4682.5|4684.5|4684.5|4683|4682.5|0
1649859060000|2022-04-13 14:11:00||4682||4682.5||4682.5||4682|28
1649859070000|2022-04-13 14:11:10|4682.5|4682|4683|4682.5|4683.5|4683|4682.5|4682|0
1649859080000|2022-04-13 14:11:20|4682.5|4682|4682.5|4682|4683.5|4683|4682.5|4682|1310
1649859090000|2022-04-13 14:11:30|4683|4682.5|4683.5|4683|4683.5|4683|4683|4682.5|190
1649859100000|2022-04-13 14:11:40|4684|4683.5|4684|4683.5|4685|4684|4684|4683|389
1649859110000|2022-04-13 14:11:50|4683.5|4683|4682.5|4682|4683.5|4683|4682|4681.5|1482
1649859120000|2022-04-13 14:12:00|4683|4682.5|4683|4682.5|4684.5|4683.5|4682.5|4682|893
1649859130000|2022-04-13 14:12:10|4682.5|4682|4682.5|4682|4683|4682.5|4682.5|4682|0
1649859140000|2022-04-13 14:12:20|4683|4682.5|4683|4682.5|4683|4682.5|4681|4680.5|1302
1649859150000|2022-04-13 14:12:30|4682.5|4682|4684.5|4684|4684.5|4684|4682.5|4681.5|756
1649859160000|2022-04-13 14:12:40|4685|4684.5|4685|4684.5|4685|4684.5|4684.5|4684|314
1649859170000|2022-04-13 14:12:50|4685.5|4684|4687|4686|4687|4686|4685.5|4684|239
1649859180000|2022-04-13 14:13:00|4686.5|4685.5|4687.5|4687|4688|4687|4685.5|4684.5|80
1649859190000|2022-04-13 14:13:10|4688|4687.5|4687|4686.5|4688.5|4687.5|4687|4686|148
1649859200000|2022-04-13 14:13:20|4686.5|4686|4687.5|4687|4688|4687|4686|4685.5|574
1649859210000|2022-04-13 14:13:30|4688|4687.5|4688|4687.5|4688|4687.5|4687.5|4687.5|0
1649859220000|2022-04-13 14:13:40|4688.5|4688|4687.5|4686.5|4688.5|4688|4687.5|4686.5|79
1649859230000|2022-04-13 14:13:50|4688|4687|4688|4687.5|4688.5|4687.5|4687.5|4686.5|125
1649859240000|2022-04-13 14:14:00|4687.5|4687|4688.5|4688|4688.5|4688|4687.5|4687|565
1649859250000|2022-04-13 14:14:10|4688|4687.5|4686|4685|4688|4687.5|4686|4685|1423
1649859260000|2022-04-13 14:14:20|4685.5|4684.5|4687.5|4687|4688.5|4687.5|4685.5|4684.5|1314
1649859270000|2022-04-13 14:14:30|4687|4686.5|4688.5|4688|4688.5|4688|4687|4686.5|779
1649859280000|2022-04-13 14:14:40|4689|4688.5|4690|4689.5|4690.5|4689.5|4689|4688.5|274
1649859290000|2022-04-13 14:14:50|4689.5|4689|4691|4690|4691|4690|4689.5|4689|528
1649859300000|2022-04-13 14:15:00|4691.5|4690.5|4693.5|4693|4693.5|4693|4691|4690.5|3263
1649859310000|2022-04-13 14:15:10|4693|4692.5|4689.5|4689|4693|4692.5|4689|4688|3179
1649859320000|2022-04-13 14:15:20|4690|4689.5|4690|4689.5|4690|4689.5|4689|4688.5|326
1649859330000|2022-04-13 14:15:30|4690.5|4690|4691|4690|4691|4690.5|4690.5|4690|167
1649859340000|2022-04-13 14:15:40|4690.5|4690.5|4690.5|4690|4691|4690.5|4690|4689|1248
1649859350000|2022-04-13 14:15:50|4690|4689.5|4689.5|4688.5|4690.5|4690|4689.5|4688.5|674
1649859360000|2022-04-13 14:16:00|4689|4689|4691.5|4691|4692|4691|4689|4688|5207
1649859370000|2022-04-13 14:16:10|4692|4690.5|4690|4689|4692|4691.5|4690|4689|2992
1649859380000|2022-04-13 14:16:20|4689.5|4688.5|4690|4689.5|4690|4689.5|4689|4688.5|150
1649859390000|2022-04-13 14:16:30|4689.5|4689|4687.5|4687|4689.5|4689|4687.5|4686.5|1684
1649859400000|2022-04-13 14:16:40|4688|4686.5|4687|4686.5|4688|4686.5|4687|4686|0
1649859410000|2022-04-13 14:16:50|4686.5|4686|4688.5|4687.5|4688.5|4688|4686.5|4685.5|858
1649859420000|2022-04-13 14:17:00|4689|4688|4688|4687.5|4689.5|4689|4688|4687|750
1649859430000|2022-04-13 14:17:10|4688.5|4687|4689|4688.5|4689|4688.5|4688|4687|1040
1649859440000|2022-04-13 14:17:20|4689.5|4689|4689.5|4688.5|4690|4689.5|4689.5|4688.5|956
1649859450000|2022-04-13 14:17:30|4689|4688|4688.5|4688|4689.5|4688.5|4688.5|4688|35
1649859460000|2022-04-13 14:17:40|4689|4688.5|4689|4688|4689|4688.5|4689|4688|104
1649859470000|2022-04-13 14:17:50|4689.5|4688.5|4689.5|4689|4689.5|4689|4689.5|4688.5|134
1649859480000|2022-04-13 14:18:00|4689|4688.5|4690.5|4690|4690.5|4690|4689|4688.5|1049
1649859490000|2022-04-13 14:18:10|4691|4690.5|4692|4691|4692|4691|4691|4690|261
1649859500000|2022-04-13 14:18:20|4693|4691.5|4693|4692.5|4693|4692.5|4692.5|4691.5|1955
1649859510000|2022-04-13 14:18:30|4692.5|4692|4692.5|4692|4692.5|4692|4692.5|4691.5|1207
1649859520000|2022-04-13 14:18:40|4692|4691.5|4690|4689.5|4692|4691.5|4690|4689|4080
1649859530000|2022-04-13 14:18:50|4690.5|4690|4690.5|4690|4691|4690.5|4690|4689|1567
1649859540000|2022-04-13 14:19:00|4690|4689.5|4689.5|4689|4690.5|4690|4689.5|4689|960
1649859550000|2022-04-13 14:19:10|4689|4688.5|4689|4688.5|4689.5|4688.5|4688.5|4688|615
1649859560000|2022-04-13 14:19:20|4689.5|4688|4690|4689.5|4690|4689.5|4689|4688|1048
1649859570000|2022-04-13 14:19:30|4689.5|4689|4690|4689|4690|4689.5|4689.5|4688.5|341
1649859580000|2022-04-13 14:19:40|4689.5|4688.5|4689.5|4689|4689.5|4689|4689.5|4688.5|90
1649859590000|2022-04-13 14:19:50|4690|4689.5|4691|4690.5|4691|4690.5|4690|4689.5|1123
1649859600000|2022-04-13 14:20:00|4690.5|4690|4691.5|4691|4691.5|4691|4690.5|4690|625
1649859620000|2022-04-13 14:20:20|4691|4690.5|4690|4689.5|4691|4690.5|4690|4689.5|779
1649859630000|2022-04-13 14:20:30|4689.5|4689|4688|4687|4689.5|4689|4688|4687|1950
1649859640000|2022-04-13 14:20:40|4688.5|4687.5|4691|4690.5|4691|4690.5|4688.5|4687.5|1503
1649859650000|2022-04-13 14:20:50|4691.5|4691|4692.5|4691.5|4692.5|4692|4691.5|4691|988
1649859660000|2022-04-13 14:21:00|4692|4691|4691.5|4691|4692|4691|4691|4690.5|914
1649859670000|2022-04-13 14:21:10|4692|4690.5|4692.5|4692|4693|4692.5|4692|4690.5|106
1649859680000|2022-04-13 14:21:20|4693|4692.5|4693|4692.5|4693.5|4693|4693|4692.5|711
1649859690000|2022-04-13 14:21:30|4693.5|4693|4693.5|4693|4693.5|4693|4693.5|4693|271
1649859700000|2022-04-13 14:21:40|4693|4692.5|4694.5|4694|4694.5|4694|4693|4692.5|1903
1649859710000|2022-04-13 14:21:50|4695|4694.5|4697|4696.5|4697.5|4696.5|4694.5|4694|3121
1649859720000|2022-04-13 14:22:00|4697.5|4697|4697.5|4696.5|4698.5|4697.5|4697|4696|5976
1649859730000|2022-04-13 14:22:10|4697|4697|4699.5|4699|4700|4699.5|4697|4697|6684
1649859740000|2022-04-13 14:22:20|4699|4698.5|4700|4699|4700|4699.5|4698.5|4698|3154
1649859750000|2022-04-13 14:22:30|4700.5|4699.5|4700|4699|4701|4700.5|4699.5|4699|8786
1649859760000|2022-04-13 14:22:40|4700.5|4699.5|4700.5|4700|4700.5|4700|4699.5|4698.5|1705
1649859770000|2022-04-13 14:22:50|4701|4699.5|4699.5|4699|4701|4699.5|4699.5|4698.5|3120
1649859780000|2022-04-13 14:23:00|4699|4698.5|4697.5|4696.5|4699.5|4699|4697|4696.5|6152
1649859790000|2022-04-13 14:23:10|4698|4697|4701.5|4701|4701.5|4701|4698|4697|2497
1649859800000|2022-04-13 14:23:20|4701|4700.5|4702|4701|4702.5|4702|4701|4700.5|8591
1649859810000|2022-04-13 14:23:30|4702.5|4701.5|4704|4703.5|4704|4703.5|4702.5|4701.5|3281
1649859820000|2022-04-13 14:23:40|4703.5|4703|4704|4703|4704|4703.5|4703|4702|3749
1649859830000|2022-04-13 14:23:50|4703.5|4702.5|4703|4702.5|4704|4703|4702.5|4702|4793
1649859840000|2022-04-13 14:24:00|4703.5|4703|4703.5|4703|4703.5|4703|4703|4702|3245
1649859850000|2022-04-13 14:24:10|4704|4702.5|4705|4704.5|4705|4704.5|4704|4702.5|2355
1649859860000|2022-04-13 14:24:20|4704.5|4704|4706.5|4706|4707|4706|4704.5|4704|507
1649859870000|2022-04-13 14:24:30|4706|4705.5|4706.5|4705.5|4706.5|4706|4706|4705.5|543
1649859880000|2022-04-13 14:24:40|4707|4706|4708.5|4708|4708.5|4708|4707|4705.5|2389
1649859890000|2022-04-13 14:24:50|4709|4708.5|4707.5|4707|4709.5|4709|4706.5|4706|7146
1649859900000|2022-04-13 14:25:00|4708|4706.5|4708.5|4707.5|4709|4708.5|4707.5|4706.5|1601
1649859910000|2022-04-13 14:25:10|4708|4707|4708|4707.5|4708.5|4708|4707.5|4707|3570
1649859920000|2022-04-13 14:25:20|4708.5|4708|4708|4707|4708.5|4708|4706.5|4705.5|2229
1649859930000|2022-04-13 14:25:30|4707.5|4706.5|4706.5|4706|4708|4707|4706.5|4706|718
1649859940000|2022-04-13 14:25:40|4706|4705.5|4705.5|4704.5|4706|4705.5|4705|4704|1121
1649859950000|2022-04-13 14:25:50|4706|4705|4706.5|4706|4707.5|4707|4706|4705|1096
1649859960000|2022-04-13 14:26:00|4706|4705.5|4706|4705|4706.5|4705.5|4705.5|4704.5|2677
1649859970000|2022-04-13 14:26:10|4705.5|4704.5|4705|4704|4705.5|4705|4704.5|4703.5|2627
1649859980000|2022-04-13 14:26:20|4704.5|4703.5|4704.5|4704|4705|4704.5|4703.5|4702.5|1390
1649859990000|2022-04-13 14:26:30|4704|4703.5|4704|4703|4704.5|4704|4703.5|4703|1516
1649860000000|2022-04-13 14:26:40|4703.5|4702.5|4703.5|4702.5|4704|4703|4703|4702.5|1438
1649860010000|2022-04-13 14:26:50|4703|4702|4702.5|4701.5|4703.5|4702.5|4702|4701.5|2522
1649860020000|2022-04-13 14:27:00|4702|4701|4701.5|4701|4702|4701.5|4701|4700.5|1657
1649860030000|2022-04-13 14:27:10|4702|4700.5|4700|4699|4702|4700.5|4700|4699|577
1649860040000|2022-04-13 14:27:20|4700.5|4699.5|4699.5|4699|4700.5|4700|4699.5|4699|1848
1649860050000|2022-04-13 14:27:30|4699|4698.5|4701.5|4700.5|4702|4701|4699|4698.5|1639
1649860060000|2022-04-13 14:27:40|4701|4700|4701|4700|4701|4700.5|4700.5|4699.5|135
1649860070000|2022-04-13 14:27:50|4700.5|4700.5|4701.5|4701|4701.5|4701|4700.5|4700.5|712
1649860080000|2022-04-13 14:28:00|4703.5|4700.5|4702.5|4701.5|4703.5|4702.5|4702|4700.5|8654
1649860090000|2022-04-13 14:28:10|4703|4702|4702.5|4702|4703|4702.5|4702.5|4701.5|1776
1649860100000|2022-04-13 14:28:20|4702|4701.5|4703|4702|4703|4702.5|4701|4700.5|3956
1649860110000|2022-04-13 14:28:30|4702.5|4702.5|4701.5|4701|4703.5|4703|4700.5|4700|5646
1649860120000|2022-04-13 14:28:40|4701|4700.5|4700.5|4700|4701|4700.5|4700.5|4700|0
1649860140000|2022-04-13 14:29:00|4701|4700.5|4702.5|4702|4702.5|4702|4701|4700.5|1413
1649860150000|2022-04-13 14:29:10|4702|4701.5|4702.5|4701.5|4702.5|4701.5|4701.5|4701|452
1649860160000|2022-04-13 14:29:20|4703|4702|4702|4701.5|4703|4702.5|4702|4701.5|1473
1649860170000|2022-04-13 14:29:30|4701.5|4701|4702|4701.5|4702|4701.5|4701.5|4701|91
1649860180000|2022-04-13 14:29:40|4702.5|4701|4703.5|4703|4703.5|4703|4702.5|4701|2389
1649860190000|2022-04-13 14:29:50|4703|4702.5|4702|4701.5|4703.5|4703|4702|4701.5|3118
1649860200000|2022-04-13 14:30:00|4702.5|4702|4696.5|4696|4702.5|4702|4696.5|4695.5|13918
1649860210000|2022-04-13 14:30:10|4696|4695.5|4694.5|4694|4696.5|4695.5|4694|4693.5|3759
1649860220000|2022-04-13 14:30:20|4695|4694.5|4695.5|4695|4696|4695|4694|4693|4673
1649860230000|2022-04-13 14:30:30|4695|4694.5|4695|4694|4696.5|4696|4694.5|4693.5|2332
1649860240000|2022-04-13 14:30:40|4694.5|4693.5|4694|4693.5|4695|4694.5|4693.5|4693|3397
1649860250000|2022-04-13 14:30:50|4693.5|4693|4693|4692|4694|4693.5|4693|4691.5|3517
1649860260000|2022-04-13 14:31:00|4692.5|4691.5|4692.5|4692|4693.5|4692.5|4692|4691.5|190
1649860270000|2022-04-13 14:31:10|4693|4691.5|4692.5|4692|4693.5|4693|4691.5|4691|9030
1649860280000|2022-04-13 14:31:20|4693|4692.5|4696.5|4696|4696.5|4696|4693|4692.5|1278
1649860290000|2022-04-13 14:31:30|4697|4696.5|4697.5|4696.5|4697.5|4696.5|4696|4695.5|516
1649860300000|2022-04-13 14:31:40|4697|4696|4694.5|4694|4697.5|4696|4694|4693|1888
1649860310000|2022-04-13 14:31:50|4695|4694.5|4695.5|4695|4695.5|4695|4694.5|4694.5|234
1649860320000|2022-04-13 14:32:00|4696|4695.5|4694|4693.5|4696|4695.5|4694|4693|460
1649860330000|2022-04-13 14:32:10|4694.5|4694|4695|4694.5|4695|4694.5|4694|4693|1263
1649860340000|2022-04-13 14:32:20|4695.5|4694|4696|4695|4696|4695.5|4695.5|4694|368
1649860350000|2022-04-13 14:32:30|4695.5|4695.5|4697|4696|4697|4696|4695.5|4695|665
1649860360000|2022-04-13 14:32:40|4696.5|4695.5|4697|4696.5|4697|4696.5|4695.5|4695|430
1649860370000|2022-04-13 14:32:50|4697.5|4697|4697.5|4697|4697.5|4697|4696.5|4695.5|1700
1649860380000|2022-04-13 14:33:00|4698|4697.5|4697.5|4697|4699|4698.5|4697.5|4697|878
1649860390000|2022-04-13 14:33:10|4698|4697.5|4698.5|4697.5|4699.5|4698.5|4698|4697.5|446
1649860400000|2022-04-13 14:33:20|4699|4698|4701|4700|4701|4700|4699|4698|493
1649860410000|2022-04-13 14:33:30|4701.5|4700.5|4702.5|4702|4702.5|4702|4700.5|4699.5|731
1649860420000|2022-04-13 14:33:40|4703|4702.5|4702.5|4702|4704|4703|4702.5|4702|484
1649860430000|2022-04-13 14:33:50|4702|4701.5|4702|4701.5|4703|4702|4701.5|4701|801
1649860440000|2022-04-13 14:34:00|4702.5|4702|4703.5|4703|4703.5|4703|4702.5|4701.5|449
1649860450000|2022-04-13 14:34:10|4703|4702.5|4702.5|4702|4703.5|4703|4702.5|4701.5|885
1649860460000|2022-04-13 14:34:20|4702|4701.5|4703.5|4703|4704|4703|4701.5|4701|174
1649860470000|2022-04-13 14:34:30|4704|4703.5|4704|4703|4704|4703.5|4704|4703|112
1649860480000|2022-04-13 14:34:40|4703.5|4702.5|4701.5|4700.5|4703.5|4702.5|4701.5|4700.5|878
1649860490000|2022-04-13 14:34:50|4701|4701|4701|4700.5|4701|4701|4701|4700.5|314
1649860500000|2022-04-13 14:35:00|4701.5|4701|4702.5|4702|4702.5|4702|4701.5|4700.5|760
1649860510000|2022-04-13 14:35:10|4703|4702.5|4701.5|4701|4703.5|4703|4701|4700.5|1075
1649860520000|2022-04-13 14:35:20|4701|4700.5|4702.5|4701.5|4705|4704|4700.5|4699.5|3902
1649860530000|2022-04-13 14:35:30|4702|4701|4701.5|4701|4702|4701.5|4700.5|4700|702
1649860540000|2022-04-13 14:35:40||4700.5||4701||4701||4700.5|185
1649860550000|2022-04-13 14:35:50|4702|4701.5|4701|4700|4702.5|4702|4700.5|4700|2090
1649860560000|2022-04-13 14:36:00|4701.5|4700.5|4702.5|4702|4703.5|4703|4701.5|4700|1062
1649860570000|2022-04-13 14:36:10|4703|4702.5|4702.5|4702|4705.5|4704.5|4702.5|4702|5983
1649860580000|2022-04-13 14:36:20|4703|4701.5|4702.5|4702|4703|4702|4702|4701.5|37
1649860590000|2022-04-13 14:36:30|4703|4702.5|4704|4703.5|4704.5|4704|4703|4702.5|655
1649860600000|2022-04-13 14:36:40|4703.5|4703|4702|4701.5|4704|4703|4702|4701.5|920
1649860610000|2022-04-13 14:36:50|4701.5|4701|4701.5|4700.5|4702|4701.5|4701|4700|744
1649860620000|2022-04-13 14:37:00|4701|4701|4698.5|4698|4701.5|4701|4698.5|4698|1482
1649860630000|2022-04-13 14:37:10|4699|4697.5|4698|4697.5|4699|4698.5|4697.5|4697|1815
1649860640000|2022-04-13 14:37:20|4698.5|4697|4700|4699.5|4700|4699.5|4698.5|4697|1637
1649860650000|2022-04-13 14:37:30|4700.5|4700|4699|4698|4701|4700|4699|4698|2233
1649860660000|2022-04-13 14:37:40|4699.5|4698.5|4700|4699.5|4700|4699.5|4699|4698|289
1649860670000|2022-04-13 14:37:50|4700.5||4700.5||4700.5||4700.5||222
1649860680000|2022-04-13 14:38:00|4700|4700|4701|4700|4701.5|4700.5|4700|4700|612
1649860690000|2022-04-13 14:38:10|4701.5|4700.5|4702|4701|4702|4701.5|4701|4700.5|1554
1649860700000|2022-04-13 14:38:20|4702.5|4701.5|4701.5|4701|4702.5|4701.5|4700.5|4700|2297
1649860710000|2022-04-13 14:38:30|4702|4701.5|4703|4702|4703|4702|4702|4701|429
1649860720000|2022-04-13 14:38:40|4702.5|4701.5|4702|4701.5|4703|4702|4701.5|4701|454
1649860730000|2022-04-13 14:38:50|4701.5|4701|4702|4701|4703|4702|4701.5|4701|564
1649860740000|2022-04-13 14:39:00|4701.5|4700.5|4700.5|4699.5|4701.5|4701|4700.5|4699.5|572
1649860750000|2022-04-13 14:39:10|4701|4700|4701|4700|4701.5|4701|4700.5|4699.5|1459
1649860760000|2022-04-13 14:39:20|4700.5|4700.5|4700|4699|4701|4700.5|4700|4699|389
1649860770000|2022-04-13 14:39:30|4699.5|4699.5|4700|4699.5|4700.5|4700|4699|4698|523
1649860780000|2022-04-13 14:39:40|4699.5|4699|4702.5|4701.5|4702.5|4702|4699.5|4699|3429
1649860790000|2022-04-13 14:39:50|4703|4702|4703|4702|4703.5|4702.5|4702.5|4702|1135
1649860800000|2022-04-13 14:40:00|4702.5|4701.5|4700.5|4700|4702.5|4701.5|4700.5|4699.5|1404
1649860810000|2022-04-13 14:40:10|4701|4700.5|4702|4701|4702|4701|4700.5|4700|978
1649860820000|2022-04-13 14:40:20|4701.5|4700.5|4699.5|4699|4702|4700.5|4699|4698.5|2385
1649860830000|2022-04-13 14:40:30|4699|4698.5|4699|4698.5|4699|4698.5|4697.5|4697|2651
1649860840000|2022-04-13 14:40:40|4698.5|4698|4698|4697.5|4698.5|4698|4698|4697|821
1649860850000|2022-04-13 14:40:50|4697.5|4697|4696.5|4696|4698|4697.5|4696|4695|1830
1649860860000|2022-04-13 14:41:00|4697|4695.5|4695|4694|4697|4696|4695|4694|1385
1649860870000|2022-04-13 14:41:10|4694.5|4693.5|4693|4692.5|4694.5|4694|4693|4692|296
1649860880000|2022-04-13 14:41:20|4693.5|4693|4694.5|4693.5|4694.5|4694|4693|4692.5|2174
1649860890000|2022-04-13 14:41:30|4694|4694|4694.5|4693.5|4694.5|4694|4693.5|4693|923
1649860900000|2022-04-13 14:41:40|4694|4694|4692.5|4692|4694.5|4694|4692.5|4692|4891
1649860910000|2022-04-13 14:41:50|4693|4692.5|4694|4693.5|4694|4693.5|4692.5|4692|955
1649860920000|2022-04-13 14:42:00|4694.5|4693|4694|4693.5|4695|4694.5|4694|4693|2743
1649860930000|2022-04-13 14:42:10|4693.5|4693|4693|4692.5|4694|4693|4692.5|4692|718
1649860940000|2022-04-13 14:42:20|4693.5|4693|4695|4694.5|4695|4694.5|4693|4692.5|343
1649860950000|2022-04-13 14:42:30|4695.5|4695|4695.5|4695|4695.5|4695|4695.5|4694.5|262
1649860960000|2022-04-13 14:42:40|4695|4694.5|4695|4694.5|4695|4694.5|4694.5|4694|734
1649860970000|2022-04-13 14:42:50|4694.5|4694|4694.5|4693.5|4694.5|4694|4693.5|4692.5|1094
1649860980000|2022-04-13 14:43:00|4694|4693|4692.5|4691.5|4694.5|4693|4692.5|4691.5|1807
1649860990000|2022-04-13 14:43:10|4693|4692|4693|4692|4693.5|4693|4692.5|4692|809
1649861000000|2022-04-13 14:43:20|4693.5|4692.5|4694.5|4694|4694.5|4694|4693.5|4692.5|500
1649861010000|2022-04-13 14:43:30|4695|4694.5|4695|4694.5|4695|4694.5|4695|4694.5|237
1649861020000|2022-04-13 14:43:40|4694.5|4694|4696|4695.5|4696|4695.5|4694.5|4694|893
1649861030000|2022-04-13 14:43:50|4695.5|4695|4696|4695|4696.5|4695.5|4695.5|4694.5|1193
1649861040000|2022-04-13 14:44:00|4696.5|4695.5|4698|4697.5|4698|4697.5|4696|4695.5|485
1649861050000|2022-04-13 14:44:10|4697.5|4697|4699|4698|4699|4698.5|4697.5|4696.5|1744
1649861060000|2022-04-13 14:44:20|4698.5|4697.5|4698|4697|4698.5|4697.5|4697|4696|679
1649861070000|2022-04-13 14:44:30|4698.5|4697.5|4698|4697.5|4698.5|4697.5|4698|4697|0
1649861080000|2022-04-13 14:44:40|4699.5|4698|4699|4698.5|4699.5|4698.5|4698|4697.5|2864
1649861090000|2022-04-13 14:44:50|4699.5|4698|4698.5|4697.5|4699.5|4698|4698|4697.5|884
1649861100000|2022-04-13 14:45:00|4699|4698|4698|4697.5|4700|4699.5|4697.5|4697|2147
1649861110000|2022-04-13 14:45:10|4697.5|4697|4696.5|4695.5|4698|4697.5|4696.5|4695.5|370
1649861120000|2022-04-13 14:45:20|4696||4696.5||4696.5||4696||148
1649861130000|2022-04-13 14:45:30|4696|4696|4695.5|4695|4696|4696|4695|4694.5|1403
1649861140000|2022-04-13 14:45:40|4696|4694.5|4695|4694|4696|4695.5|4695|4694|1106
1649861150000|2022-04-13 14:45:50|4694.5|4694.5|4695.5|4695|4695.5|4695|4694.5|4694.5|96
1649861160000|2022-04-13 14:46:00|4695|4694.5|4695.5|4695|4695.5|4695|4694.5|4694|889
1649861170000|2022-04-13 14:46:10|4696|4695.5|4696|4695.5|4696.5|4696|4695.5|4695|1034
1649861180000|2022-04-13 14:46:20|4695.5|4695|4695|4694|4696|4695.5|4694|4693.5|1691
1649861190000|2022-04-13 14:46:30|4694.5|4694.5|4694.5|4694|4695.5|4695|4694.5|4694|941
1649861200000|2022-04-13 14:46:40|4695|4694.5|4693|4692.5|4695|4694.5|4692.5|4691.5|2234
1649861210000|2022-04-13 14:46:50|4692.5|4692|4694|4693.5|4694|4693.5|4692.5|4692|186
1649861220000|2022-04-13 14:47:00|4693.5|4693|4692.5|4692|4694|4693|4692.5|4692|0
1649861230000|2022-04-13 14:47:10|4693|4692.5|4693.5|4693|4694|4693.5|4693|4692.5|277
1649861240000|2022-04-13 14:47:20|4693|4692.5|4692.5|4691.5|4693.5|4693|4692.5|4691.5|117
1649861250000|2022-04-13 14:47:30|4692|4691|4692|4691.5|4692|4691.5|4691|4690.5|1836
1649861260000|2022-04-13 14:47:40|4691.5|4691|4691|4690|4691.5|4691|4691|4690|943
1649861270000|2022-04-13 14:47:50|4690.5|4689.5|4690.5|4690|4690.5|4690|4689.5|4688.5|1614
1649861280000|2022-04-13 14:48:00|4691|4690.5|4693|4692.5|4693|4692.5|4690.5|4690|2244
1649861300000|2022-04-13 14:48:20|4693.5|4693|4693.5|4693|4693.5|4693|4693.5|4693|265
1649861310000|2022-04-13 14:48:30|4694|4693.5|4694|4693.5|4694|4693.5|4694|4693.5|139
1649861320000|2022-04-13 14:48:40|4693.5|4693|4693.5|4693|4694|4693.5|4693.5|4692|1357
1649861330000|2022-04-13 14:48:50|4694|4693.5|4693.5|4692.5|4695|4694.5|4693.5|4692.5|1232
1649861340000|2022-04-13 14:49:00|4694|4693|4694|4693|4695|4694|4693.5|4693|696
1649861350000|2022-04-13 14:49:10|4694.5|4693.5|4695.5|4694.5|4696|4695|4694.5|4693.5|2296
1649861360000|2022-04-13 14:49:20|4695|4694|4694|4693.5|4695|4694|4693.5|4693|528
1649861370000|2022-04-13 14:49:30|4694.5|4694|4693|4692.5|4694.5|4694|4693|4692|483
1649861380000|2022-04-13 14:49:40|4692.5|4692|4692|4691.5|4693|4692.5|4692|4691.5|594
1649861390000|2022-04-13 14:49:50|4692.5|4692|4693.5|4693|4694|4693|4692.5|4692|2450
1649861400000|2022-04-13 14:50:00|4694|4692.5|4693.5|4693|4694|4693|4693.5|4692.5|128
1649861410000|2022-04-13 14:50:10|4693|4692.5|4693.5|4692.5|4693.5|4693|4692|4691.5|712
1649861420000|2022-04-13 14:50:20|4693|4692|4692.5|4692|4693|4692.5|4692.5|4692|1194
1649861430000|2022-04-13 14:50:30|4693|4692.5|4693|4692.5|4694|4693.5|4693|4692.5|403
1649861440000|2022-04-13 14:50:40|4693.5|4693|4693.5|4693|4694|4693.5|4693|4692.5|947
1649861450000|2022-04-13 14:50:50|4694|4693.5|4693.5|4692.5|4694|4693.5|4693|4692.5|193
1649861460000|2022-04-13 14:51:00|4693|4692|4693.5|4693|4693.5|4693|4692.5|4692|458
1649861470000|2022-04-13 14:51:10|4694|4692.5|4694|4693.5|4694|4693.5|4694|4692.5|72
1649861480000|2022-04-13 14:51:20|4694.5|4694|4695.5|4694.5|4695.5|4695|4694.5|4693.5|1103
1649861490000|2022-04-13 14:51:30|4695|4695|4695|4694.5|4695.5|4695|4694.5|4694|307
1649861500000|2022-04-13 14:51:40|4694.5|4694|4693.5|4692.5|4694.5|4694|4693.5|4692.5|330
1649861510000|2022-04-13 14:51:50|4693|4693|4693|4692.5|4693.5|4693|4693|4692.5|487
1649861520000|2022-04-13 14:52:00|4692.5|4692|4692|4691.5|4693|4692|4692|4691|2073
1649861530000|2022-04-13 14:52:10|4692.5|4692|4692.5|4692|4694|4693|4692.5|4692|1162
1649861540000|2022-04-13 14:52:20|4693|4692.5|4693|4692.5|4693.5|4693|4691.5|4691|2569
1649861550000|2022-04-13 14:52:30|4693.5|4693|4693.5|4692.5|4693.5|4693|4693|4692.5|401
1649861560000|2022-04-13 14:52:40|4694|4693|4694.5|4694|4694.5|4694|4693.5|4693|5270
1649861570000|2022-04-13 14:52:50|4694|4693.5|4695|4694|4695|4694.5|4694|4693.5|763
1649861580000|2022-04-13 14:53:00|4695.5|4694.5|4694.5|4693.5|4695.5|4695|4694.5|4693.5|3636
1649861590000|2022-04-13 14:53:10|4695|4694|4694.5|4694|4695|4694|4694|4693.5|259
1649861600000|2022-04-13 14:53:20|4694|4693.5|4694|4693.5|4694|4693.5|4693.5|4693|1067
1649861610000|2022-04-13 14:53:30|4693.5|4693|4693.5|4692.5|4694|4693.5|4693.5|4692.5|734
1649861620000|2022-04-13 14:53:40|4693|4693|4693.5|4693|4693.5|4693|4693|4693|0
1649861630000|2022-04-13 14:53:50|4694|4693.5|4694|4693.5|4694|4693.5|4694|4693.5|531
1649861640000|2022-04-13 14:54:00|4694.5|4694|4696|4695.5|4696.5|4696|4694.5|4694|796
1649861650000|2022-04-13 14:54:10|4696.5|4696|4695.5|4695|4696.5|4696|4695|4694.5|740
1649861660000|2022-04-13 14:54:20|4695|4694.5|4694.5|4694|4695|4694.5|4694|4693.5|757
1649861670000|2022-04-13 14:54:30|4695|4694.5|4695.5|4694.5|4695.5|4695|4695|4694.5|89
1649861680000|2022-04-13 14:54:40|4695|4694|4695|4694.5|4695|4694.5|4694.5|4694|207
1649861690000|2022-04-13 14:54:50|4695.5|4695|4695|4694.5|4696|4695.5|4695|4694.5|996
1649861700000|2022-04-13 14:55:00|4694.5|4694|4693.5|4692.5|4695|4694.5|4692.5|4692|2039
1649861710000|2022-04-13 14:55:10|4693|4692|4693|4692.5|4693.5|4692.5|4693|4692|393
1649861720000|2022-04-13 14:55:20|4693.5|4693|4693.5|4693|4694.5|4693.5|4693|4692.5|675
1649861730000|2022-04-13 14:55:30|4693|4692.5|4694|4693.5|4694|4693.5|4693|4692.5|1256
1649861740000|2022-04-13 14:55:40|4694.5|4694|4693.5|4692.5|4694.5|4694|4693|4692.5|1322
1649861750000|2022-04-13 14:55:50|4693|4692|4693.5|4693|4694|4693|4692.5|4692|424
1649861760000|2022-04-13 14:56:00|4693|4692.5|4691.5|4691|4693|4692.5|4691.5|4691|426
1649861770000|2022-04-13 14:56:10|4691|4690.5|4691.5|4691|4692|4691.5|4691|4690.5|1017
1649861780000|2022-04-13 14:56:20|4692|4691.5|4692|4691.5|4693.5|4693|4691.5|4691.5|1144
1649861790000|2022-04-13 14:56:30|4691.5|4691|4692.5|4692|4692.5|4692|4691.5|4691|633
1649861800000|2022-04-13 14:56:40|4693|4692.5|4692.5|4692|4693|4692.5|4692.5|4691.5|229
1649861810000|2022-04-13 14:56:50|4692|4691.5|4692|4691|4693|4692|4691.5|4691|818
1649861820000|2022-04-13 14:57:00|4691.5|4691.5|4691.5|4690.5|4691.5|4691.5|4691|4690.5|194
1649861830000|2022-04-13 14:57:10|4691|4690|4691.5|4691|4693|4692.5|4690.5|4690|12426
1649861840000|2022-04-13 14:57:20|4692|4691.5|4692|4691.5|4692|4691.5|4691.5|4691|942
1649861850000|2022-04-13 14:57:30|4691.5|4691|4691.5|4691|4692|4691.5|4691.5|4690.5|548
1649861860000|2022-04-13 14:57:40|4691|4690.5|4690.5|4690|4691|4690.5|4690.5|4690|727
1649861870000|2022-04-13 14:57:50|4690|4689.5|4689.5|4689|4690.5|4690|4689|4688.5|2318
1649861880000|2022-04-13 14:58:00|4690|4689.5|4690|4689.5|4690.5|4689.5|4689.5|4688.5|487
1649861890000|2022-04-13 14:58:10|4689.5|4689|4689|4688.5|4690|4689.5|4689|4688|1509
1649861900000|2022-04-13 14:58:20|4689.5|4688|4689.5|4689|4689.5|4689|4689.5|4688|624
1649861910000|2022-04-13 14:58:30|4690|4688.5|4689.5|4689|4690|4689.5|4689|4688.5|1248
1649861920000|2022-04-13 14:58:40||4688.5||4689||4689||4688.5|1326
1649861930000|2022-04-13 14:58:50|4689|4688.5|4688|4687.5|4689.5|4689|4688|4687|1892
1649861940000|2022-04-13 14:59:00|4687.5|4687|4689|4688.5|4689.5|4689|4687.5|4686.5|1197
1649861950000|2022-04-13 14:59:10|4688.5|4688|4688|4687.5|4689|4688.5|4688|4687.5|542
1649861960000|2022-04-13 14:59:20|4687.5|4687|4687.5|4687|4688.5|4687.5|4687.5|4686.5|1414
1649861970000|2022-04-13 14:59:30|4687|4686.5|4687|4686.5|4687|4687|4687|4686|193
1649861980000|2022-04-13 14:59:40||4686||4686.5||4686.5||4686|0
1649861990000|2022-04-13 14:59:50|4687.5|4687|4687|4686.5|4687.5|4687|4687|4686.5|1278
1649862000000|2022-04-13 15:00:00|4686.5|4686|4685.5|4685|4687|4686.5|4684.5|4684|1106
1649862010000|2022-04-13 15:00:10|4686|4685.5|4686.5|4685.5|4687|4686.5|4686|4685.5|549
1649862020000|2022-04-13 15:00:20|4687|4686|4687.5|4687|4687.5|4687|4686.5|4686|3329
1649862030000|2022-04-13 15:00:30|4687|4686.5|4687|4686.5|4687.5|4687|4686.5|4686|1722
1649862040000|2022-04-13 15:00:40|4686.5|4686|4686.5|4685.5|4687.5|4687|4686|4685.5|290
1649862050000|2022-04-13 15:00:50|4686|4685|4685|4684.5|4686|4685.5|4685|4684|103
1649862060000|2022-04-13 15:01:00|4684.5|4684|4685.5|4685|4685.5|4685|4684.5|4684|1619
1649862070000|2022-04-13 15:01:10|4685|4684.5|4685.5|4685|4686|4685|4685|4684|568
1649862080000|2022-04-13 15:01:20|4685|4684.5|4686|4685|4686|4685|4684.5|4684|625
1649862090000|2022-04-13 15:01:30|4685.5|4684.5|4686.5|4686|4687|4686|4685.5|4684.5|1036
1649862100000|2022-04-13 15:01:40|4686|4685.5|4685.5|4684.5|4686.5|4686|4685.5|4684.5|443
1649862110000|2022-04-13 15:01:50|4685|4684|4685|4684|4685.5|4684.5|4684.5|4684|760
1649862120000|2022-04-13 15:02:00|4684.5|4683.5|4684|4683.5|4684.5|4683.5|4684|4683.5|554
1649862130000|2022-04-13 15:02:10|4684.5|4684|4685|4684.5|4685.5|4684.5|4684|4683.5|992
1649862140000|2022-04-13 15:02:20|4685.5|4685|4685.5|4685|4685.5|4685|4685|4684.5|424
1649862150000|2022-04-13 15:02:30|4685|4684.5|4685|4684.5|4685.5|4685|4685|4684.5|424
1649862160000|2022-04-13 15:02:40|4685.5|4685|4685|4684.5|4686|4685.5|4685|4684.5|257
1649862170000|2022-04-13 15:02:50|4684.5|4684|4684.5|4684|4685|4684|4684.5|4683.5|621
1649862180000|2022-04-13 15:03:00|4685|4684.5|4685|4684.5|4685.5|4685|4683.5|4683|3084
1649862190000|2022-04-13 15:03:10|4685.5|4685|4685|4684.5|4685.5|4685|4684.5|4684|195
1649862200000|2022-04-13 15:03:20|4684.5|4684|4687|4686.5|4687.5|4687|4684.5|4684|3612
1649862210000|2022-04-13 15:03:30|4686.5|4686|4685|4684.5|4686.5|4686|4685|4684.5|1761
1649862220000|2022-04-13 15:03:40|4685.5|4684|4686.5|4686|4686.5|4686|4685|4684|825
1649862230000|2022-04-13 15:03:50|4687|4686.5|4688|4687.5|4688|4687.5|4686.5|4686|979
1649862240000|2022-04-13 15:04:00|4688.5|4687|4686.5|4685.5|4688.5|4687.5|4686|4685.5|1251
1649862250000|2022-04-13 15:04:10|4686|4686|4686.5|4685.5|4686.5|4686|4686|4685|1125
1649862260000|2022-04-13 15:04:20|4687|4686|4686.5|4686|4687|4686.5|4686|4685.5|724
1649862270000|2022-04-13 15:04:30|4686|4685.5|4687.5|4686.5|4687.5|4687|4686|4685.5|1893
1649862280000|2022-04-13 15:04:40|4687|4686|4687.5|4686.5|4687.5|4687|4686.5|4686|148
1649862290000|2022-04-13 15:04:50|4687|4687|4687.5|4687|4688|4687|4686.5|4686|423
1649862300000|2022-04-13 15:05:00|4687|4686.5|4688|4687.5|4688|4687.5|4687|4686.5|467
1649862310000|2022-04-13 15:05:10|4688.5|4688|4688.5|4688|4688.5|4688|4688|4687|767
1649862320000|2022-04-13 15:05:20|4689|4688.5|4688|4687.5|4689|4688.5|4687.5|4687|140
1649862330000|2022-04-13 15:05:30|4687.5|4687|4687.5|4687|4688|4687.5|4687|4686.5|1678
1649862340000|2022-04-13 15:05:40|4687|4686.5|4686.5|4686|4687.5|4686.5|4686.5|4685.5|1361
1649862350000|2022-04-13 15:05:50|4686|4685.5|4686.5|4685.5|4686.5|4685.5|4686|4685|199
1649862360000|2022-04-13 15:06:00|4686|4686|4687|4686|4687|4686.5|4686|4685.5|1250
1649862370000|2022-04-13 15:06:10|4687.5|4686.5|4688.5|4687.5|4689|4688|4687.5|4686.5|1153
1649862380000|2022-04-13 15:06:20|4689|4688|4689|4688.5|4689|4688.5|4689|4687.5|648
1649862390000|2022-04-13 15:06:30|4688.5|4688|4688.5|4688|4689|4688.5|4688.5|4688|836
1649862400000|2022-04-13 15:06:40|4689|4688.5|4689.5|4689|4689.5|4689|4689|4688.5|236
1649862410000|2022-04-13 15:06:50|4690|4688.5|4690|4689|4690|4689|4689.5|4688.5|284
1649862420000|2022-04-13 15:07:00|4690.5|4689.5|4690|4689.5|4690.5|4690|4689.5|4688.5|1584
1649862430000|2022-04-13 15:07:10|4690.5|4689|4690.5|4689.5|4690.5|4689.5|4690|4689|0
1649862440000|2022-04-13 15:07:20|4691|4690|4691|4690|4691|4690.5|4690.5|4690|434
1649862450000|2022-04-13 15:07:30|4690.5|4690.5|4690.5|4690|4691|4690.5|4690|4689|2069
1649862460000|2022-04-13 15:07:40|4691|4689.5|4691.5|4690.5|4691.5|4691|4691|4689.5|239
1649862470000|2022-04-13 15:07:50|4691|4691|4692|4691.5|4692|4691.5|4691|4690.5|440
1649862480000|2022-04-13 15:08:00|4692.5|4692|4692.5|4692|4693|4692|4692|4691.5|985
1649862490000|2022-04-13 15:08:10|4693|4692.5|4694|4693|4694|4693.5|4693|4692.5|1118
1649862500000|2022-04-13 15:08:20|4694.5|4693.5|4694.5|4694|4694.5|4694|4694.5|4693.5|154
1649862510000|2022-04-13 15:08:30|4694|4693.5|4695.5|4694.5|4695.5|4694.5|4694|4693.5|412
1649862520000|2022-04-13 15:08:40|4695|4694|4694.5|4693.5|4695.5|4694|4694|4693.5|1810
1649862530000|2022-04-13 15:08:50||4694||4694||4694||4694|150
1649862540000|2022-04-13 15:09:00|4694|4693.5|4695.5|4694.5|4695.5|4694.5|4694|4693.5|742
1649862550000|2022-04-13 15:09:10|4695|4694|4694|4693.5|4695.5|4694|4694|4693.5|520
1649862560000|2022-04-13 15:09:20|4693.5|4693|4695|4694|4695|4694.5|4693.5|4693|923
1649862570000|2022-04-13 15:09:30||4694.5||4694||4694.5||4694|40
1649862580000|2022-04-13 15:09:40|4695.5|4694.5|4693.5|4693|4695.5|4695|4693.5|4693|1720
1649862590000|2022-04-13 15:09:50|4694|4692.5|4693.5|4692.5|4694|4692.5|4693|4692.5|985
1649862600000|2022-04-13 15:10:00|4693|4693|4694.5|4694|4694.5|4694|4693|4692.5|300
1649862610000|2022-04-13 15:10:10|4694|4693.5|4693|4692.5|4694.5|4694|4693|4692.5|609
1649862620000|2022-04-13 15:10:20|4693.5|4693|4694|4693|4694|4693.5|4693.5|4693|502
1649862630000|2022-04-13 15:10:30|4693.5|4693.5|4694|4693.5|4694|4693.5|4693.5|4693.5|0
1649862640000|2022-04-13 15:10:40|4694.5|4694|4694.5|4694|4694.5|4694|4694|4693.5|763
1649862650000|2022-04-13 15:10:50|4694|4693.5|4693|4692.5|4694.5|4694|4693|4692|1973
1649862660000|2022-04-13 15:11:00|4693.5|4693|4693|4692.5|4693.5|4693|4693|4692|1149
1649862670000|2022-04-13 15:11:10|4693.5|4693|4693.5|4693|4694|4693.5|4693.5|4693|398
1649862680000|2022-04-13 15:11:20|4694|4693.5|4693.5|4693|4694|4693.5|4693.5|4693|150
1649862690000|2022-04-13 15:11:30|4694|4693.5|4693.5|4693|4694|4693.5|4693.5|4693|150
1649862700000|2022-04-13 15:11:40|4694|4692.5|4693|4692.5|4694|4693|4692.5|4692|921
1649862710000|2022-04-13 15:11:50|4692.5|4692|4692|4691.5|4693|4692|4692|4691.5|747
1649862720000|2022-04-13 15:12:00|4691.5|4691|4692.5|4692|4692.5|4692|4691.5|4691|423
1649862730000|2022-04-13 15:12:10|4693|4691.5|4692.5|4692|4693|4692.5|4692.5|4691.5|1586
1649862740000|2022-04-13 15:12:20|4692|4691.5|4692.5|4692|4692.5|4692|4692|4691.5|3511
1649862750000|2022-04-13 15:12:30|4693|4692.5|4693|4692.5|4693.5|4693|4692|4691.5|987
1649862760000|2022-04-13 15:12:40|4692.5|4692|4691|4690.5|4693|4692|4691|4690|3042
1649862770000|2022-04-13 15:12:50|4690.5|4690|4691|4690|4691.5|4691|4690.5|4689.5|570
1649862780000|2022-04-13 15:13:00|4690.5|4689.5|4690.5|4689.5|4690.5|4690|4689.5|4688.5|1512
1649862790000|2022-04-13 15:13:10|4690|4690|4691|4690.5|4691|4690.5|4690|4690|239
1649862800000|2022-04-13 15:13:20|4691.5|4691|4691.5|4691|4691.5|4691|4691.5|4690.5|365
1649862810000|2022-04-13 15:13:30|4691|4690.5|4691.5|4691|4692|4691.5|4691|4690.5|2698
1649862820000|2022-04-13 15:13:40|4692|4691.5|4692.5|4692|4692.5|4692|4692|4691.5|117
1649862830000|2022-04-13 15:13:50|4693|4692.5|4691.5|4691|4693|4692.5|4691|4690.5|1927
1649862840000|2022-04-13 15:14:00|4691|4690.5|4691.5|4691|4691.5|4691|4690.5|4690|448
1649862850000|2022-04-13 15:14:10|4692|4690.5|4692.5|4692|4692.5|4692|4691.5|4690.5|529
1649862860000|2022-04-13 15:14:20|4692|4691.5|4693|4692|4693|4692|4692|4691.5|107
1649862870000|2022-04-13 15:14:30|4692.5|4692.5|4693|4692.5|4693|4692.5|4692.5|4692.5|0
1649862880000|2022-04-13 15:14:40|4693.5|4693|4693.5|4693|4693.5|4693|4693.5|4693|363
1649862890000|2022-04-13 15:14:50|4694|4693.5|4694|4693|4694|4693.5|4694|4693|723
1649862900000|2022-04-13 15:15:00|4693.5|4692.5|4694|4693.5|4694|4693.5|4693|4692|667
1649862910000|2022-04-13 15:15:10|4694.5|4694|4694.5|4693.5|4695|4694.5|4694|4693|1967
1649862920000|2022-04-13 15:15:20|4694|4693|4693.5|4692.5|4694|4693.5|4693|4692.5|120
1649862930000|2022-04-13 15:15:30|4694|4693|4693.5|4693|4694|4693|4693|4692|2411
1649862940000|2022-04-13 15:15:40|4694|4693.5|4694.5|4694|4694.5|4694|4693.5|4693.5|380
1649862950000|2022-04-13 15:15:50|4694|4693.5|4694.5|4694|4695|4694.5|4694|4693.5|408
1649862960000|2022-04-13 15:16:00|4694|4693.5|4694|4693.5|4694.5|4693.5|4693.5|4692.5|265
1649862970000|2022-04-13 15:16:10|4694.5|4694|4694|4693.5|4694.5|4694|4694|4693.5|174
1649862980000|2022-04-13 15:16:20|4694.5|4694|4694.5|4694|4695.5|4694.5|4694.5|4693.5|1065
1649862990000|2022-04-13 15:16:30|4695|4694.5|4695|4694.5|4695|4694.5|4694.5|4694|73
1649863000000|2022-04-13 15:16:40|4695.5|4695|4695.5|4694.5|4695.5|4695|4694.5|4694|1750
1649863010000|2022-04-13 15:16:50|4696|4695|4695|4694.5|4696|4695|4695|4694.5|804
1649863020000|2022-04-13 15:17:00|4695.5|4694|4696.5|4696|4697|4696|4695|4694|1639
1649863030000|2022-04-13 15:17:10|4697|4696.5|4696.5|4696|4697|4696.5|4696.5|4696|153
1649863040000|2022-04-13 15:17:20|4697|4695.5|4696|4695.5|4697|4695.5|4696|4695|1133
1649863050000|2022-04-13 15:17:30|4696.5|4696|4696|4695.5|4696.5|4696|4696|4695.5|3207
1649863060000|2022-04-13 15:17:40|4695.5|4695|4694.5|4694|4696|4695.5|4694.5|4694|2527
1649863070000|2022-04-13 15:17:50|4695|4694.5|4695.5|4695|4695.5|4695|4694.5|4694|3981
1649863080000|2022-04-13 15:18:00|4696|4694.5|4696|4695.5|4696|4695.5|4695|4694|491
1649863090000|2022-04-13 15:18:10|4696.5|4696|4694.5|4693.5|4696.5|4696|4694|4693.5|10509
1649863100000|2022-04-13 15:18:20|4694|4693|4694.5|4693.5|4694.5|4693.5|4693.5|4693|791
1649863110000|2022-04-13 15:18:30|4694|4694|4694|4693|4694|4694|4693.5|4693|682
1649863120000|2022-04-13 15:18:40|4693.5|4693.5|4693|4692.5|4693.5|4693.5|4692.5|4691.5|3451
1649863130000|2022-04-13 15:18:50|4692.5|4692|4692.5|4691.5|4693|4692.5|4692.5|4691.5|76
1649863140000|2022-04-13 15:19:00|4693|4692|4692|4691.5|4693|4692.5|4692|4691|1328
1649863150000|2022-04-13 15:19:10|4691.5|4691|4691.5|4691|4692|4691.5|4691.5|4690.5|1894
1649863160000|2022-04-13 15:19:20|4692|4691.5|4693.5|4693|4693.5|4693|4692|4691.5|1038
1649863170000|2022-04-13 15:19:30|4694|4693.5|4692.5|4691.5|4694|4693.5|4692.5|4691.5|1333
1649863180000|2022-04-13 15:19:40|4692|4691|4692|4691.5|4692.5|4691.5|4691|4690.5|1661
1649863190000|2022-04-13 15:19:50|4692.5|4692|4692|4691.5|4692.5|4692|4691.5|4691|1187
1649863200000|2022-04-13 15:20:00|4691.5|4691|4691|4690.5|4692|4691|4690|4689.5|1099
1649863210000|2022-04-13 15:20:10|4691.5|4691|4691.5|4691|4691.5|4691|4691.5|4690.5|0
1649863220000|2022-04-13 15:20:20|4691|4690.5|4691.5|4691|4692|4691.5|4691|4690.5|1511
1649863230000|2022-04-13 15:20:30|4692|4691.5|4692|4691|4692|4691.5|4691|4690.5|924
1649863240000|2022-04-13 15:20:40|4691.5|4690.5|4691.5|4691|4692|4691|4691|4689.5|8725
1649863250000|2022-04-13 15:20:50|4692|4691.5|4692|4691.5|4692|4691.5|4691.5|4691|2085
1649863260000|2022-04-13 15:21:00|4691.5|4691|4691.5|4690.5|4692|4691|4691.5|4690.5|963
1649863270000|2022-04-13 15:21:10|4691|4691|4693|4692.5|4693|4692.5|4691|4691|2317
1649863280000|2022-04-13 15:21:20|4692.5|4692|4692.5|4691.5|4693|4692|4692.5|4691.5|1733
1649863290000|2022-04-13 15:21:30|4692|4691|4692.5|4691.5|4692.5|4692|4692|4691|733
1649863300000|2022-04-13 15:21:40|4693|4692|4692|4691|4693.5|4693|4692|4691|1601
1649863310000|2022-04-13 15:21:50|4691.5|4691.5|4691.5|4690.5|4692|4691.5|4691|4690.5|1129
1649863320000|2022-04-13 15:22:00|4692|4691|4691.5|4691|4692|4691.5|4691.5|4690.5|462
1649863330000|2022-04-13 15:22:10|4691|4690.5|4691|4690.5|4691.5|4691|4691|4690.5|89
1649863340000|2022-04-13 15:22:20|4691.5|4691|4693|4692.5|4693.5|4693|4691.5|4691|7002
1649863350000|2022-04-13 15:22:30|4692.5|4692|4691.5|4690.5|4692.5|4692.5|4691.5|4690.5|552
1649863360000|2022-04-13 15:22:40|4691|4691|4692.5|4692|4692.5|4692|4691|4691|928
1649863370000|2022-04-13 15:22:50|4692|4691.5|4691|4690.5|4692.5|4692|4690.5|4689.5|3665
1649863380000|2022-04-13 15:23:00|4691.5|4691|4692|4691.5|4692|4691.5|4691|4690|912
1649863390000|2022-04-13 15:23:10|4691.5|4691|4691|4690.5|4691.5|4691|4691|4690.5|897
1649863400000|2022-04-13 15:23:20|4691.5|4691|4691|4690.5|4691.5|4691|4690.5|4690|1038
1649863410000|2022-04-13 15:23:30|4691.5|4691|4691.5|4690.5|4691.5|4691|4690.5|4690|1963
1649863420000|2022-04-13 15:23:40||4691||4691||4691||4690.5|0
1649863430000|2022-04-13 15:23:50|4692|4691.5|4692.5|4692|4693|4692|4691.5|4691|1703
1649863440000|2022-04-13 15:24:00|4692|4691.5|4692.5|4692|4692.5|4692|4692|4691.5|1731
1649863450000|2022-04-13 15:24:10|4693|4692.5|4695|4694.5|4695|4694.5|4693|4692.5|2932
1649863460000|2022-04-13 15:24:20|4695.5|4695|4694|4693|4696|4695|4693.5|4693|2576
1649863470000|2022-04-13 15:24:30|4693.5|4692.5|4693|4692|4694|4693|4693|4692|1219
1649863480000|2022-04-13 15:24:40|4693.5|4692.5|4693.5|4693|4694|4693|4693|4692.5|1179
1649863490000|2022-04-13 15:24:50|4694|4693.5|4694|4693.5|4694|4693.5|4694|4693|97
1649863500000|2022-04-13 15:25:00|4694.5|4694|4693.5|4693|4695|4694.5|4693.5|4693|1636
1649863510000|2022-04-13 15:25:10|4693|4692.5|4694.5|4694|4695|4694|4693|4692.5|629
1649863520000|2022-04-13 15:25:20|4694|4693.5|4695.5|4695|4695.5|4695|4694|4693.5|918
1649863530000|2022-04-13 15:25:30|4696|4695.5|4695.5|4695|4696|4695.5|4695.5|4695|1306
1649863540000|2022-04-13 15:25:40|4696|4695.5|4696.5|4696|4696.5|4696|4696|4695.5|520
1649863550000|2022-04-13 15:25:50|4696|4695.5|4696.5|4696|4696.5|4696|4696|4695.5|560
1649863560000|2022-04-13 15:26:00|4696|4695.5|4696.5|4695.5|4696.5|4696|4696|4695.5|907
1649863570000|2022-04-13 15:26:10|4697|4696|4696.5|4696|4697|4696.5|4696.5|4696|280
1649863580000|2022-04-13 15:26:20|4697|4696.5|4697.5|4697|4698|4697.5|4697|4696.5|1505
1649863590000|2022-04-13 15:26:30|4697|4696.5|4698.5|4697.5|4698.5|4698|4697|4696.5|3264
1649863600000|2022-04-13 15:26:40|4698|4698|4698.5|4697.5|4698.5|4698|4698|4697.5|1965
1649863610000|2022-04-13 15:26:50|4698|4698|4697.5|4697|4698|4698|4697|4696.5|1120
1649863620000|2022-04-13 15:27:00|4697|4696.5|4696.5|4696|4697.5|4697|4696|4695.5|2141
1649863630000|2022-04-13 15:27:10|4697|4696.5|4697|4696.5|4697|4696.5|4697|4696|297
1649863640000|2022-04-13 15:27:20|4697.5|4697|4696|4695.5|4697.5|4697|4695|4694|3440
1649863650000|2022-04-13 15:27:30|4695.5|4695|4695.5|4694.5|4696|4695|4695|4694|1265
1649863660000|2022-04-13 15:27:40|4695|4695|4695|4694.5|4695.5|4695|4694|4693.5|1797
1649863670000|2022-04-13 15:27:50|||||||||20
1649863680000|2022-04-13 15:28:00|4695.5|4695|4695.5|4695|4695.5|4695|4695.5|4695|328
1649863690000|2022-04-13 15:28:10|4695|4694.5|4694|4693.5|4695|4694.5|4694|4693.5|1966
1649863700000|2022-04-13 15:28:20|4694.5|4694|4695|4694.5|4695.5|4695|4694|4694|2693
1649863710000|2022-04-13 15:28:30|4694.5|4694|4693|4692|4694.5|4694.5|4692.5|4692|2872
1649863720000|2022-04-13 15:28:40|4693.5|4692.5|4695.5|4695|4696|4695|4693|4692|3693
1649863730000|2022-04-13 15:28:50|4695|4694.5|4694|4693|4695.5|4694.5|4694|4693|5494
1649863740000|2022-04-13 15:29:00|4693.5|4692.5|4693.5|4692.5|4694|4693.5|4693|4692.5|5141
1649863750000|2022-04-13 15:29:10|4693|4692|4693|4692|4693|4692.5|4692.5|4692|1528
1649863760000|2022-04-13 15:29:20|4692.5|4692.5|4694|4693|4694|4693.5|4692.5|4692|4643
1649863770000|2022-04-13 15:29:30|4694.5|4693.5|4695.5|4694.5|4695.5|4695|4694|4693|4873
1649863780000|2022-04-13 15:29:40|4695|4694|4693.5|4692.5|4695|4694|4693|4692|2241
1649863790000|2022-04-13 15:29:50|4693|4692|4695|4694|4695|4694|4693|4692|6255
1649919610000|2022-04-14 07:00:10|4693|4683|4675.5|4672.5|4693|4684.5|4671|4670.5|76071
1649919620000|2022-04-14 07:00:20|4676|4673|4678.5|4675.5|4682.5|4679.5|4676|4673|3128
1649919630000|2022-04-14 07:00:30|4679|4677|4684.5|4683|4685.5|4683|4677.5|4675.5|7251
1649919640000|2022-04-14 07:00:40|4684|4682.5|4680|4678.5|4684|4683.5|4678.5|4677.5|3336
1649919650000|2022-04-14 07:00:50|4679.5|4678|4681|4679|4681.5|4680.5|4678|4676.5|1406
1649919660000|2022-04-14 07:01:00|4680.5|4678|4679|4677.5|4680.5|4679.5|4676.5|4674|5594
1649919670000|2022-04-14 07:01:10|4678.5|4676.5|4672|4671|4678.5|4676.5|4672|4670.5|1352
1649919680000|2022-04-14 07:01:20|4672.5|4670.5|4676|4674|4676|4674|4672|4670|726
1649919690000|2022-04-14 07:01:30|4676.5|4675|4679.5|4677.5|4682|4678|4676|4674|554
1649919700000|2022-04-14 07:01:40|4680.5|4678.5|4681|4679.5|4684|4681.5|4680|4678.5|1243
1649919710000|2022-04-14 07:01:50|4680.5|4678.5|4678.5|4677|4680.5|4678.5|4678.5|4677|537
1649919720000|2022-04-14 07:02:00|4679|4677.5|4682|4680.5|4682|4680.5|4679|4677.5|522
1649919730000|2022-04-14 07:02:10|4682.5|4681|4682.5|4681|4684.5|4682|4681.5|4680.5|448
1649919740000|2022-04-14 07:02:20|4682|4680.5|4678|4676.5|4683.5|4681.5|4678|4675.5|1530
1649919750000|2022-04-14 07:02:30|4677.5|4676|4672.5|4670.5|4678|4676|4672.5|4670|1245
1649919760000|2022-04-14 07:02:40|4673|4671.5|4676|4674.5|4676.5|4674.5|4673|4671.5|100
1649919770000|2022-04-14 07:02:50|4676.5|4675.5|4677.5|4675.5|4678|4676.5|4676.5|4675.5|153
1649919780000|2022-04-14 07:03:00|4677|4676.5|4677|4675.5|4678|4676.5|4676|4675|428
1649919790000|2022-04-14 07:03:10|4676|4675|4676|4674.5|4677|4675|4675|4673.5|172
1649919800000|2022-04-14 07:03:20|4675.5|4674|4679|4677.5|4679|4677.5|4674.5|4673.5|536
1649919810000|2022-04-14 07:03:30|4679.5|4678.5|4681|4678.5|4681|4679.5|4678.5|4677.5|378
1649919820000|2022-04-14 07:03:40|4680.5|4679|4677|4676|4680.5|4679|4676.5|4676|2742
1649919830000|2022-04-14 07:03:50|4677.5|4676.5|4679.5|4678|4679.5|4678.5|4677.5|4676.5|873
1649919840000|2022-04-14 07:04:00|4678.5|4678.5|4674|4672.5|4678.5|4678.5|4674|4672.5|1701
1649919850000|2022-04-14 07:04:10|4673.5|4672|4677|4675.5|4677|4675.5|4672.5|4670|652
1649919860000|2022-04-14 07:04:20|4676.5|4674.5|4677.5|4675.5|4677.5|4676|4676|4674.5|731
1649919870000|2022-04-14 07:04:30|4678.5|4676|4678|4677|4678.5|4677|4676.5|4674.5|523
1649919880000|2022-04-14 07:04:40|4677.5|4676|4674.5|4672.5|4677.5|4676|4673.5|4672.5|1132
1649919890000|2022-04-14 07:04:50|4674|4672|4672|4670.5|4674|4672.5|4672|4670.5|693
1649919900000|2022-04-14 07:05:00|4671.5|4671|4674.5|4672.5|4674.5|4673.5|4671.5|4670.5|339
1649919910000|2022-04-14 07:05:10|4675.5|4673|4677|4676|4677|4676|4674|4673|848
1649919920000|2022-04-14 07:05:20|4677.5|4676.5|4681|4680|4683|4681|4676.5|4676|2477
1649919930000|2022-04-14 07:05:30|4681.5|4680.5|4681|4680.5|4684.5|4682.5|4679.5|4678.5|1367
1649919940000|2022-04-14 07:05:40|4682|4680|4684.5|4682.5|4684.5|4682.5|4680.5|4680|570
1649919950000|2022-04-14 07:05:50|4685|4683|4683.5|4682.5|4685|4683.5|4682.5|4681.5|1089
1649919960000|2022-04-14 07:06:00|4683|4682|4680.5|4679.5|4683|4682|4680.5|4679|1561
1649919970000|2022-04-14 07:06:10|4681|4680|4683.5|4682.5|4686|4684.5|4681|4679.5|2025
1649919980000|2022-04-14 07:06:20|4683|4681.5|4683|4681.5|4683|4682.5|4681.5|4680|961
1649919990000|2022-04-14 07:06:30|4682.5|4680.5|4682.5|4681.5|4682.5|4682|4681.5|4680.5|834
1649920000000|2022-04-14 07:06:40|4682|4681|4683|4681.5|4684.5|4682.5|4682|4681|1461
1649920010000|2022-04-14 07:06:50|4682.5|4682|4683|4682|4684.5|4682.5|4681.5|4681|2311
1649920020000|2022-04-14 07:07:00|4682.5|4681.5|4685|4684.5|4685|4684.5|4681|4680|4783
1649920030000|2022-04-14 07:07:10|4684.5|4684|4686|4685|4687.5|4686|4684.5|4683.5|1768
1649920040000|2022-04-14 07:07:20|4685.5|4684.5|4685.5|4684.5|4686|4684.5|4683.5|4683|967
1649920050000|2022-04-14 07:07:30|4686|4685|4688|4687|4688.5|4688|4686|4685|483
1649920060000|2022-04-14 07:07:40|4687.5|4686.5|4688|4687|4688.5|4687|4687.5|4686|354
1649920070000|2022-04-14 07:07:50|4689|4687.5|4691|4690.5|4691|4690.5|4689|4687.5|443
1649920080000|2022-04-14 07:08:00|4692|4690|4691.5|4690.5|4692|4690.5|4690|4688|546
1649920090000|2022-04-14 07:08:10|4692|4690|4693|4692|4693|4692|4692|4690|97
1649920100000|2022-04-14 07:08:20|4692.5|4691.5|4694|4693|4695|4693.5|4691.5|4691|1333
1649920110000|2022-04-14 07:08:30|4695|4693.5|4694.5|4693.5|4696.5|4695.5|4694.5|4692.5|811
1649920120000|2022-04-14 07:08:40|4695|4694|4698|4697.5|4698|4697.5|4695|4693.5|948
1649920130000|2022-04-14 07:08:50|4698.5|4698|4698|4697|4701.5|4700|4697.5|4696.5|2525
1649920140000|2022-04-14 07:09:00|4697.5|4696.5|4698.5|4697.5|4699|4697.5|4695.5|4694.5|668
1649920150000|2022-04-14 07:09:10|4698|4697|4697|4696|4698.5|4697|4696|4695.5|2905
1649920160000|2022-04-14 07:09:20|4696.5|4695.5|4697|4696.5|4699.5|4698.5|4695.5|4695|6029
1649920170000|2022-04-14 07:09:30|4696.5|4696|4691.5|4690|4697|4696.5|4691|4690|1502
1649920180000|2022-04-14 07:09:40|4692|4690.5|4689.5|4688.5|4692|4690.5|4689|4687|1326
1649920190000|2022-04-14 07:09:50|4689|4688|4689.5|4688.5|4689.5|4689|4689|4687|0
1649920200000|2022-04-14 07:10:00|4690|4689|4693|4692|4693.5|4692|4690|4689|258
1649920210000|2022-04-14 07:10:10|4693.5|4692.5|4694|4693|4695|4694|4693|4692|673
1649920220000|2022-04-14 07:10:20|4693.5|4692.5|4693|4692|4693.5|4692.5|4692|4691|672
1649920230000|2022-04-14 07:10:30|4692|4691.5|4690|4689|4693|4692|4690|4689|1065
1649920240000|2022-04-14 07:10:40|4689.5|4689.5|4691|4690|4691|4690|4689.5|4689|456
1649920250000|2022-04-14 07:10:50|4690.5|4689.5|4687.5|4686.5|4690.5|4689.5|4687.5|4686|855
1649920260000|2022-04-14 07:11:00|4687|4686|4687|4685.5|4687.5|4687|4686|4685|1450
1649920270000|2022-04-14 07:11:10|4686.5|4686|4688|4687|4688|4687|4686.5|4686|1188
1649920280000|2022-04-14 07:11:20|4688.5|4687.5|4690|4689|4690.5|4689.5|4688|4687|2706
1649920290000|2022-04-14 07:11:30|4689.5|4688.5|4690.5|4689.5|4690.5|4690|4688.5|4688|908
1649920300000|2022-04-14 07:11:40|4691|4690|4690|4689|4691.5|4690.5|4689.5|4689|5157
1649920310000|2022-04-14 07:11:50|4689.5|4688|4690|4689|4690|4689|4689|4688|373
1649920320000|2022-04-14 07:12:00|4689.5|4689.5|4689.5|4688.5|4690|4689.5|4689|4687.5|920
1649920330000|2022-04-14 07:12:10|4689|4688|4688.5|4688|4689.5|4688.5|4688.5|4687.5|256
1649920340000|2022-04-14 07:12:20|4688|4687.5|4676.5|4676|4688|4687.5|4676.5|4676|3469
1649920350000|2022-04-14 07:12:30|4677|4676.5|4676|4675|4678.5|4677.5|4675|4673|3045
1649920360000|2022-04-14 07:12:40|4677|4675.5|4677.5|4675.5|4678|4676.5|4675.5|4673.5|426
1649920370000|2022-04-14 07:12:50|4678|4676|4675.5|4674|4679|4677|4673.5|4672|693
1649920380000|2022-04-14 07:13:00|4676|4674.5|4679|4677.5|4679.5|4678|4674.5|4673|557
1649920390000|2022-04-14 07:13:10|4678.5|4677|4678|4677|4679.5|4678.5|4677.5|4676|5000
1649920400000|2022-04-14 07:13:20|4679|4677.5|4678|4677|4680.5|4678.5|4678|4677|403
1649920410000|2022-04-14 07:13:30|4677.5|4677.5|4679.5|4678|4680.5|4678.5|4677.5|4676|1086
1649920420000|2022-04-14 07:13:40|4679|4677.5|4677.5|4676.5|4679.5|4678.5|4676.5|4675|1714
1649920430000|2022-04-14 07:13:50|4678|4676|4678|4676.5|4679.5|4678|4678|4676|591
1649920440000|2022-04-14 07:14:00|4678.5|4677|4676.5|4675|4679.5|4678|4676|4675|416
1649920450000|2022-04-14 07:14:10|4676|4674|4673.5|4672|4676|4674|4673.5|4672|20
1649920460000|2022-04-14 07:14:20|4674|4672.5|4675|4673.5|4677|4675.5|4674|4672|955
1649920470000|2022-04-14 07:14:30|4675.5|4674|4676|4674|4676|4674.5|4673.5|4672.5|626
1649920480000|2022-04-14 07:14:40|4675.5|4674.5|4677.5|4676|4678|4676.5|4675.5|4674|284
1649920490000|2022-04-14 07:14:50|4677|4676.5|4677.5|4676|4678|4677|4677|4676|307
1649920500000|2022-04-14 07:15:00|4677|4676.5|4675|4674|4677|4676.5|4675|4674|293
1649920510000|2022-04-14 07:15:10|4674.5|4673.5|4671.5|4671|4674.5|4673.5|4671.5|4670|12396
1649920520000|2022-04-14 07:15:20|4672|4670|4673|4671.5|4673.5|4672|4671.5|4670|19730
1649920530000|2022-04-14 07:15:30|4672.5|4671|4672|4671|4673.5|4672.5|4671.5|4670.5|1858
1649920540000|2022-04-14 07:15:40|4672.5|4671.5|4672|4671|4673.5|4672|4671.5|4670.5|5483
1649920550000|2022-04-14 07:15:50|4671.5|4670.5|4666.5|4665.5|4672|4671|4666|4665|23029
1649920560000|2022-04-14 07:16:00|4666|4666|4666|4665.5|4667|4666|4666|4665|570
1649920570000|2022-04-14 07:16:10|4666.5|4666|4666|4664.5|4667|4666|4665|4664|582
1649920580000|2022-04-14 07:16:20|4666.5|4665|4665.5|4665|4667|4665.5|4665.5|4664.5|258
1649920590000|2022-04-14 07:16:30|4665|4664.5|4666.5|4665|4668.5|4667.5|4665|4664|1255
1649920600000|2022-04-14 07:16:40|4667|4665.5|4667.5|4666|4668|4666.5|4667|4665.5|0
1649920610000|2022-04-14 07:16:50|4667|4665.5|4670|4669|4671|4670|4666.5|4665.5|853
1649920620000|2022-04-14 07:17:00|4670.5|4669.5|4674|4672|4674|4673|4670.5|4669.5|109
1649920630000|2022-04-14 07:17:10|4673.5|4672.5|4674.5|4674|4675.5|4674|4673|4671.5|2107
1649920640000|2022-04-14 07:17:20|4675|4674.5|4676|4674.5|4677.5|4676|4675|4674|266
1649920650000|2022-04-14 07:17:30|4676.5|4675|4677.5|4676.5|4678|4676.5|4676|4674.5|190
1649920660000|2022-04-14 07:17:40|4677|4676|4677.5|4676|4680|4678.5|4677|4675.5|328
1649920670000|2022-04-14 07:17:50|4678|4676.5|4676.5|4675|4678.5|4677.5|4675.5|4674.5|1668
1649920680000|2022-04-14 07:18:00|4677.5|4675.5|4677|4676|4677.5|4676|4677|4675.5|0
1649920690000|2022-04-14 07:18:10|4676.5|4676.5|4676|4675|4677|4676.5|4676|4674.5|74
1649920700000|2022-04-14 07:18:20|4675.5|4674.5|4676|4675|4676|4675.5|4674.5|4673|5187
1649920710000|2022-04-14 07:18:30|4676.5|4675.5|4677|4676|4677.5|4676|4676.5|4675|30
1649920720000|2022-04-14 07:18:40|4677.5|4676.5|4678.5|4677|4678.5|4677|4677.5|4676|72
1649920730000|2022-04-14 07:18:50|4679|4678|4681|4679|4681.5|4680|4679|4678|893
1649920740000|2022-04-14 07:19:00|4680.5|4678.5|4678.5|4677|4681.5|4680|4678.5|4677|331
1649920750000|2022-04-14 07:19:10|4679|4677.5|4679.5|4678|4680|4678.5|4678.5|4677|0
1649920760000|2022-04-14 07:19:20|4680|4678.5|4675|4673.5|4680.5|4678.5|4674.5|4673|760
1649920770000|2022-04-14 07:19:30|4675.5|4673|4675|4673.5|4675.5|4673.5|4674|4673|40
1649920780000|2022-04-14 07:19:40|4675.5|4674|4675.5|4673.5|4676|4674.5|4674.5|4673|371
1649920790000|2022-04-14 07:19:50|4674.5|4674|4675.5|4674|4675.5|4674|4674.5|4673|75
1649920800000|2022-04-14 07:20:00|4676|4673.5|4679|4677.5|4679|4678|4676|4673.5|366
1649920810000|2022-04-14 07:20:10|4680|4678|4681|4679|4681.5|4679.5|4680|4677.5|556
1649920820000|2022-04-14 07:20:20|4680.5|4680|4681|4680|4681.5|4680|4680.5|4679|54
1649920830000|2022-04-14 07:20:30|4680.5|4679.5|4682.5|4681.5|4684|4682.5|4680|4677.5|10107
1649920840000|2022-04-14 07:20:40|4681.5|4680.5|4682.5|4681|4682.5|4681|4680.5|4679.5|273
1649920850000|2022-04-14 07:20:50|4682|4680.5|4682|4681.5|4683|4681.5|4681.5|4680|797
1649920860000|2022-04-14 07:21:00|4681.5|4681|4681.5|4681|4682|4681|4681.5|4681|591
1649920870000|2022-04-14 07:21:10|4682|4680.5|4680.5|4679|4683|4681.5|4678.5|4677.5|1838
1649920880000|2022-04-14 07:21:20|4680|4679.5|4677|4676|4680|4679.5|4676|4675.5|2172
1649920890000|2022-04-14 07:21:30|4677.5|4676.5|4680|4678.5|4680.5|4679|4677.5|4676.5|244
1649920900000|2022-04-14 07:21:40|4679.5|4678|4680.5|4679|4680.5|4679|4679.5|4678|0
1649920910000|2022-04-14 07:21:50|4681|4679.5|4681.5|4679.5|4682|4680.5|4680.5|4679.5|54
1649920920000|2022-04-14 07:22:00|4682|4680|4684|4682.5|4685|4683.5|4682|4680|442
1649920930000|2022-04-14 07:22:10|4684.5|4683|4683.5|4682|4685|4684|4683.5|4682|565
1649920940000|2022-04-14 07:22:20|4683|4681.5|4682|4680.5|4683|4681.5|4681.5|4679|332
1649920950000|2022-04-14 07:22:30|4682.5|4681.5|4681.5|4680.5|4683.5|4682|4681.5|4680.5|967
1649920960000|2022-04-14 07:22:40|4682|4681|4686|4684.5|4686.5|4684.5|4682|4681|601
1649920970000|2022-04-14 07:22:50|4685.5|4684|4687|4685.5|4688|4686.5|4685.5|4684|413
1649920980000|2022-04-14 07:23:00|4687.5|4686|4689|4687|4689|4687.5|4687.5|4686|28
1649920990000|2022-04-14 07:23:10|4688.5|4687.5|4691|4689.5|4691.5|4689.5|4688.5|4687|1598
1649921000000|2022-04-14 07:23:20|4691.5|4690|4690.5|4689.5|4692|4690|4690|4689|150
1649921010000|2022-04-14 07:23:30|4691|4690|4691|4690|4692|4691|4690.5|4689|5545
1649921020000|2022-04-14 07:23:40|4691.5|4689.5|4690.5|4689.5|4691.5|4690|4690.5|4689|775
1649921030000|2022-04-14 07:23:50|4690|4689|4684|4682|4690|4689|4683.5|4681.5|811
1649921040000|2022-04-14 07:24:00|4683.5|4681.5|4685|4683.5|4685.5|4684.5|4683.5|4681.5|865
1649921050000|2022-04-14 07:24:10|4685.5|4684|4686|4684|4686|4685|4684.5|4683.5|278
1649921060000|2022-04-14 07:24:20|4686.5|4684.5|4687|4685.5|4688|4686|4686|4684.5|241
1649921070000|2022-04-14 07:24:30|4687.5|4686|4688|4686.5|4688.5|4687|4687|4685.5|24
1649921080000|2022-04-14 07:24:40|4687.5|4687|4688|4687|4688|4687|4687.5|4686.5|0
1649921090000|2022-04-14 07:24:50|4688.5|4687.5|4686|4685|4688.5|4687.5|4685.5|4685|2618
1649921100000|2022-04-14 07:25:00|4685.5|4684|4686|4684|4686|4685|4684.5|4682.5|483
1649921110000|2022-04-14 07:25:10|4685.5|4684.5|4685|4683.5|4685.5|4685|4684|4682.5|241
1649921120000|2022-04-14 07:25:20|4684.5|4684|4684.5|4683.5|4685|4684|4684|4682|38
1649921130000|2022-04-14 07:25:30|4685|4684|4684.5|4684|4685.5|4684|4684.5|4683|97
1649921140000|2022-04-14 07:25:40|4685.5|4684.5|4686|4684.5|4686|4685|4685|4684.5|221
1649921150000|2022-04-14 07:25:50|4685.5|4685|4685.5|4684|4686|4685|4685|4684|170
1649921160000|2022-04-14 07:26:00|4685|4684.5|4685.5|4684.5|4686|4684.5|4685|4683.5|69
1649921170000|2022-04-14 07:26:10|4686|4684|4683.5|4683|4686|4684.5|4683.5|4682|1021
1649921180000|2022-04-14 07:26:20|4683|4682|4682.5|4681|4683.5|4682|4682|4679.5|2584
1649921190000|2022-04-14 07:26:30|4683|4681.5|4683.5|4682.5|4683.5|4682.5|4682.5|4681.5|90
1649921200000|2022-04-14 07:26:40|4683|4682|4682|4681|4683|4682|4682|4681|377
1649921210000|2022-04-14 07:26:50|4681.5|4680|4682|4681|4682|4681|4681|4679.5|301
1649921220000|2022-04-14 07:27:00|4681.5|4680.5|4679.5|4678|4681.5|4680.5|4678.5|4677.5|691
1649921230000|2022-04-14 07:27:10|4679|4677.5|4680|4678.5|4680|4678.5|4678|4676.5|234
1649921240000|2022-04-14 07:27:20|4679.5|4678|4681.5|4680|4682|4681|4679|4677|2491
1649921250000|2022-04-14 07:27:30|4682|4680.5|4684|4682|4684.5|4683|4682|4680.5|1140
1649921260000|2022-04-14 07:27:40|4683.5|4682.5|4685|4684.5|4686|4684.5|4683|4681|5813
1649921270000|2022-04-14 07:27:50|4684.5|4684|4683.5|4682.5|4684.5|4684.5|4682.5|4680.5|1892
1649921290000|2022-04-14 07:28:10|4684|4683|4683.5|4682.5|4684|4683|4683|4681.5|29
1649921300000|2022-04-14 07:28:20|4684|4683|4685|4683.5|4686|4684.5|4683.5|4683|457
1649921310000|2022-04-14 07:28:30|4684.5|4684|4683.5|4682.5|4685.5|4684.5|4683|4681.5|1437
1649921320000|2022-04-14 07:28:40|4683|4682|4682.5|4682|4683.5|4682.5|4682.5|4681.5|78
1649921330000|2022-04-14 07:28:50|4683|4682.5|4684|4682.5|4684|4682.5|4683|4682.5|69
1649921340000|2022-04-14 07:29:00|4684.5|4683|4685.5|4683.5|4685.5|4684|4684.5|4682.5|375
1649921350000|2022-04-14 07:29:10|4685|4684|4686.5|4685.5|4687|4686|4685|4684|533
1649921360000|2022-04-14 07:29:20|4687|4686|4686|4685|4687.5|4686|4685.5|4684.5|907
1649921370000|2022-04-14 07:29:30|4686.5|4685.5|4686|4685.5|4687|4686|4686|4685|571
1649921380000|2022-04-14 07:29:40|4685.5|4685|4685.5|4685|4686|4685|4685.5|4685|1262
1649921390000|2022-04-14 07:29:50|4685|4684|4685|4683.5|4686|4685.5|4685|4683.5|1097
1649921400000|2022-04-14 07:30:00|4685.5|4684|4687|4686|4687.5|4686.5|4685.5|4684|315
1649921410000|2022-04-14 07:30:10|4687.5|4686.5|4687.5|4686|4687.5|4686.5|4687|4686|35
1649921420000|2022-04-14 07:30:20|4687|4686.5|4687|4686|4687.5|4686.5|4687|4686|3
1649921430000|2022-04-14 07:30:30|4687.5|4686.5|4684.5|4683|4687.5|4686.5|4684|4683|1572
1649921440000|2022-04-14 07:30:40|4684|4683.5|4683.5|4682.5|4684.5|4684|4682.5|4681.5|290
1649921450000|2022-04-14 07:30:50|4684|4683|4685|4683.5|4685|4684|4684|4682|620
1649921460000|2022-04-14 07:31:00|4685.5|4684|4685.5|4685|4687|4685.5|4685.5|4683.5|297
1649921470000|2022-04-14 07:31:10|4685|4684.5|4687|4686|4687|4686|4682.5|4681|1987
1649921480000|2022-04-14 07:31:20|4687.5|4686.5|4686|4684.5|4688.5|4687|4685.5|4684.5|258
1649921490000|2022-04-14 07:31:30|4686.5|4685|4686|4685|4687|4685.5|4686|4684|39
1649921500000|2022-04-14 07:31:40|4685.5|4684.5|4684|4682.5|4685.5|4684.5|4684|4682|83
1649921510000|2022-04-14 07:31:50|4684.5|4683|4685.5|4684.5|4685.5|4684.5|4684.5|4683|35
1649921520000|2022-04-14 07:32:00|4686|4685|4689|4688|4689.5|4688|4686|4685|1069
1649921530000|2022-04-14 07:32:10|4688.5|4687.5|4690|4689|4690|4689|4688|4687|166
1649921540000|2022-04-14 07:32:20|4690.5|4689.5|4690|4689.5|4692|4690.5|4690|4689.5|440
1649921550000|2022-04-14 07:32:30|4691|4689|4693.5|4692.5|4694|4692.5|4690|4689|874
1649921560000|2022-04-14 07:32:40|||||||||50
1649921570000|2022-04-14 07:32:50|4693|4692|4691.5|4690|4693.5|4692|4691|4689.5|160
1649921580000|2022-04-14 07:33:00|4691|4690.5|4689.5|4688.5|4691.5|4690.5|4689|4688|1434
1649921590000|2022-04-14 07:33:10|4689|4688|4688|4686.5|4689|4688.5|4687.5|4685.5|3
1649921600000|2022-04-14 07:33:20|4687.5|4687|4686|4684.5|4687.5|4687|4686|4684.5|404
1649921610000|2022-04-14 07:33:30|4685.5|4685|4687|4686|4687.5|4686|4685|4684.5|338
1649921620000|2022-04-14 07:33:40|4686.5|4685.5|4685.5|4684|4687|4686|4685|4684|194
1649921630000|2022-04-14 07:33:50|4685|4684.5|4684.5|4683|4685.5|4684.5|4684.5|4683|0
1649921640000|2022-04-14 07:34:00|4684|4682.5|4683.5|4682|4684|4682.5|4683|4681.5|0
1649921650000|2022-04-14 07:34:10|4683|4681.5|4682|4680.5|4683.5|4682|4682|4680.5|153
1649921660000|2022-04-14 07:34:20|4681.5|4680|4679.5|4678.5|4682|4680|4679.5|4678|274
1649921670000|2022-04-14 07:34:30|4679|4678|4679|4678|4679.5|4678|4678.5|4676.5|0
1649921680000|2022-04-14 07:34:40|4678.5|4677.5|4678.5|4677.5|4679|4678|4678.5|4677|162
1649921690000|2022-04-14 07:34:50|4678|4678|4677|4676|4678|4678|4677|4675.5|549
1649921700000|2022-04-14 07:35:00|4678|4676.5|4678|4676.5|4678|4677|4677.5|4676.5|180
1649921710000|2022-04-14 07:35:10|4677.5|4676|4677.5|4676|4678|4676.5|4677|4676|46
1649921720000|2022-04-14 07:35:20|4677|4675.5|4676|4675.5|4677|4676|4674.5|4673|1135
1649921730000|2022-04-14 07:35:30|4676.5|4676|4676.5|4675.5|4677.5|4676|4675.5|4674.5|2916
1649921740000|2022-04-14 07:35:40|4676|4676|4679.5|4677.5|4679.5|4677.5|4676|4676|153
1649921750000|2022-04-14 07:35:50|4680|4678|4679.5|4678.5|4680|4679.5|4679.5|4678|131
1649921760000|2022-04-14 07:36:00|4680|4679|4681.5|4680.5|4681.5|4680.5|4680|4679|658
1649921770000|2022-04-14 07:36:10|4682|4681|4681.5|4681|4682.5|4681.5|4681.5|4681|50
1649921780000|2022-04-14 07:36:20|4682|4680.5|4681.5|4680|4682.5|4680.5|4680|4679.5|457
1649921790000|2022-04-14 07:36:30|4681|4679.5|4681.5|4680.5|4682|4681|4680.5|4679|245
1649921800000|2022-04-14 07:36:40|4682|4681|4682|4681|4682|4681|4681.5|4681|26
1649921810000|2022-04-14 07:36:50|4680|4679.5|4681|4679.5|4682|4681|4679.5|4679|11397
1649921820000|2022-04-14 07:37:00|4681.5|4679|4682.5|4681|4683|4681.5|4681|4679|823
1649921830000|2022-04-14 07:37:10|4683|4681.5|4682.5|4681|4685|4684|4682|4681|1278
1649921840000|2022-04-14 07:37:20|4683|4681.5|4682.5|4682|4683.5|4682|4682|4681|923
1649921850000|2022-04-14 07:37:30|4683|4682.5|4684.5|4684|4685.5|4684|4682.5|4682.5|942
1649921860000|2022-04-14 07:37:40|4685|4683.5|4686.5|4685|4686.5|4685.5|4684|4683.5|1346
1649921870000|2022-04-14 07:37:50|4687|4685.5|4686|4684.5|4687.5|4686|4685.5|4684|2149
1649921880000|2022-04-14 07:38:00|4686.5|4685|4686|4684.5|4686.5|4685|4685.5|4684|705
1649921890000|2022-04-14 07:38:10|4685.5|4685|4687.5|4686|4687.5|4686|4685|4684|1276
1649921900000|2022-04-14 07:38:20|4687|4685.5|4686|4684.5|4687.5|4686.5|4685.5|4684.5|1409
1649921910000|2022-04-14 07:38:30|4686.5|4685|4686|4684.5|4687.5|4686|4686|4684.5|1315
1649921920000|2022-04-14 07:38:40|4686.5|4685|4687|4685.5|4688|4686.5|4686.5|4685|947
1649921930000|2022-04-14 07:38:50|4686.5|4685|4686|4684.5|4687|4685.5|4685|4683.5|1666
1649921940000|2022-04-14 07:39:00||4684||4685||4685||4684|0
1649921950000|2022-04-14 07:39:10|4686.5|4685.5|4686.5|4685.5|4687.5|4686|4686.5|4685|214
1649921960000|2022-04-14 07:39:20|4687|4685|4686|4685|4687|4685.5|4685.5|4684.5|38
1649921970000|2022-04-14 07:39:30||4684.5||4685.5||4685.5||4684.5|0
1649921980000|2022-04-14 07:39:40|4687|4686|4687|4685.5|4688.5|4687|4687|4685.5|238
1649921990000|2022-04-14 07:39:50|4687.5|4686.5|4688|4687|4688|4687|4687.5|4686.5|0
1649922000000|2022-04-14 07:40:00|4687.5|4686.5|4688|4687|4688.5|4687.5|4687.5|4686.5|320
1649922010000|2022-04-14 07:40:10||4686.5||4687.5||4687.5||4686.5|0
1649922020000|2022-04-14 07:40:20|4688.5|4688|4689|4688|4689|4688|4688.5|4688|227
1649922030000|2022-04-14 07:40:30|4688.5|4687.5|4689.5|4688.5|4690|4688.5|4688.5|4687|303
1649922040000|2022-04-14 07:40:40|4690|4688|4690|4689|4690|4689|4690|4688|0
1649922050000|2022-04-14 07:40:50|4689.5|4688.5|4689.5|4689|4690|4689|4689|4688.5|234
1649922060000|2022-04-14 07:41:00|4690||4690||4690||4689.5||677
1649922070000|2022-04-14 07:41:10|4689.5||4690||4690||4689.5||37
1649922080000|2022-04-14 07:41:20|4690.5|4689.5|4690.5|4689.5|4691.5|4690|4690.5|4689.5|149
1649922090000|2022-04-14 07:41:30|4690|4690|4689|4688|4690.5|4690|4689|4688|574
1649922100000|2022-04-14 07:41:40||4688.5||4688.5||4688.5||4688.5|0
1649922110000|2022-04-14 07:41:50|4688.5|4688|4689|4688|4689|4688|4688.5|4688|83
1649922120000|2022-04-14 07:42:00|4688.5|4688.5|4687.5|4687|4689|4688.5|4687.5|4687|765
1649922130000|2022-04-14 07:42:10|4687|4686.5|4686.5|4685.5|4687|4686.5|4686.5|4685.5|391
1649922140000|2022-04-14 07:42:20|4686|4685|4685.5|4684.5|4686|4685|4685.5|4684|160
1649922150000|2022-04-14 07:42:30|4685|4684|4686|4684.5|4686|4685.5|4685|4684|781
1649922160000|2022-04-14 07:42:40|4685.5|4685|4685.5|4685|4686|4685|4685.5|4684.5|0
1649922170000|2022-04-14 07:42:50|4686||4685.5||4686||4685.5||40
1649922180000|2022-04-14 07:43:00|4686|4684.5|4683.5|4682.5|4686|4684.5|4683.5|4682.5|749
1649922190000|2022-04-14 07:43:10|4683|4683|4684|4683|4684|4683|4683|4682.5|152
1649922200000|2022-04-14 07:43:20|4683.5|4682.5|4682.5|4681|4684|4682.5|4682.5|4681|1026
1649922210000|2022-04-14 07:43:30|4683|4681.5|4684|4683.5|4684|4683.5|4683|4681.5|62
1649922220000|2022-04-14 07:43:40|4684.5|4684|4684.5|4684|4685.5|4684.5|4684.5|4684|73
1649922230000|2022-04-14 07:43:50|4685||4685.5||4685.5||4685||56
1649922240000|2022-04-14 07:44:00|4685|4683.5|4685.5|4684|4685.5|4684|4684.5|4683|246
1649922250000|2022-04-14 07:44:10|4685|4683.5|4685|4683.5|4685.5|4684|4684.5|4683.5|0
1649922260000|2022-04-14 07:44:20||4684||4684||4684||4684|0
1649922270000|2022-04-14 07:44:30|4684.5|4683.5|4684.5|4684|4685|4684|4684.5|4683.5|0
1649922280000|2022-04-14 07:44:40|4684|4683.5|4683|4682|4684.5|4684|4682.5|4681.5|347
1649922290000|2022-04-14 07:44:50|4682.5|4681.5|4682|4681|4682.5|4681.5|4682|4681|483
1649922300000|2022-04-14 07:45:00|4683|4681.5|4682.5|4681.5|4683|4682|4682.5|4681.5|89
1649922310000|2022-04-14 07:45:10|4683|4682|4683.5|4682|4684|4683|4683|4682|616
1649922320000|2022-04-14 07:45:20|4683|4681.5|4682|4681|4683.5|4681.5|4681|4679.5|108
1649922330000|2022-04-14 07:45:30|4681.5|4680.5|4681|4680|4681.5|4680.5|4681|4679.5|0
1649922340000|2022-04-14 07:45:40|4681.5|4680.5|4681.5|4680.5|4682|4681|4681.5|4680.5|325
1649922350000|2022-04-14 07:45:50||4681||4681||4681||4681|196
1649922360000|2022-04-14 07:46:00|4681|4680.5|4682|4681|4682|4681.5|4681|4680.5|1435
1649922370000|2022-04-14 07:46:10|4681.5|4680.5|4681|4680.5|4682|4680.5|4681|4680.5|884
1649922380000|2022-04-14 07:46:20|4680.5|4680|4679|4678|4681|4680|4679|4677.5|830
1649922390000|2022-04-14 07:46:30|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|4678|4677|35
1649922410000|2022-04-14 07:46:50|4679|4678|4680|4679|4680|4679.5|4679|4678|1
1649922420000|2022-04-14 07:47:00|4680.5|4679.5|4681|4680|4681|4680|4680.5|4679|537
1649922430000|2022-04-14 07:47:10|4680.5|4679.5|4679|4677.5|4680.5|4679.5|4679|4677.5|541
1649922440000|2022-04-14 07:47:20|4678.5|4678|4679.5|4678.5|4680|4679|4678.5|4677.5|359
1649922450000|2022-04-14 07:47:30|4680|4679|4681|4679.5|4681|4680|4680|4679|0
1649922460000|2022-04-14 07:47:40|4680.5|4680|4681|4680|4681|4680|4680.5|4679.5|0
1649922470000|2022-04-14 07:47:50|4680.5||4680.5||4681||4680.5||0
1649922480000|2022-04-14 07:48:00|4681|4680.5|4683|4681.5|4683|4682|4681|4680.5|22
1649922490000|2022-04-14 07:48:10|4682.5|4681|4681.5|4680.5|4682.5|4681|4681.5|4680.5|404
1649922500000|2022-04-14 07:48:20|4681|4680|4682.5|4681.5|4683|4681.5|4680|4679.5|410
1649922510000|2022-04-14 07:48:30|4682|4681|4680|4679|4682|4681|4680|4679|1869
1649922520000|2022-04-14 07:48:40|4680.5|4679.5|4679.5|4678.5|4681|4680|4679.5|4678.5|72
1649922530000|2022-04-14 07:48:50|4679|4679|4680|4678.5|4680|4679|4679|4677.5|262
1649922540000|2022-04-14 07:49:00|4680.5|4679|4681|4680|4681.5|4680.5|4680.5|4678.5|428
1649922550000|2022-04-14 07:49:10|4680.5|4679.5|4680|4679|4680.5|4680|4678.5|4677.5|453
1649922560000|2022-04-14 07:49:20|4680.5|4679.5|4679.5|4678.5|4682|4680.5|4679.5|4678.5|1494
1649922570000|2022-04-14 07:49:30|4680|4679|4682|4681|4682|4681|4680|4679|76
1649922580000|2022-04-14 07:49:40|4681.5|4680.5|4682|4681|4682|4681.5|4681|4680|180
1649922590000|2022-04-14 07:49:50|4681.5|4680.5|4680|4679|4681.5|4680.5|4679.5|4679|1217
1649922600000|2022-04-14 07:50:00|4680.5|4679.5|4680|4678.5|4681.5|4680.5|4679.5|4678.5|267
1649922610000|2022-04-14 07:50:10|4679.5|4679|4678|4677|4679.5|4679|4678|4677|489
1649922620000|2022-04-14 07:50:20|4677.5|4676.5|4677.5|4676.5|4678|4676.5|4676|4675|1516
1649922630000|2022-04-14 07:50:30|4678|4677|4677|4676|4678|4677|4676.5|4676|493
1649922640000|2022-04-14 07:50:40|4676.5|4675.5|4675|4674|4676.5|4675.5|4675|4673.5|205
1649922650000|2022-04-14 07:50:50|4674.5|4673.5|4674.5|4673.5|4675|4673.5|4674|4673|535
1649922660000|2022-04-14 07:51:00|4674|4673|4672.5|4672|4674|4673|4672.5|4671.5|2636
1649922670000|2022-04-14 07:51:10||4671.5||4672||4672||4671.5|674
1649922690000|2022-04-14 07:51:30|4672|4671.5|4670.5|4669.5|4672.5|4671.5|4670.5|4669.5|486
1649922700000|2022-04-14 07:51:40|4671|4670|4671.5|4670.5|4672|4670.5|4671|4670|223
1649922710000|2022-04-14 07:51:50|4672|4671|4673.5|4672.5|4674|4672.5|4671|4670.5|754
1649922720000|2022-04-14 07:52:00|4674|4673|4673.5|4672.5|4675|4673.5|4673|4672|1159
1649922730000|2022-04-14 07:52:10|4674|4673|4673|4672.5|4674.5|4673.5|4673|4672.5|188
1649922740000|2022-04-14 07:52:20|4672.5|4672|4671|4670|4672.5|4672|4671|4670|1117
1649922750000|2022-04-14 07:52:30|4670.5|4669.5|4670.5|4669.5|4670.5|4670|4670.5|4669|0
1649922760000|2022-04-14 07:52:40|4671|4670|4672.5|4671.5|4673|4671.5|4671|4670|255
1649922770000|2022-04-14 07:52:50|4673|4672|4672.5|4672|4673|4672|4672|4672|0
1649922780000|2022-04-14 07:53:00|4672|4671.5|4671.5|4670.5|4672|4671.5|4671.5|4670.5|4
1649922790000|2022-04-14 07:53:10|4672|4671|4671.5|4670.5|4672.5|4671.5|4671.5|4670|191
1649922800000|2022-04-14 07:53:20|4671|4671|4671.5|4671|4671.5|4671|4671|4670.5|564
1649922810000|2022-04-14 07:53:30|4671|4670.5|4668.5|4668|4671|4670.5|4668.5|4668|208
1649922820000|2022-04-14 07:53:40|4668|4667.5|4666.5|4666|4668|4667.5|4666.5|4666|620
1649922830000|2022-04-14 07:53:50|4666|4665.5|4667.5|4666|4667.5|4666|4666|4665|266
1649922840000|2022-04-14 07:54:00|4668|4666.5|4668.5|4668|4669.5|4668.5|4668|4666.5|564
1649922850000|2022-04-14 07:54:10|4668|4667.5|4667.5|4666|4668.5|4667.5|4667|4666|498
1649922860000|2022-04-14 07:54:20|4668|4666.5|4668.5|4667.5|4668.5|4667.5|4668|4666.5|525
1649922870000|2022-04-14 07:54:30|4668|4668|4668.5|4667.5|4668.5|4668|4668|4667|861
1649922880000|2022-04-14 07:54:40|4668|4668|4668|4667|4668|4668|4668|4667|6
1649922890000|2022-04-14 07:54:50|4667.5|4667.5|4668.5|4667.5|4668.5|4667.5|4667|4666|883
1649922900000|2022-04-14 07:55:00|4668|4667|4668|4667|4668.5|4668|4667.5|4667|979
1649922910000|2022-04-14 07:55:10|4667.5|4666|4666.5|4665.5|4668|4666|4666.5|4665.5|1103
1649922920000|2022-04-14 07:55:20|4667|4666|4668|4667|4669|4668|4667|4665.5|714
1649922930000|2022-04-14 07:55:30|4668.5|4667.5|4667|4666|4669|4667.5|4667|4666|416
1649922940000|2022-04-14 07:55:40|4667.5|4666.5|4667|4666|4668|4667|4666.5|4666|73
1649922950000|2022-04-14 07:55:50|4667.5|4665.5|4667|4666|4667.5|4666|4666.5|4665.5|0
1649922960000|2022-04-14 07:56:00|4666.5|4665.5|4665.5|4664.5|4667|4666.5|4665.5|4664|839
1649922970000|2022-04-14 07:56:10|4666|4665|4665.5|4664.5|4666|4665.5|4665.5|4664.5|229
1649922980000|2022-04-14 07:56:20|4666|4665.5|4667.5|4666.5|4668.5|4667|4666|4664.5|503
1649922990000|2022-04-14 07:56:30|4668|4666|4667.5|4666.5|4668|4667|4667|4666|495
1649923000000|2022-04-14 07:56:40|4668|4667|4667.5|4666.5|4668.5|4667.5|4667.5|4666.5|104
1649923010000|2022-04-14 07:56:50|4667|4666|4665|4664|4667|4666|4665|4664|1162
1649923030000|2022-04-14 07:57:10|4665.5|4664.5|4664|4663|4665.5|4664.5|4664|4663|166
1649923040000|2022-04-14 07:57:20|4663.5|4662.5|4664|4663|4664|4663|4663|4662|228
1649923050000|2022-04-14 07:57:30|4663.5|4662.5|4664|4663|4665|4663.5|4663.5|4662.5|745
1649923060000|2022-04-14 07:57:40|4664.5|4663.5|4664.5|4663.5|4665|4664|4664.5|4663.5|0
1649923070000|2022-04-14 07:57:50|4665|4664|4665|4664|4665|4664|4664.5|4664|224
1649923080000|2022-04-14 07:58:00||4664.5||4664.5||4664.5||4664.5|16
1649923090000|2022-04-14 07:58:10|4665.5|4665|4665.5|4665|4666|4665|4665.5|4665|120
1649923100000|2022-04-14 07:58:20|4666|4664.5|4666|4665|4667|4666|4665|4664.5|641
1649923110000|2022-04-14 07:58:30|4665.5|4664.5|4664.5|4663.5|4666|4664.5|4664|4662.5|612
1649923120000|2022-04-14 07:58:40|4664|4664|4663|4662|4664|4664|4663|4662|772
1649923130000|2022-04-14 07:58:50|4664|4662.5|4661.5|4660.5|4664|4663|4661|4660.5|1654
1649923140000|2022-04-14 07:59:00|4662|4660|4662|4660.5|4662|4661|4659.5|4659|1222
1649923150000|2022-04-14 07:59:10|4662.5|4661|4663|4662|4663.5|4662|4662|4661|592
1649923160000|2022-04-14 07:59:20|4663.5|4662.5|4664.5|4663.5|4665|4663.5|4663.5|4662.5|34
1649923170000|2022-04-14 07:59:30|4665|4664|4663|4662.5|4665|4664|4663|4662|861
1649923180000|2022-04-14 07:59:40|4662.5|4662|4662|4660.5|4662.5|4662.5|4661.5|4660.5|0
1649923190000|2022-04-14 07:59:50|4661.5|4661|4660|4659|4661.5|4661|4660|4659|150
1649923200000|2022-04-14 08:00:00|4660.5|4659.5|4660|4659|4660.5|4659.5|4659.5|4659|888
1649923210000|2022-04-14 08:00:10|4660.5|4659.5|4659.5|4658.5|4660.5|4659.5|4658.5|4658|1337
1649923220000|2022-04-14 08:00:20|4659|4658|4659|4658|4659.5|4658.5|4659|4658|0
1649923230000|2022-04-14 08:00:30|4658.5|4657.5|4660|4659|4660|4659|4657.5|4657|1257
1649923240000|2022-04-14 08:00:40|4660.5|4659.5|4662.5|4661.5|4663|4662|4659.5|4659.5|563
1649923250000|2022-04-14 08:00:50|4663|4662|4660.5|4659|4664.5|4663.5|4660|4659|1299
1649923260000|2022-04-14 08:01:00|4660|4659.5|4660|4658.5|4660.5|4659.5|4659|4658.5|908
1649923270000|2022-04-14 08:01:10|4660.5|4659|4660.5|4660|4661|4660|4660.5|4659|213
1649923280000|2022-04-14 08:01:20|4661|4660.5|4660.5|4659.5|4661|4660.5|4660|4659.5|209
1649923290000|2022-04-14 08:01:30|4661|4659.5|4657.5|4656|4661|4659.5|4657.5|4656|46
1649923300000|2022-04-14 08:01:40|4658|4656.5|4656.5|4655|4658|4656.5|4656.5|4655|102
1649923310000|2022-04-14 08:01:50|4656|4654.5|4655.5|4654.5|4656.5|4655|4655|4653.5|35
1649923320000|2022-04-14 08:02:00|4657.5|4656|4657|4655.5|4657.5|4656|4656.5|4655|36
1649923330000|2022-04-14 08:02:10|4657.5|4656|4656.5|4655|4658.5|4657|4656.5|4655|205
1649923340000|2022-04-14 08:02:20|4657|4655.5|4658|4656.5|4658.5|4657|4656.5|4655|100
1649923350000|2022-04-14 08:02:30|4658.5|4657|4660|4658.5|4660.5|4659|4658.5|4657|200
1649923360000|2022-04-14 08:02:40|4660.5|4658|4661|4660|4661|4660|4660|4658|347
1649923370000|2022-04-14 08:02:50|4660.5|4659.5|4664|4662.5|4664.5|4662.5|4660.5|4659.5|66
1649923380000|2022-04-14 08:03:00|4664.5|4663|4663|4661.5|4664.5|4663|4663|4661.5|0
1649923390000|2022-04-14 08:03:10|4663.5|4662|4663.5|4662|4663.5|4662|4663|4661.5|0
1649923400000|2022-04-14 08:03:20|4663|4661.5|4661.5|4660|4663.5|4662.5|4661.5|4660|244
1649923410000|2022-04-14 08:03:30|4663|4661.5|4661.5|4660|4663|4661.5|4661.5|4659.5|40
1649923420000|2022-04-14 08:03:40|4662|4660.5|4662|4660|4662|4660.5|4660.5|4658.5|164
1649923430000|2022-04-14 08:03:50|4661.5|4658.5|4661|4659.5|4661.5|4659.5|4660.5|4658.5|175
1649923440000|2022-04-14 08:04:00|4660.5|4659|4660|4658.5|4660.5|4659|4659.5|4658|335
1649923450000|2022-04-14 08:04:10|4661|4659|4661|4659.5|4661.5|4660|4661|4659|360
1649923460000|2022-04-14 08:04:20|4660.5|4659|4661|4659.5|4661.5|4660|4660.5|4659|220
1649923470000|2022-04-14 08:04:30|4660.5|4659|4660|4658.5|4660.5|4659.5|4660|4658.5|3
1649923480000|2022-04-14 08:04:40|4660.5|4659|4659|4657.5|4660.5|4659|4659|4657.5|77
1649923490000|2022-04-14 08:04:50|4659.5|4658|4659|4658|4659.5|4658|4658.5|4657.5|0
1649923500000|2022-04-14 08:05:00|4658|4656.5|4659.5|4657.5|4659.5|4658|4658|4656.5|140
1649923510000|2022-04-14 08:05:10|4659|4657|4658|4657|4659.5|4657.5|4657.5|4656|0
1649923520000|2022-04-14 08:05:20|4658.5|4657.5|4660|4658.5|4660|4658.5|4658.5|4657.5|148
1649923530000|2022-04-14 08:05:30|4660.5|4659|4658.5|4657|4660.5|4659|4658.5|4657|55
1649923540000|2022-04-14 08:05:40|4658|4656.5|4658.5|4657|4658.5|4657|4658|4656|0
1649923550000|2022-04-14 08:05:50|4657.5|4656|4658|4656.5|4658|4657|4657|4655|38
1649923560000|2022-04-14 08:06:00|4657.5|4656|4657|4655.5|4657.5|4656|4657|4655|0
1649923570000|2022-04-14 08:06:10|4656.5|4655|4656.5|4655|4657|4655.5|4656|4654.5|78
1649923580000|2022-04-14 08:06:20|4656|4654.5|4657.5|4656|4658|4656.5|4656|4654.5|187
1649923590000|2022-04-14 08:06:30|4657|4655.5|4656.5|4655.5|4657|4655.5|4656|4654.5|171
1649923600000|2022-04-14 08:06:40|4657|4656|4657.5|4656|4657.5|4656|4657|4656|26
1649923610000|2022-04-14 08:06:50|4658|4656.5|4659.5|4658|4660|4658.5|4658|4656.5|175
1649923620000|2022-04-14 08:07:00|4659|4658.5|4659.5|4658|4660.5|4659|4659|4657.5|12
1649923630000|2022-04-14 08:07:10|4660.5|4659|4659.5|4658|4660.5|4659|4659|4658|1
1649923640000|2022-04-14 08:07:20|4659|4658.5|4659|4657.5|4659.5|4658.5|4659|4657.5|107
1649923650000|2022-04-14 08:07:30|4659.5|4658|4662|4660.5|4662|4660.5|4659.5|4658|163
1649923660000|2022-04-14 08:07:40|4662.5|4661|4661.5|4660|4662.5|4661|4661.5|4660|0
1649923670000|2022-04-14 08:07:50|4662|4660.5|4661|4660|4662|4660.5|4661|4659.5|278
1649923680000|2022-04-14 08:08:00|4662|4661|4663|4661.5|4663.5|4662|4661.5|4660.5|95
1649923690000|2022-04-14 08:08:10|4663.5|4662|4663.5|4662|4664|4663|4663|4661.5|28
1649923700000|2022-04-14 08:08:20|4664|4662.5|4664|4662.5|4664.5|4663|4663.5|4662|0
1649923710000|2022-04-14 08:08:30|4664.5|4663|4665|4663.5|4665.5|4664|4664|4662.5|267
1649923720000|2022-04-14 08:08:40|4664.5|4662.5|4664.5|4663.5|4664.5|4663.5|4664|4662.5|0
1649923730000|2022-04-14 08:08:50|4665|4664|4663.5|4662|4665.5|4664|4663.5|4662|118
1649923740000|2022-04-14 08:09:00|4663|4661.5|4665.5|4663.5|4665.5|4663.5|4662.5|4661.5|117
1649923750000|2022-04-14 08:09:10|4664.5|4663|4665|4663.5|4665|4663.5|4664.5|4663|0
1649923760000|2022-04-14 08:09:20|4664.5|4663|4664.5|4663|4665|4663|4664|4662.5|0
1649923770000|2022-04-14 08:09:30|4664|4662.5|4664.5|4663|4664.5|4663|4664|4662.5|0
1649923780000|2022-04-14 08:09:40|4662.5|4661|4662.5|4661.5|4663.5|4661.5|4662.5|4661|267
1649923790000|2022-04-14 08:09:50|4663|4661|4663|4661.5|4663.5|4662|4663|4661|0
1649923800000|2022-04-14 08:10:00|4663.5|4662|4664.5|4662.5|4665|4663.5|4663.5|4662|150
1649923810000|2022-04-14 08:10:10|4663.5|4661.5|4663.5|4662|4664|4662|4663|4661.5|0
1649923820000|2022-04-14 08:10:20|4664|4662.5|4664|4662.5|4664|4662.5|4663.5|4662|0
1649923830000|2022-04-14 08:10:30|4663.5|4662|4664.5|4663|4664.5|4663.5|4663.5|4662|192
1649923840000|2022-04-14 08:10:40|4664|4662.5|4664.5|4663.5|4665.5|4664|4664|4662.5|34
1649923850000|2022-04-14 08:10:50|4664|4663|4667.5|4666|4667.5|4666|4664|4663|122
1649923860000|2022-04-14 08:11:00|4667|4665.5|4667|4665.5|4667.5|4666|4667|4665.5|0
1649923870000|2022-04-14 08:11:10|4667.5|4666|4668|4666.5|4668|4666.5|4667|4665.5|230
1649923880000|2022-04-14 08:11:20|4668.5|4667.5|4668.5|4667|4668.5|4667.5|4668|4666.5|66
1649923890000|2022-04-14 08:11:30|4668|4666.5|4667.5|4666.5|4669|4667|4667|4666|90
1649923900000|2022-04-14 08:11:40|4668|4667|4670|4669|4670|4669|4668|4667|74
1649923910000|2022-04-14 08:11:50|4670.5|4669.5|4671|4669.5|4671|4669.5|4670.5|4669|21
1649923920000|2022-04-14 08:12:00|4670.5|4668.5|4671|4669.5|4671|4669.5|4670|4668|12
1649923930000|2022-04-14 08:12:10|4670.5|4669|4669.5|4668.5|4670.5|4669|4669.5|4667.5|141
1649923940000|2022-04-14 08:12:20|4669|4668|4669|4668|4669|4668|4669|4668|0
1649923950000|2022-04-14 08:12:30|4669.5|4668.5|4668|4667|4669.5|4668.5|4668|4667|0
1649923960000|2022-04-14 08:12:40|4668.5|4667.5|4666.5|4665.5|4668.5|4667.5|4666.5|4665.5|122
1649923970000|2022-04-14 08:12:50|4667|4666|4668|4666.5|4668|4666.5|4666.5|4665.5|117
1649923980000|2022-04-14 08:13:00|4668.5|4667|4668|4667|4669|4667.5|4668|4666.5|0
1649923990000|2022-04-14 08:13:10|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|4668|4667|0
1649924000000|2022-04-14 08:13:20|4668|4667|4668.5|4667|4669.5|4668|4668|4666.5|40
1649924010000|2022-04-14 08:13:30|4669.5|4667.5|4668.5|4667.5|4670|4669|4668.5|4667|152
1649924020000|2022-04-14 08:13:40|4669|4668|4668.5|4667.5|4669|4668|4668.5|4667|35
1649924030000|2022-04-14 08:13:50|4669|4667|4670|4668.5|4670|4668.5|4668.5|4667|37
1649924040000|2022-04-14 08:14:00|4669.5|4668|4670.5|4669|4671|4669.5|4669.5|4668|34
1649924050000|2022-04-14 08:14:10|4671|4669.5|4671.5|4670|4671.5|4670|4670.5|4669|103
1649924060000|2022-04-14 08:14:20|4672|4670.5|4672|4670|4672|4670.5|4671|4669.5|0
1649924070000|2022-04-14 08:14:30|4671.5|4669.5|4670.5|4669|4671.5|4670|4670.5|4669|18
1649924080000|2022-04-14 08:14:40|4670|4668.5|4670.5|4669|4670.5|4669|4670|4668.5|5
1649924090000|2022-04-14 08:14:50|4671|4668.5|4671|4670|4671|4670|4670.5|4668.5|37
1649924100000|2022-04-14 08:15:00|4670.5|4669.5|4671.5|4670|4672|4670.5|4670.5|4669|38
1649924110000|2022-04-14 08:15:10|4672|4670.5|4671.5|4670|4672|4670.5|4671.5|4670|0
1649924120000|2022-04-14 08:15:20|4672|4670.5|4671|4669.5|4672|4671|4671|4669.5|7
1649924130000|2022-04-14 08:15:30|4671.5|4670|4670.5|4669.5|4671.5|4670.5|4670.5|4669.5|37
1649924140000|2022-04-14 08:15:40|4671|4670|4669|4667.5|4671|4670|4669|4667.5|35
1649924150000|2022-04-14 08:15:50|4669.5|4668|4669|4667.5|4669.5|4668|4669|4667.5|0
1649924160000|2022-04-14 08:16:00|4669.5|4668|4670|4668.5|4670|4668.5|4669|4667.5|0
1649924170000|2022-04-14 08:16:10|4669.5||4669.5||4669.5||4669.5||0
1649924180000|2022-04-14 08:16:20|4670|4669|4670|4668.5|4670|4669|4669.5|4668|69
1649924190000|2022-04-14 08:16:30|4670.5|4669|4670.5|4669|4670.5|4669|4670.5|4669|0
1649924200000|2022-04-14 08:16:40|4669|4669|4670|4669|4670|4669|4669|4668.5|1152
1649924210000|2022-04-14 08:16:50|4670.5|4669.5|4670.5|4669.5|4671.5|4670.5|4670.5|4669.5|247
1649924220000|2022-04-14 08:17:00|4671|4670|4670|4668.5|4671|4670|4670|4668.5|311
1649924230000|2022-04-14 08:17:10|4669.5||4669.5||4669.5||4669.5||45
1649924240000|2022-04-14 08:17:20|4670|4669|4669.5|4669|4670|4669|4669.5|4668.5|168
1649924250000|2022-04-14 08:17:30|4670||4670||4670||4670||113
1649924260000|2022-04-14 08:17:40|4670.5|4669.5|4670|4669.5|4671|4669.5|4670|4669.5|131
1649924270000|2022-04-14 08:17:50|4669.5|4669|4669.5|4669|4670|4669|4669.5|4669|314
1649924280000|2022-04-14 08:18:00|4670|4668.5|4667.5|4666|4670|4668.5|4667.5|4666|1206
1649924290000|2022-04-14 08:18:10|4667|4666.5|4667.5|4666.5|4667.5|4667|4667|4666|38
1649924300000|2022-04-14 08:18:20|4667|4666|4667.5|4666.5|4667.5|4666.5|4667|4666|432
1649924310000|2022-04-14 08:18:30|4667|4666|4667|4666|4667.5|4666.5|4666|4665.5|260
1649924320000|2022-04-14 08:18:40|4667.5||4667||4667.5||4667||0
1649924330000|2022-04-14 08:18:50|4667.5|4666.5|4667.5|4666.5|4669.5|4668.5|4667.5|4666|770
1649924340000|2022-04-14 08:19:00|4668|4667|4668.5|4667|4668.5|4667|4668|4667|0
1649924350000|2022-04-14 08:19:10|4668|4667.5|4669|4668|4669|4668|4668|4667.5|1
1649924360000|2022-04-14 08:19:20|4669.5|4668.5|4669.5|4668.5|4670|4669|4669.5|4668.5|0
1649924380000|2022-04-14 08:19:40|4669|4668|4667|4666|4670|4669|4667|4666|4124
1649924390000|2022-04-14 08:19:50||4666.5||4666.5||4666.5||4666.5|10
1649924400000|2022-04-14 08:20:00|4667.5|4667|4667.5|4666.5|4667.5|4667|4667|4666.5|150
1649924410000|2022-04-14 08:20:10|4669|4667|4668|4667.5|4669|4668|4668|4666.5|1402
1649924430000|2022-04-14 08:20:30|4667.5|4667|4668|4667|4668|4667.5|4667.5|4667|78
1649924440000|2022-04-14 08:20:40|4667.5|4666.5|4667.5|4666.5|4668|4667|4667.5|4666.5|167
1649924450000|2022-04-14 08:20:50|4668|4667|4668|4667|4668|4667|4667.5|4666.5|117
1649924460000|2022-04-14 08:21:00|4667.5|4666.5|4667|4666|4667.5|4666.5|4666.5|4665.5|709
1649924470000|2022-04-14 08:21:10|4667.5|4666.5|4667.5|4667|4668|4667.5|4667|4666.5|355
1649924480000|2022-04-14 08:21:20|4667|4666.5|4666|4665.5|4667|4666.5|4666|4665.5|268
1649924490000|2022-04-14 08:21:30|4666.5|4666|4666.5|4665.5|4666.5|4666|4666.5|4665.5|363
1649924500000|2022-04-14 08:21:40|4666|4666|4665.5|4664.5|4666|4666|4665|4664|409
1649924510000|2022-04-14 08:21:50|4666|4665|4664|4663.5|4666|4665|4664|4663.5|872
1649924520000|2022-04-14 08:22:00|4663.5|4663|4664|4663|4664|4663.5|4663.5|4662.5|224
1649924530000|2022-04-14 08:22:10|4664.5|4663.5|4665|4663.5|4665.5|4664.5|4664.5|4663|304
1649924540000|2022-04-14 08:22:20|4664.5|4663|4663.5|4662.5|4664.5|4663|4663|4661.5|794
1649924550000|2022-04-14 08:22:30||4663||4663||4663||4663|71
1649924560000|2022-04-14 08:22:40|4664|4662.5|4664|4663|4664|4663.5|4663.5|4662.5|844
1649924570000|2022-04-14 08:22:50|4663.5|4662.5|4664|4663|4664|4663.5|4663.5|4662.5|924
1649924580000|2022-04-14 08:23:00|4663.5||4663.5||4663.5||4663.5||0
1649924590000|2022-04-14 08:23:10|4664|4663.5|4664|4663.5|4664|4663.5|4664|4663.5|125
1649924600000|2022-04-14 08:23:20|4665|4664|4663.5|4663|4665|4664.5|4663.5|4663|973
1649924610000|2022-04-14 08:23:30|4664|4663.5|4662.5|4661.5|4664.5|4664|4662.5|4661.5|265
1649924620000|2022-04-14 08:23:40|4662|4661|4662.5|4661|4662.5|4661.5|4661.5|4660.5|149
1649924630000|2022-04-14 08:23:50|4662|4660.5|4663|4662.5|4663.5|4662.5|4661|4660|353
1649924640000|2022-04-14 08:24:00|4663.5|4662|4662.5|4661.5|4664|4662.5|4662.5|4661.5|473
1649924650000|2022-04-14 08:24:10|4662|4661|4663.5|4662|4664|4663|4662|4661|841
1649924660000|2022-04-14 08:24:20|4664|4662.5|4664.5|4663.5|4664.5|4663.5|4664|4662.5|196
1649924670000|2022-04-14 08:24:30|4664|4663|4666|4665|4666|4665|4663.5|4663|233
1649924680000|2022-04-14 08:24:40|4665.5|4664.5|4664.5|4663.5|4665.5|4664.5|4664.5|4663.5|583
1649924690000|2022-04-14 08:24:50|4663.5|4663|4662|4661|4664|4663|4662|4661|1229
1649924700000|2022-04-14 08:25:00|4662.5|4661.5|4660|4659|4662.5|4661.5|4660|4659|1073
1649924710000|2022-04-14 08:25:10|4660.5|4659.5|4660|4659|4660.5|4660|4659.5|4658.5|815
1649924720000|2022-04-14 08:25:20|4659.5|4658.5|4661.5|4660.5|4661.5|4660.5|4659.5|4658|665
1649924730000|2022-04-14 08:25:30|4661|4660|4661|4660|4662.5|4661|4660.5|4660|1537
1649924740000|2022-04-14 08:25:40|4661.5|4660.5|4661.5|4661|4662|4661.5|4661.5|4660.5|956
1649924750000|2022-04-14 08:25:50|4661|4660.5|4661|4660|4661.5|4661|4660.5|4660|1132
1649924760000|2022-04-14 08:26:00|4661.5|4660.5|4661|4660.5|4662|4661.5|4661|4660|501
1649924770000|2022-04-14 08:26:10|4660.5|4660|4660.5|4659|4661|4660|4660|4659|792
1649924780000|2022-04-14 08:26:20|4660|4659.5|4658.5|4658|4660.5|4659.5|4658.5|4658|995
1649924790000|2022-04-14 08:26:30|4659.5|4658.5|4658.5|4657.5|4660|4658.5|4658|4657.5|679
1649924800000|2022-04-14 08:26:40|4659|4658|4659.5|4658.5|4659.5|4659|4659|4657.5|504
1649924810000|2022-04-14 08:26:50|4659|4659|4660|4659.5|4660|4659.5|4659|4658.5|719
1649924820000|2022-04-14 08:27:00|4660.5|4659|4660|4659|4661|4660|4660|4659|1356
1649924830000|2022-04-14 08:27:10|4659.5|4658.5|4660|4659|4660.5|4659.5|4658.5|4658|926
1649924840000|2022-04-14 08:27:20|4659.5|4658.5|4660.5|4659.5|4660.5|4659.5|4658.5|4658|922
1649924850000|2022-04-14 08:27:30|4660|4659|4661.5|4660.5|4661.5|4660.5|4659.5|4658.5|1244
1649924860000|2022-04-14 08:27:40|4662||4661.5||4662||4661.5||1
1649924870000|2022-04-14 08:27:50|4662|4660|4660|4658.5|4662|4660.5|4659.5|4658.5|847
1649924880000|2022-04-14 08:28:00|4660.5|4659|4660.5|4659.5|4663|4662|4660.5|4659|1914
1649924890000|2022-04-14 08:28:10|4660|4659|4659|4658|4660.5|4659|4658.5|4657.5|327
1649924900000|2022-04-14 08:28:20|4658.5|4658.5|4659|4658|4659.5|4658.5|4658|4657.5|721
1649924910000|2022-04-14 08:28:30|4659.5|4658.5|4659.5|4658.5|4659.5|4659|4659|4658|449
1649924920000|2022-04-14 08:28:40|4660|4659|4661|4660|4661|4660|4660|4659|188
1649924930000|2022-04-14 08:28:50|4660.5|4660.5|4662|4661|4662.5|4661|4660.5|4660|745
1649924940000|2022-04-14 08:29:00|4661.5|4661.5|4661.5|4660.5|4661.5|4661.5|4661|4660.5|147
1649924950000|2022-04-14 08:29:10|4662|4661|4662.5|4661.5|4663|4662|4662|4660.5|421
1649924960000|2022-04-14 08:29:20|4663|4662|4663|4662|4663|4662|4662.5|4661.5|359
1649924970000|2022-04-14 08:29:30|4663.5|4663|4664.5|4663.5|4665|4663.5|4663.5|4663|449
1649924980000|2022-04-14 08:29:40|4665|4664|4666.5|4665.5|4667|4665.5|4664.5|4663.5|153
1649924990000|2022-04-14 08:29:50|4667|4666|4666.5|4665.5|4667|4666|4666.5|4665|0
1649925000000|2022-04-14 08:30:00|4667|4666|4665|4664|4667|4666|4665|4664|982
1649925010000|2022-04-14 08:30:10||4664.5||4664||4664.5||4664|0
1649925020000|2022-04-14 08:30:20|4665.5|4665|4666|4665|4666.5|4665.5|4665.5|4665|425
1649925030000|2022-04-14 08:30:30|4665.5|4664.5|4664.5|4664|4665.5|4664.5|4664.5|4664|3062
1649925040000|2022-04-14 08:30:40|4664|4663.5|4664|4663.5|4664|4663.5|4663.5|4662.5|1027
1649925050000|2022-04-14 08:30:50|4663.5|4663|4663.5|4662.5|4663.5|4663|4662.5|4661.5|730
1649925060000|2022-04-14 08:31:00|4663|4662|4663.5|4662.5|4663.5|4662.5|4661.5|4660.5|523
1649925070000|2022-04-14 08:31:10|4663|4662|4662|4661|4663|4662|4662|4661|152
1649925080000|2022-04-14 08:31:20|4662.5|4661.5|4662.5|4661.5|4663|4662|4662|4661|0
1649925090000|2022-04-14 08:31:30|4662|4661|4662.5|4661|4663|4661.5|4661|4659.5|611
1649925100000|2022-04-14 08:31:40||4661.5||4661.5||4662||4661|0
1649925110000|2022-04-14 08:31:50|4663|4662|4664.5|4663.5|4664.5|4664|4663|4662|244
1649925120000|2022-04-14 08:32:00||4663||4663.5||4663.5||4663|0
1649925130000|2022-04-14 08:32:10|4665|4664|4665|4664.5|4665|4664.5|4665|4664|66
1649925140000|2022-04-14 08:32:20|4665.5|4664|4664.5|4663.5|4666|4664|4664.5|4663.5|716
1649925150000|2022-04-14 08:32:30||4664||4663.5||4664||4663.5|76
1649925160000|2022-04-14 08:32:40|4665|4664|4665|4664.5|4665|4664.5|4665|4663.5|31
1649925170000|2022-04-14 08:32:50||4664||4664||4664.5||4664|0
1649925180000|2022-04-14 08:33:00|4665.5|4664.5|4666|4665|4666|4665|4665.5|4664|202
1649925200000|2022-04-14 08:33:20|4665.5|4664.5|4666|4665|4666|4665.5|4665|4664|291
1649925210000|2022-04-14 08:33:30||4665.5||4665||4665.5||4665|0
1649925220000|2022-04-14 08:33:40|4665.5|4665.5|4666|4665|4666|4665.5|4665.5|4665|623
1649925230000|2022-04-14 08:33:50|4665.5|4665.5|4666|4665|4666|4665.5|4665|4664.5|2238
1649925240000|2022-04-14 08:34:00||4665.5||4665||4665.5||4665|0
1649925250000|2022-04-14 08:34:10|4666.5|4665.5|4666.5|4665.5|4667|4665.5|4666.5|4665.5|607
1649925260000|2022-04-14 08:34:20|4667|4666|4667.5|4666.5|4667.5|4666.5|4667|4665.5|138
1649925270000|2022-04-14 08:34:30|4667|4666|4666.5|4665.5|4667|4666|4666|4665.5|224
1649925290000|2022-04-14 08:34:50|4666|4665|4664.5|4663.5|4666|4665|4664.5|4663.5|922
1649925300000|2022-04-14 08:35:00|4665|4664|4663.5|4663|4665|4664.5|4663.5|4663|933
1649925310000|2022-04-14 08:35:10|4663|4662.5|4662|4660.5|4663|4662.5|4662|4660.5|996
1649925320000|2022-04-14 08:35:20|4661.5|4661|4661.5|4660.5|4662|4661|4661|4660|338
1649925330000|2022-04-14 08:35:30|4662|4661|4661.5|4660.5|4662|4661|4661.5|4660.5|0
1649925340000|2022-04-14 08:35:40|4661|4660|4660.5|4660|4661.5|4660|4660.5|4660|60
1649925350000|2022-04-14 08:35:50|4660|4659.5|4659.5|4658.5|4660|4659.5|4659.5|4658.5|544
1649925360000|2022-04-14 08:36:00|4660|4659|4660|4659|4660.5|4659.5|4659|4658|3376
1649925370000|2022-04-14 08:36:10|4659.5|4658.5|4658.5|4657.5|4659.5|4658.5|4658.5|4657.5|352
1649925380000|2022-04-14 08:36:20|4658|4657|4656|4655|4658|4657|4655.5|4654.5|1027
1649925390000|2022-04-14 08:36:30|4655.5|4654.5|4656|4655|4656.5|4655.5|4655|4654.5|367
1649925400000|2022-04-14 08:36:40|4656.5|4656|4656|4655|4656.5|4656|4655.5|4654.5|735
1649925410000|2022-04-14 08:36:50|4655.5|4654.5|4655.5|4654.5|4655.5|4655|4655.5|4654.5|108
1649925420000|2022-04-14 08:37:00|4656|4655|4656|4655|4656.5|4655.5|4656|4654.5|62
1649925430000|2022-04-14 08:37:10|4655.5|4654.5|4656.5|4655.5|4656.5|4655.5|4655.5|4654.5|772
1649925440000|2022-04-14 08:37:20|4656|4655|4656.5|4655|4656.5|4655|4655.5|4655|631
1649925450000|2022-04-14 08:37:30|4656|4655.5|4655.5|4654.5|4656|4656|4655|4654.5|176
1649925460000|2022-04-14 08:37:40|4655|4654|4656.5|4655.5|4656.5|4655.5|4655|4653.5|3334
1649925470000|2022-04-14 08:37:50|4656|4655|4656.5|4655.5|4657|4656|4656|4655|496
1649925480000|2022-04-14 08:38:00|4656|4655|4656.5|4656|4656.5|4656|4656|4655|1598
1649925490000|2022-04-14 08:38:10|4656|4655.5|4656|4655.5|4656.5|4655.5|4656|4655|1147
1649925500000|2022-04-14 08:38:20|4655.5|4655|4654.5|4653.5|4655.5|4655.5|4654|4653.5|2329
1649925510000|2022-04-14 08:38:30|4654|4653|4654|4653|4654.5|4653.5|4653.5|4652|3999
1649925520000|2022-04-14 08:38:40|4653.5|4652.5|4652.5|4651.5|4654|4652.5|4652|4651|625
1649925530000|2022-04-14 08:38:50|4652|4651|4652|4650.5|4652.5|4651|4651|4650|1831
1649925540000|2022-04-14 08:39:00|4651.5|4650|4651.5|4650.5|4651.5|4650.5|4651.5|4650|0
1649925550000|2022-04-14 08:39:10|4652|4651|4651|4650.5|4652|4651.5|4651|4650|679
1649925560000|2022-04-14 08:39:20|4651.5|4651|4651|4650|4652|4651|4650.5|4650|270
1649925570000|2022-04-14 08:39:30|4651.5|4650.5|4651|4650|4651.5|4650.5|4651|4650|499
1649925580000|2022-04-14 08:39:40|4651.5|4650.5|4653|4652|4653.5|4652|4651|4650.5|193
1649925590000|2022-04-14 08:39:50||4651.5||4652||4652||4651.5|0
1649925600000|2022-04-14 08:40:00|4653.5|4652.5|4654.5|4653|4655|4654|4653.5|4652.5|673
1649925610000|2022-04-14 08:40:10|4654|4653.5|4654.5|4653.5|4654.5|4654|4654|4653.5|109
1649925620000|2022-04-14 08:40:20|4654|4653|4654.5|4654|4654.5|4654|4654|4653|647
1649925630000|2022-04-14 08:40:30|4654|4653.5|4654|4653|4654.5|4653.5|4653.5|4652.5|555
1649925640000|2022-04-14 08:40:40|4653.5|4652.5|4653|4652|4654|4652.5|4652.5|4652|750
1649925650000|2022-04-14 08:40:50||4652.5||4652.5||4652.5||4652|160
1649925660000|2022-04-14 08:41:00|4653.5|4652|4652.5|4651.5|4654|4652|4652.5|4651.5|1596
1649925670000|2022-04-14 08:41:10|4652|4652|4653.5|4652.5|4653.5|4652.5|4652|4652|165
1649925680000|2022-04-14 08:41:20|4653|4652|4653|4652|4653|4652|4653|4652|100
1649925690000|2022-04-14 08:41:30|4653.5|4652.5|4654|4653|4654|4653|4653|4652.5|186
1649925710000|2022-04-14 08:41:50|4654.5|4653.5|4654|4653.5|4654.5|4653.5|4653.5|4652.5|1916
1649925720000|2022-04-14 08:42:00|4654.5|4654|4655|4654|4655|4654|4654.5|4653.5|204
1649925730000|2022-04-14 08:42:10|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|0
1649925740000|2022-04-14 08:42:20|4655|4654|4655|4654|4655|4654|4655|4654|385
1649925760000|2022-04-14 08:42:40|4654.5|4653.5|4655.5|4654.5|4656|4654.5|4654.5|4653.5|1171
1649925770000|2022-04-14 08:42:50|4655|4654|4654.5|4654|4655|4654|4654.5|4654|329
1649925780000|2022-04-14 08:43:00|4655|4653.5|4653.5|4653|4655.5|4653.5|4653|4652.5|548
1649925790000|2022-04-14 08:43:10|4654|4653.5|4654.5|4653.5|4654.5|4653.5|4654|4653.5|105
1649925800000|2022-04-14 08:43:20|4655.5|4654|4655.5|4654.5|4655.5|4654.5|4655|4653.5|514
1649925810000|2022-04-14 08:43:30|4656|4655|4656|4654.5|4656.5|4655.5|4656|4654.5|188
1649925820000|2022-04-14 08:43:40|4657.5|4655|4657|4656.5|4657.5|4656.5|4656.5|4655|3173
1649925830000|2022-04-14 08:43:50|4656.5|4656|4657|4656|4657|4656.5|4656.5|4656|78
1649925840000|2022-04-14 08:44:00|4656.5|4655.5|4656.5|4655.5|4656.5|4655.5|4656|4655.5|567
1649925860000|2022-04-14 08:44:20|4657|4656|4657|4656|4657|4656|4657|4655.5|65
1649925870000|2022-04-14 08:44:30|4657.5|4656.5|4656|4655.5|4657.5|4656.5|4656|4655|490
1649925880000|2022-04-14 08:44:40|4655.5|4655|4655|4654.5|4656|4655.5|4655|4654.5|274
1649925890000|2022-04-14 08:44:50|4654.5|4654|4654.5|4653.5|4655|4654.5|4653.5|4653|1593
1649925900000|2022-04-14 08:45:00|4655|4653|4653.5|4653|4655|4653.5|4653.5|4653|888
1649925910000|2022-04-14 08:45:10|4654|4653.5|4653|4651.5|4654.5|4653.5|4652.5|4651.5|3772
1649925920000|2022-04-14 08:45:20|4652.5|4651|4652.5|4651.5|4653|4652|4652|4651|108
1649925930000|2022-04-14 08:45:30|4652|4651|4651.5|4651|4652.5|4651|4651.5|4650.5|234
1649925940000|2022-04-14 08:45:40||4650.5||4650.5||4650.5||4650.5|0
1649925950000|2022-04-14 08:45:50|4651|4650|4649|4648|4651.5|4650|4649|4648|9867
1649925960000|2022-04-14 08:46:00|4649.5|4648.5|4650|4649|4650|4649|4649.5|4648.5|317
1649925970000|2022-04-14 08:46:10|4650.5|4649.5|4651.5|4650.5|4652.5|4651|4650|4649.5|858
1649925980000|2022-04-14 08:46:20|4651|4651|4651|4650.5|4651|4651|4651|4650.5|0
1649925990000|2022-04-14 08:46:30|4651.5|4650|4651|4650.5|4651.5|4650.5|4650.5|4650|98
1649926000000|2022-04-14 08:46:40|4650.5|4650|4650|4649|4651|4650|4650|4648.5|553
1649926010000|2022-04-14 08:46:50||4649.5||4649.5||4649.5||4649.5|0
1649926020000|2022-04-14 08:47:00||4649||4649||4649||4649|0
1649926030000|2022-04-14 08:47:10|||||||||10
1649926040000|2022-04-14 08:47:20||4649.5||4649.5||4649.5||4649.5|0
1649926050000|2022-04-14 08:47:30|4650.5|4650|4651.5|4651|4652|4651|4650.5|4650|268
1649926060000|2022-04-14 08:47:40|4652|4651.5|4652.5|4651.5|4653|4652|4652|4651.5|37
1649926070000|2022-04-14 08:47:50|4653|4652|4653|4652|4653|4652|4652.5|4652|0
1649926080000|2022-04-14 08:48:00|4653.5|4652.5|4653.5|4653|4653.5|4653|4653|4652.5|219
1649926090000|2022-04-14 08:48:10|4654|4653.5|4655|4654|4655.5|4654|4654|4653.5|43
1649926100000|2022-04-14 08:48:20|4655.5|4654.5|4655.5|4654.5|4655.5|4654.5|4655.5|4654.5|34
1649926110000|2022-04-14 08:48:30|4655|4655|4655.5|4655|4655.5|4655|4655|4654.5|377
1649926120000|2022-04-14 08:48:40|4656|4655.5|4655.5|4654.5|4656.5|4655.5|4655.5|4654.5|697
1649926130000|2022-04-14 08:48:50|4655|4654|4654.5|4653.5|4655|4654|4654.5|4653.5|109
1649926140000|2022-04-14 08:49:00|4655|4654|4655|4653.5|4655|4654|4655|4653.5|0
1649926150000|2022-04-14 08:49:10||4654||4654||4654.5||4654|0
1649926160000|2022-04-14 08:49:20|4654.5|4653.5|4654.5|4653.5|4654.5|4654|4654|4653.5|37
1649926170000|2022-04-14 08:49:30|4654|4653|4653.5|4653|4654|4653.5|4653.5|4652.5|298
1649926180000|2022-04-14 08:49:40|4654|4653.5|4654|4653.5|4654|4653.5|4654|4653|99
1649926190000|2022-04-14 08:49:50|4654.5|4654|4654.5|4654|4654.5|4654|4654.5|4654|36
1649926200000|2022-04-14 08:50:00|4655|4653.5|4655|4654|4655|4654|4654.5|4653.5|432
1649926210000|2022-04-14 08:50:10|4655.5|4654.5|4655.5|4654.5|4655.5|4655|4655.5|4654.5|38
1649926220000|2022-04-14 08:50:20|4656|4655|4655.5|4654.5|4656|4655|4655.5|4654.5|270
1649926230000|2022-04-14 08:50:30|4655||4655||4655||4655||0
1649926250000|2022-04-14 08:50:50|4655.5|4655|4655.5|4654.5|4655.5|4655|4655.5|4654.5|83
1649926260000|2022-04-14 08:51:00|4655|4655|4654|4653.5|4655|4655|4654|4653.5|1200
1649926270000|2022-04-14 08:51:10|4653.5|4653|4654.5|4654|4654.5|4654|4653.5|4652.5|303
1649926280000|2022-04-14 08:51:20|4655|4654.5|4655|4654|4655|4654.5|4654.5|4654|124
1649926290000|2022-04-14 08:51:30|4655.5|4654.5|4656|4654.5|4656|4655|4655.5|4654|104
1649926300000|2022-04-14 08:51:40|4655.5|4655|4656|4655|4656|4655|4655.5|4654.5|0
1649926310000|2022-04-14 08:51:50|4655.5|4654.5|4656|4655.5|4656|4655.5|4655.5|4654.5|266
1649926320000|2022-04-14 08:52:00|4656.5||4656.5||4657||4656||701
1649926340000|2022-04-14 08:52:20|4656|4655|4655.5|4654.5|4656|4655|4655|4654.5|771
1649926350000|2022-04-14 08:52:30|4655|4654|4657|4656.5|4657|4656.5|4654.5|4654|547
1649926360000|2022-04-14 08:52:40|4657.5|4656|4656.5|4655.5|4657.5|4656|4656.5|4655.5|409
1649926370000|2022-04-14 08:52:50|4657|4656|4658|4657.5|4660|4659|4657|4656|2378
1649926390000|2022-04-14 08:53:10|4657.5|4657|4657|4655.5|4657.5|4657|4657|4655.5|235
1649926400000|2022-04-14 08:53:20|4656.5|4656|4656.5|4656|4656.5|4656|4656.5|4655.5|0
1649926410000|2022-04-14 08:53:30|4656|4655.5|4655|4654|4656.5|4655.5|4655|4654|610
1649926430000|2022-04-14 08:53:50|4655.5|4654.5|4655.5|4654.5|4655.5|4655|4655.5|4654.5|47
1649926440000|2022-04-14 08:54:00|4655|4654|4655.5|4654.5|4655.5|4654.5|4655|4654|0
1649926450000|2022-04-14 08:54:10|4655|4654|4655|4654|4655|4654|4654.5|4654|337
1649926460000|2022-04-14 08:54:20|4654.5|4653.5|4653.5|4652.5|4655|4653.5|4653|4652|419
1649926470000|2022-04-14 08:54:30||4652||4652.5||4652.5||4652|0
1649926480000|2022-04-14 08:54:40|4654|4653|4653.5|4652.5|4654.5|4653.5|4653.5|4652.5|211
1649926490000|2022-04-14 08:54:50|4654|4652|4654.5|4654|4654.5|4654|4654|4652|108
1649926500000|2022-04-14 08:55:00|4655|4654.5|4654.5|4653.5|4655.5|4654.5|4654.5|4653.5|1135
1649926510000|2022-04-14 08:55:10|4654|4654|4654|4653|4654|4654|4654|4653|0
1649926520000|2022-04-14 08:55:20|4653.5|4652|4653|4652.5|4654.5|4653|4653|4652|1041
1649926530000|2022-04-14 08:55:30|4652.5|4652|4652.5|4652|4652.5|4652|4652.5|4652|191
1649926540000|2022-04-14 08:55:40|4652|4651.5|4652|4651|4653.5|4652|4652|4651|750
1649926550000|2022-04-14 08:55:50|4651.5|4650.5|4651|4650|4651.5|4650.5|4650.5|4650|267
1649926560000|2022-04-14 08:56:00|4651.5|4650.5|4652|4651|4652.5|4651.5|4651.5|4650|256
1649926570000|2022-04-14 08:56:10|4652.5|4650.5|4651.5|4651|4652.5|4651|4651|4650|1168
1649926580000|2022-04-14 08:56:20|4652|4650.5|4652.5|4651.5|4653|4652|4652|4650.5|155
1649926590000|2022-04-14 08:56:30|4652|4651|4652|4650.5|4652|4651|4652|4650.5|221
1649926600000|2022-04-14 08:56:40|4651.5|4651|4652|4651.5|4652|4651.5|4651.5|4650.5|0
1649926620000|2022-04-14 08:57:00|4652.5|4652|4653.5|4652.5|4653.5|4652.5|4652.5|4652|75
1649926630000|2022-04-14 08:57:10|4654|4653|4654.5|4653.5|4655|4653.5|4654|4653|36
1649926640000|2022-04-14 08:57:20|4655|4654|4655.5|4654.5|4655.5|4655|4655|4654|159
1649926650000|2022-04-14 08:57:30|4655|4654|4655|4654|4656|4654|4654.5|4654|424
1649926660000|2022-04-14 08:57:40|4654.5|4653.5|4655|4654|4655|4654|4653.5|4652.5|884
1649926670000|2022-04-14 08:57:50|4655.5|4654.5|4655.5|4654.5|4656|4655|4655|4654.5|2
1649926680000|2022-04-14 08:58:00|4656|4654|4654|4653|4656|4654.5|4654|4653|832
1649926690000|2022-04-14 08:58:10|4653.5|4652.5|4653.5|4653|4654|4653|4653|4652|1937
1649926700000|2022-04-14 08:58:20|4653|4652.5|4652.5|4651|4653|4653|4652.5|4651|490
1649926710000|2022-04-14 08:58:30|4652|4649.5|4650|4649|4652|4651|4650|4649|7900
1649926720000|2022-04-14 08:58:40|4650.5|4649.5|4650|4649|4651|4650|4649.5|4649|567
1649926730000|2022-04-14 08:58:50|4649.5|4648.5|4649.5|4648.5|4649.5|4649|4649|4648.5|598
1649926740000|2022-04-14 08:59:00|4650|4649|4650.5|4649.5|4650.5|4650|4650|4649|40
1649926760000|2022-04-14 08:59:20|4651|4650|4651|4650|4653|4652|4651|4650|4399
1649926770000|2022-04-14 08:59:30|4651.5|4650.5|4652.5|4651|4652.5|4651.5|4651.5|4650.5|424
1649926780000|2022-04-14 08:59:40||4651.5||4651.5||4651.5||4651|0
1649926800000|2022-04-14 09:00:00|4652|4651|4652|4651|4652|4651|4651.5|4651|228
1649926810000|2022-04-14 09:00:10|4651.5|4651.5|4651|4650|4651.5|4651.5|4650.5|4650|320
1649926820000|2022-04-14 09:00:20|4650.5|4649.5|4650.5|4649.5|4650.5|4650|4650.5|4649|221
1649926830000|2022-04-14 09:00:30|4651|4649|4651|4650|4651|4650.5|4651|4649|145
1649926840000|2022-04-14 09:00:40||4650.5||4650.5||4650.5||4650.5|0
1649926850000|2022-04-14 09:00:50|4651.5|4651|4651.5|4651|4652|4651|4651.5|4651|311
1649926860000|2022-04-14 09:01:00|4652|4651.5|4652.5|4651.5|4652.5|4651.5|4652|4651.5|0
1649926870000|2022-04-14 09:01:10|4653|4650.5|4651.5|4650.5|4653|4651|4651.5|4650.5|1207
1649926880000|2022-04-14 09:01:20|4651|4651|4651|4650.5|4651.5|4651|4651|4650|512
1649926890000|2022-04-14 09:01:30|4650.5|4650|4648.5|4648|4650.5|4650|4648.5|4648|1918
1649926900000|2022-04-14 09:01:40|4648|4647.5|4647|4646.5|4648|4647.5|4647|4645.5|807
1649926910000|2022-04-14 09:01:50|4646.5|4646|4647.5|4646|4648|4647|4646.5|4645.5|3131
1649926920000|2022-04-14 09:02:00|4648|4646.5|4648|4646.5|4648.5|4647.5|4647.5|4646|881
1649926930000|2022-04-14 09:02:10|4647.5|4647|4647|4646.5|4647.5|4647|4647|4646|303
1649926940000|2022-04-14 09:02:20||4646||4646||4646||4646|66
1649926950000|2022-04-14 09:02:30|4647.5|4646.5|4646.5|4645.5|4648|4646.5|4646.5|4645.5|1687
1649926960000|2022-04-14 09:02:40|4646|4645|4646.5|4645|4646.5|4645.5|4645.5|4645|496
1649926980000|2022-04-14 09:03:00|4646||4646||4646||4646||0
1649926990000|2022-04-14 09:03:10|4645.5|4644.5|4646|4644.5|4646.5|4645|4645.5|4644.5|202
1649927000000|2022-04-14 09:03:20|4645.5|4645|4647|4646|4647|4646|4645.5|4645|147
1649927010000|2022-04-14 09:03:30|||||||||11
1649927020000|2022-04-14 09:03:40|4647.5|4646.5|4649|4648|4649.5|4648|4647.5|4646.5|290
1649927030000|2022-04-14 09:03:50|4649.5|4648.5|4650|4649|4650.5|4649.5|4649.5|4648.5|651
1649927040000|2022-04-14 09:04:00|4649.5|4648.5|4647.5|4646.5|4650|4649|4647.5|4646.5|1452
1649927050000|2022-04-14 09:04:10|4647|4646|4647|4646|4647|4646|4645.5|4644.5|398
1649927060000|2022-04-14 09:04:20|4646.5|4645.5|4645.5|4644.5|4646.5|4645.5|4645|4644.5|475
1649927070000|2022-04-14 09:04:30|4646|4645|4646|4645.5|4646|4645.5|4646|4645|128
1649927080000|2022-04-14 09:04:40|4646.5|4646|4646.5|4645.5|4646.5|4646|4646|4645.5|186
1649927100000|2022-04-14 09:05:00|4646|4645|4645|4644|4646.5|4645.5|4644.5|4644|679
1649927110000|2022-04-14 09:05:10|4644.5|4643.5|4645|4644|4645|4644.5|4643.5|4642.5|1650
1649927120000|2022-04-14 09:05:20|4645.5|4644.5|4646.5|4645.5|4646.5|4646|4645|4644|152
1649927130000|2022-04-14 09:05:30|4647|4646|4648|4646.5|4649|4647.5|4647|4645.5|1435
1649927140000|2022-04-14 09:05:40|4648.5|4647|4647|4646.5|4648.5|4647|4647|4646.5|209
1649927150000|2022-04-14 09:05:50|4646.5|4646|4645.5|4644.5|4646.5|4646|4645|4644|263
1649927160000|2022-04-14 09:06:00|4646|4645|4646.5|4646|4646.5|4646|4646|4645|135
1649927170000|2022-04-14 09:06:10||4645.5||4645.5||4645.5||4645.5|0
1649927180000|2022-04-14 09:06:20||4646||4645.5||4646||4645.5|0
1649927190000|2022-04-14 09:06:30|4647|4646|4647.5|4646.5|4647.5|4646.5|4647|4646|189
1649927200000|2022-04-14 09:06:40|4648|4647|4648|4647|4648|4647.5|4648|4646.5|36
1649927210000|2022-04-14 09:06:50|4647.5|4646.5|4646|4645.5|4647.5|4647|4646|4645|1514
1649927220000|2022-04-14 09:07:00|4645.5|4645|4645|4644|4645.5|4645|4645|4644|516
1649927230000|2022-04-14 09:07:10|4644.5|4643.5|4645|4644|4645|4644|4644.5|4643.5|259
1649927240000|2022-04-14 09:07:20|4645.5|4644.5|4645.5|4644.5|4645.5|4645|4645.5|4644|177
1649927260000|2022-04-14 09:07:40|4645|4644|4644.5|4644|4645.5|4644.5|4644.5|4644|574
1649927270000|2022-04-14 09:07:50|4644|4643.5|4644.5|4643.5|4644.5|4643.5|4644|4643|106
1649927290000|2022-04-14 09:08:10|4645|4644|4646|4644.5|4646|4645|4645|4643.5|833
1649927300000|2022-04-14 09:08:20|4645.5|4645|4645.5|4644.5|4646|4645|4645|4644.5|0
1649927310000|2022-04-14 09:08:30|4645|4644|4645|4644|4645.5|4644.5|4644.5|4644|681
1649927320000|2022-04-14 09:08:40|4644.5|4644.5|4644.5|4644|4645|4644.5|4644|4643.5|306
1649927330000|2022-04-14 09:08:50|4644|4643.5|4644|4643|4644.5|4643.5|4644|4643|384
1649927340000|2022-04-14 09:09:00|4644.5|4643.5|4646|4645.5|4646.5|4645.5|4644|4643|2432
1649927350000|2022-04-14 09:09:10|4645.5|4645|4645|4644|4645.5|4645|4645|4644|290
1649927360000|2022-04-14 09:09:20|4645.5|4644.5|4646.5|4645|4646.5|4645|4645.5|4644|5
1649927370000|2022-04-14 09:09:30|4646|4644.5|4647|4646|4648|4647|4645.5|4644.5|1366
1649927380000|2022-04-14 09:09:40|4646.5|4646.5|4646.5|4645.5|4646.5|4646.5|4646|4645.5|715
1649927390000|2022-04-14 09:09:50|4647|4646|4647|4646.5|4647|4646.5|4647|4645.5|193
1649927400000|2022-04-14 09:10:00|4646.5|4646|4645.5|4644.5|4647|4646.5|4645.5|4644.5|279
1649927410000|2022-04-14 09:10:10|4645|4644|4644.5|4644|4645|4644|4644.5|4644|30
1649927420000|2022-04-14 09:10:20|4645|4643.5|4644.5|4644|4645|4644.5|4644.5|4643.5|1221
1649927430000|2022-04-14 09:10:30|4645|4644.5|4645|4644.5|4645.5|4645|4645|4644.5|697
1649927440000|2022-04-14 09:10:40|4644.5|4644|4644.5|4643.5|4645|4644.5|4644.5|4643|623
1649927450000|2022-04-14 09:10:50|4644|4643|4644.5|4643|4645|4644.5|4643|4642.5|4596
1649927460000|2022-04-14 09:11:00|4644|4643.5|4641|4640.5|4644.5|4643.5|4641|4640.5|6427
1649927470000|2022-04-14 09:11:10|4640.5|4640|4640.5|4640|4641|4640.5|4639.5|4638.5|2894
1649927480000|2022-04-14 09:11:20|4640|4639.5|4641|4640|4641|4640.5|4640|4639.5|607
1649927490000|2022-04-14 09:11:30|4640.5|4639.5|4640.5|4640|4641|4640|4640.5|4639.5|0
1649927500000|2022-04-14 09:11:40|4641|4640.5|4640.5|4640|4642.5|4642|4640.5|4640|1829
1649927510000|2022-04-14 09:11:50|4641|4639.5|4639|4638.5|4641|4639.5|4639|4638.5|700
1649927520000|2022-04-14 09:12:00|4639.5|4639|4640|4639.5|4640|4639.5|4639.5|4638.5|412
1649927530000|2022-04-14 09:12:10|4639.5|4639|4640|4639.5|4640|4639.5|4639.5|4638.5|355
1649927540000|2022-04-14 09:12:20|4640.5|4640|4638.5|4637.5|4641|4640|4638|4637.5|1021
1649927550000|2022-04-14 09:12:30|4639|4638|4640.5|4639.5|4640.5|4639.5|4639|4637.5|1014
1649927560000|2022-04-14 09:12:40|4640|4640|4640.5|4640|4641.5|4640.5|4640|4639.5|876
1649927570000|2022-04-14 09:12:50|4641|4640.5|4643|4642|4643|4642|4641|4640.5|282
1649927580000|2022-04-14 09:13:00|4642.5|4641.5|4642|4641|4642.5|4641.5|4641.5|4641|1331
1649927590000|2022-04-14 09:13:10||4641.5||4641||4641.5||4641|288
1649927600000|2022-04-14 09:13:20|4642.5|4641.5|4644.5|4643.5|4644.5|4643.5|4642.5|4641.5|302
1649927610000|2022-04-14 09:13:30|4644|4644|4644.5|4644|4645.5|4644|4644|4643.5|0
1649927620000|2022-04-14 09:13:40|4645|4643.5|4644.5|4643.5|4645.5|4644|4643|4642.5|647
1649927630000|2022-04-14 09:13:50|4644|4643|4644|4643.5|4644.5|4643.5|4644|4643|256
1649927640000|2022-04-14 09:14:00|4644.5|4644|4646.5|4645.5|4647|4646|4644|4643.5|897
1649927650000|2022-04-14 09:14:10|4646|4645|4647.5|4646.5|4648|4647.5|4645.5|4644.5|976
1649927660000|2022-04-14 09:14:20|4648|4647|4648|4647|4649.5|4649|4647.5|4646.5|1213
1649927670000|2022-04-14 09:14:30|4647.5|4646.5|4645|4644|4647.5|4646.5|4644.5|4643.5|682
1649927680000|2022-04-14 09:14:40|4645.5|4644.5|4646|4645|4647.5|4646|4645.5|4644|536
1649927690000|2022-04-14 09:14:50|4646.5|4645.5|4646|4645|4647|4646.5|4645.5|4645|67
1649927700000|2022-04-14 09:15:00|4645.5|4644.5|4641|4640.5|4645.5|4644.5|4640.5|4640|2438
1649927710000|2022-04-14 09:15:10|4641.5|4641|4643|4642|4643.5|4642.5|4641.5|4641|618
1649927720000|2022-04-14 09:15:20|4643.5|4642.5|4645.5|4644.5|4647|4646|4643.5|4642.5|2918
1649927730000|2022-04-14 09:15:30|4646|4645|4648.5|4647|4648.5|4647.5|4646|4645|1500
1649927740000|2022-04-14 09:15:40|4648|4647.5|4647.5|4647|4648.5|4647.5|4647|4646.5|511
1649927750000|2022-04-14 09:15:50|4648|4646.5|4647.5|4646.5|4648|4647|4647.5|4646.5|1071
1649927760000|2022-04-14 09:16:00|4648|4647|4646|4645|4648|4647|4646|4645|2742
1649927770000|2022-04-14 09:16:10|4645.5|4644.5|4645|4644|4646|4645|4644.5|4643|767
1649927780000|2022-04-14 09:16:20|4644.5|4643.5|4645|4644|4645.5|4644.5|4644.5|4643.5|507
1649927790000|2022-04-14 09:16:30|4645.5|4644.5|4646.5|4646|4647|4646|4645.5|4644.5|268
1649927800000|2022-04-14 09:16:40|4646|4645.5|4646.5|4646|4646.5|4646|4646|4645|112
1649927810000|2022-04-14 09:16:50|4647|4646.5|4647|4646|4648|4647.5|4646|4645|262
1649927820000|2022-04-14 09:17:00|4646.5|4645.5|4644|4643|4647|4645.5|4644|4643|1874
1649927830000|2022-04-14 09:17:10|4644.5|4643.5|4644.5|4643.5|4645|4644|4644|4643|664
1649927840000|2022-04-14 09:17:20|4645|4644|4644|4643|4645|4644|4643.5|4643|192
1649927850000|2022-04-14 09:17:30|4644.5|4643.5|4645|4644.5|4645|4644.5|4644|4643|694
1649927860000|2022-04-14 09:17:40|4644.5|4644|4643.5|4643|4645|4644|4643.5|4643|1734
1649927870000|2022-04-14 09:17:50|4644|4642.5|4643|4642.5|4644|4642.5|4643|4642.5|142
1649927880000|2022-04-14 09:18:00|4643.5|4643|4644|4643|4644.5|4643.5|4643.5|4643|426
1649927890000|2022-04-14 09:18:10|4643.5|4642.5|4644|4643|4644|4643|4643|4642.5|690
1649927900000|2022-04-14 09:18:20|4644.5|4643.5|4645|4644|4645.5|4644|4644.5|4643.5|39
1649927910000|2022-04-14 09:18:30|4645.5|4644.5|4645.5|4645|4646|4645|4645|4644|0
1649927920000|2022-04-14 09:18:40|4645|4644.5|4645|4644|4645|4644.5|4645|4644|37
1649927930000|2022-04-14 09:18:50|4645.5|4645|4645.5|4645|4646|4645|4645.5|4645|204
1649927940000|2022-04-14 09:19:00|4645|4644.5|4644|4643.5|4645.5|4645|4644|4643.5|1190
1649927950000|2022-04-14 09:19:10|4644.5|4644|4645.5|4644.5|4645.5|4644.5|4644.5|4643.5|38
1649927960000|2022-04-14 09:19:20|4645|4644|4644|4643|4645.5|4644.5|4644|4643|753
1649927970000|2022-04-14 09:19:30|4643.5|4642.5|4643.5|4643|4644|4643|4643.5|4642.5|1838
1649927980000|2022-04-14 09:19:40|4644|4642.5|4643.5|4642.5|4644.5|4644|4643|4642|772
1649927990000|2022-04-14 09:19:50|4644|4643|4644|4643|4644|4643|4643.5|4642.5|247
1649928000000|2022-04-14 09:20:00|4643.5|4642.5|4645|4644|4645.5|4644.5|4643|4642|766
1649928010000|2022-04-14 09:20:10|4645.5|4644.5|4646.5|4645.5|4646.5|4646|4645.5|4644|186
1649928020000|2022-04-14 09:20:20|4646|4645|4642|4641|4646.5|4645|4642|4641|3177
1649928030000|2022-04-14 09:20:30|4641.5|4640.5|4641|4640|4641.5|4641|4640.5|4640|1779
1649928040000|2022-04-14 09:20:40|4640.5|4640.5|4642|4641|4642.5|4641.5|4640.5|4640.5|670
1649928050000|2022-04-14 09:20:50|4641.5|4641.5|4642|4641|4642.5|4641.5|4641.5|4641|342
1649928060000|2022-04-14 09:21:00|4642.5|4641.5|4639.5|4638.5|4644|4643|4639|4638|3572
1649928070000|2022-04-14 09:21:10|4640|4639|4640|4639|4640|4639.5|4639.5|4639|0
1649928080000|2022-04-14 09:21:20|4639.5|4639.5|4640|4639|4640|4639.5|4639.5|4638.5|150
1649928090000|2022-04-14 09:21:30|4640.5|4639.5|4640.5|4640|4641|4640.5|4640.5|4639.5|1031
1649928100000|2022-04-14 09:21:40|4640|4639.5|4640|4638.5|4640|4640|4639.5|4638.5|927
1649928110000|2022-04-14 09:21:50|4639.5|4639|4640|4639|4640|4639.5|4639.5|4638.5|0
1649928120000|2022-04-14 09:22:00|4639.5|4638.5|4642|4641|4642|4641|4639.5|4638.5|872
1649928130000|2022-04-14 09:22:10|4641.5|4640.5|4642.5|4641.5|4643|4642|4641|4640|1185
1649928140000|2022-04-14 09:22:20|4642|4641|4641|4640|4642|4642|4640|4639|3452
1649928150000|2022-04-14 09:22:30|4640.5|4640.5|4642|4641|4642|4641|4640.5|4640.5|670
1649928160000|2022-04-14 09:22:40|4641.5|4640.5|4643|4641.5|4643|4642|4641.5|4640.5|75
1649928170000|2022-04-14 09:22:50|4642.5|4642|4643|4642|4643|4642.5|4642.5|4642|322
1649928180000|2022-04-14 09:23:00|4642.5|4642.5|4643.5|4642.5|4643.5|4642.5|4642.5|4642|350
1649928190000|2022-04-14 09:23:10|4644|4643|4644.5|4644|4644.5|4644|4644|4643|749
1649928200000|2022-04-14 09:23:20||4643.5||4643.5||4644||4643.5|487
1649928210000|2022-04-14 09:23:30|4644|4643|4644|4643|4644.5|4643|4643.5|4642.5|578
1649928220000|2022-04-14 09:23:40|4643.5|4642.5|4644|4643.5|4644|4643.5|4643.5|4642.5|214
1649928230000|2022-04-14 09:23:50|4644.5|4643|4646|4645|4646.5|4645.5|4644.5|4643|294
1649928240000|2022-04-14 09:24:00||4645.5||4645.5||4645.5||4645|65
1649928250000|2022-04-14 09:24:10|4646.5|4646|4647|4646|4647.5|4646|4646.5|4646|1
1649928260000|2022-04-14 09:24:20|4646.5|4645.5|4645|4644.5|4647|4646|4645|4644|974
1649928270000|2022-04-14 09:24:30|4644.5|4644|4645|4644.5|4645.5|4644.5|4644.5|4644|64
1649928280000|2022-04-14 09:24:40|4645.5|4644|4645.5|4644.5|4645.5|4645|4645.5|4644|526
1649928290000|2022-04-14 09:24:50||4645||4644.5||4645||4644.5|0
1649928300000|2022-04-14 09:25:00|4646|4645|4646|4645.5|4646|4645.5|4646|4645|151
1649928310000|2022-04-14 09:25:10|4646.5||4646.5||4646.5||4646.5||65
1649928320000|2022-04-14 09:25:20|4647|4646|4645|4644.5|4647|4646|4645|4644.5|885
1649928330000|2022-04-14 09:25:30|4645.5|4644|4645|4644|4645.5|4644|4643.5|4642.5|2535
1649928340000|2022-04-14 09:25:40|4645.5|4644.5|4643|4642|4645.5|4644.5|4642.5|4642|1
1649928350000|2022-04-14 09:25:50|4642.5|4641.5|4641.5|4640.5|4642.5|4641.5|4641.5|4640.5|699
1649928360000|2022-04-14 09:26:00|4642|4641|4642|4641|4643|4642|4642|4641|35
1649928370000|2022-04-14 09:26:10|4642.5|4641.5|4642.5|4642|4642.5|4642|4642.5|4641.5|43
1649928380000|2022-04-14 09:26:20|4642|4641.5|4642.5|4641.5|4642.5|4641.5|4642|4641.5|0
1649928390000|2022-04-14 09:26:30|4642|4642|4642|4641.5|4642.5|4642|4642|4641.5|318
1649928400000|2022-04-14 09:26:40|4641.5|4641|4641.5|4640.5|4641.5|4641|4641|4640.5|207
1649928410000|2022-04-14 09:26:50|4641|4641|4643|4642|4643|4642|4641|4640.5|1150
1649928420000|2022-04-14 09:27:00|4642.5|4641.5|4642.5|4642|4643|4642|4642.5|4641|574
1649928430000|2022-04-14 09:27:10|4642|4641.5|4641|4640.5|4642|4641.5|4641|4640.5|565
1649928440000|2022-04-14 09:27:20|4641.5|4641|4642.5|4641.5|4643|4642|4641.5|4641|831
1649928450000|2022-04-14 09:27:30|4643|4642|4644|4643|4644.5|4643.5|4643|4642|200
1649928460000|2022-04-14 09:27:40|4643.5|4642.5|4644|4643|4644.5|4643|4643|4642|216
1649928480000|2022-04-14 09:28:00|4644.5|4643.5|4645|4644|4645|4644|4644.5|4643.5|343
1649928490000|2022-04-14 09:28:10||4644.5||4644.5||4644.5||4644.5|0
1649928500000|2022-04-14 09:28:20|4645.5|4645|4645.5|4644.5|4646|4645|4645|4644.5|466
1649928510000|2022-04-14 09:28:30|4645|4644|4645|4644|4645|4644.5|4644.5|4644|401
1649928520000|2022-04-14 09:28:40|4645.5|4644.5|4645.5|4645|4646|4645|4645.5|4644.5|300
1649928530000|2022-04-14 09:28:50|4646||4645.5||4646||4645.5||0
1649928540000|2022-04-14 09:29:00|4645|4644.5|4644.5|4643|4645.5|4645|4644|4643|547
1649928550000|2022-04-14 09:29:10|4644|4643.5|4646|4645|4646|4645|4644|4643|986
1649928560000|2022-04-14 09:29:20|4645.5||4646||4646||4645.5||0
1649928570000|2022-04-14 09:29:30|4645.5|4644.5|4646|4645|4646|4645|4645.5|4644.5|181
1649928580000|2022-04-14 09:29:40|4647|4645.5|4646.5|4645.5|4647|4645.5|4646.5|4645.5|47
1649928590000|2022-04-14 09:29:50|4646|4646|4647.5|4646.5|4648|4647|4646|4646|173
1649928600000|2022-04-14 09:30:00|4648|4647|4648|4647|4648|4647.5|4647.5|4646.5|38
1649928610000|2022-04-14 09:30:10|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|4647|4646|0
1649928620000|2022-04-14 09:30:20|4647|4646|4647|4646|4647.5|4646.5|4647|4646|220
1649928630000|2022-04-14 09:30:30|4647.5|4646.5|4647.5|4647|4647.5|4647|4647.5|4646.5|38
1649928640000|2022-04-14 09:30:40|4648|4647.5|4648|4647|4648.5|4647.5|4647.5|4647|147
1649928650000|2022-04-14 09:30:50|4647.5||4647.5||4647.5||4647.5||0
1649928660000|2022-04-14 09:31:00|4648|4647.5|4649|4648|4649|4648|4648|4647.5|111
1649928670000|2022-04-14 09:31:10|4649.5|4648.5|4648.5|4648|4650|4649|4648.5|4648|854
1649928680000|2022-04-14 09:31:20|4648|4647.5|4648|4647.5|4648|4647.5|4648|4647.5|48
1649928690000|2022-04-14 09:31:30|||||||||29
1649928700000|2022-04-14 09:31:40||4647||4647||4647||4647|0
1649928710000|2022-04-14 09:31:50||4647.5||4647.5||4647.5||4647.5|90
1649928720000|2022-04-14 09:32:00|4647.5|4647|4647.5|4647|4648|4647|4647|4646|794
1649928730000|2022-04-14 09:32:10||4646.5||4646.5||4647||4646.5|105
1649928740000|2022-04-14 09:32:20|4648|4647|4648|4647|4648.5|4647.5|4648|4647|136
1649928750000|2022-04-14 09:32:30|4647.5|4646.5|4647|4646|4647.5|4646.5|4646.5|4646|108
1649928760000|2022-04-14 09:32:40||4646.5||4646||4646.5||4646|33
1649928770000|2022-04-14 09:32:50|4647.5|4646.5|4647.5|4647|4647.5|4647|4647|4646.5|74
1649928780000|2022-04-14 09:33:00|4648|4646.5|4648|4647|4648.5|4647|4647.5|4646.5|209
1649928790000|2022-04-14 09:33:10|4648.5|4647.5|4649.5|4648.5|4649.5|4648.5|4648|4647.5|295
1649928800000|2022-04-14 09:33:20|4649|4648|4649.5|4649|4650|4649|4648.5|4648|391
1649928810000|2022-04-14 09:33:30|4649|4648.5|4648.5|4647|4649|4648.5|4648.5|4647|396
1649928820000|2022-04-14 09:33:40|4649|4647.5|4648.5|4647.5|4650|4649|4648|4647.5|656
1649928830000|2022-04-14 09:33:50|4648|4648|4649|4648|4649|4648|4648|4648|130
1649928840000|2022-04-14 09:34:00|4648.5|4647.5|4649|4648|4650|4649|4648.5|4647.5|657
1649928850000|2022-04-14 09:34:10|4648.5|4647.5|4650|4648.5|4650|4648.5|4648.5|4647.5|591
1649928860000|2022-04-14 09:34:20|4649.5|4649|4650|4649|4650|4649.5|4649.5|4649|0
1649928870000|2022-04-14 09:34:30|4649.5|4648.5|4650|4649.5|4650|4649.5|4649.5|4648.5|0
1649928890000|2022-04-14 09:34:50|4650.5|4650|4652|4650.5|4652|4650.5|4650.5|4650|715
1649928900000|2022-04-14 09:35:00|4651.5|4651|4651.5|4650.5|4652.5|4651.5|4651|4650.5|1906
1649928910000|2022-04-14 09:35:10|4651||4651||4651||4651||0
1649928920000|2022-04-14 09:35:20|4651.5|4650|4650|4649.5|4651.5|4650|4650|4649.5|233
1649928930000|2022-04-14 09:35:30|4649.5|4649|4650|4649|4650|4649.5|4649.5|4649|1023
1649928940000|2022-04-14 09:35:40||4649.5||4649||4649.5||4649|179
1649928950000|2022-04-14 09:35:50|4649.5|4648.5|4650.5|4650|4651|4650|4649|4647.5|1690
1649928960000|2022-04-14 09:36:00|4651|4649.5|4649.5|4648.5|4651|4649.5|4649.5|4648.5|0
1649928970000|2022-04-14 09:36:10|4649|4649|4649.5|4648.5|4650.5|4649.5|4649|4648.5|37
1649928980000|2022-04-14 09:36:20|4650|4648|4648.5|4648|4650|4648|4648.5|4648|223
1649928990000|2022-04-14 09:36:30|4648|4647.5|4649|4648|4649.5|4648.5|4647.5|4646.5|846
1649929000000|2022-04-14 09:36:40|4649.5|4648.5|4648.5|4648|4649.5|4649|4648.5|4648|370
1649929010000|2022-04-14 09:36:50|4649|4648.5|4649.5|4649|4650.5|4649.5|4649|4648.5|202
1649929020000|2022-04-14 09:37:00|4649|4648.5|4648|4647|4649.5|4648.5|4647.5|4647|657
1649929030000|2022-04-14 09:37:10||4647.5||4647.5||4647.5||4647|99
1649929040000|2022-04-14 09:37:20|4648.5|4648|4648.5|4647.5|4649|4648.5|4648.5|4647.5|619
1649929050000|2022-04-14 09:37:30|4648|4647|4648|4647|4648|4647.5|4647.5|4646.5|382
1649929060000|2022-04-14 09:37:40|4647.5|4646.5|4647|4646.5|4647.5|4647|4647|4646|8
1649929070000|2022-04-14 09:37:50|4646.5|4646|4646.5|4645.5|4646.5|4646.5|4646.5|4645.5|269
1649929090000|2022-04-14 09:38:10|4647|4646|4647|4646.5|4647.5|4646.5|4647|4646|151
1649929100000|2022-04-14 09:38:20|4647.5|4647|4648|4647|4648.5|4647|4647.5|4647|77
1649929110000|2022-04-14 09:38:30|4648.5|4647.5|4647.5|4647|4649|4647.5|4647.5|4646.5|581
1649929120000|2022-04-14 09:38:40|4647|4646.5|4647|4645.5|4647.5|4646.5|4646.5|4645.5|100
1649929130000|2022-04-14 09:38:50|4646.5|4646|4646|4645.5|4646.5|4646|4646|4645|36
1649929140000|2022-04-14 09:39:00|4646.5|4646|4646|4645.5|4646.5|4646|4645.5|4645|307
1649929150000|2022-04-14 09:39:10|4646.5|4646|4646.5|4645.5|4646.5|4646|4646.5|4645.5|10
1649929160000|2022-04-14 09:39:20|4647|4646|4648.5|4647.5|4648.5|4647.5|4647|4646|262
1649929170000|2022-04-14 09:39:30|4649|4648|4649.5|4648.5|4649.5|4648.5|4649|4648|0
1649929180000|2022-04-14 09:39:40|4650|4649|4649.5|4648.5|4650.5|4649|4649.5|4648.5|376
1649929200000|2022-04-14 09:40:00|4649||4649||4649||4649||0
1649929210000|2022-04-14 09:40:10|4648.5|4648|4648.5|4647.5|4648.5|4648|4648.5|4647.5|276
1649929220000|2022-04-14 09:40:20||4648||4647.5||4648||4647.5|0
1649929230000|2022-04-14 09:40:30|4649|4648|4649|4648.5|4649|4648.5|4649|4648|36
1649929240000|2022-04-14 09:40:40|4649.5|4649|4650.5|4650|4650.5|4650|4649.5|4649|38
1649929250000|2022-04-14 09:40:50|||||||||90
1649929260000|2022-04-14 09:41:00|4650|4649.5|4650.5|4649.5|4650.5|4649.5|4650|4649|350
1649929270000|2022-04-14 09:41:10|4650|4649|4650.5|4649|4650.5|4649.5|4649.5|4648|112
1649929280000|2022-04-14 09:41:20|4650|4649.5|4650|4649|4650|4649.5|4649.5|4648.5|0
1649929290000|2022-04-14 09:41:30||4649.5||4649.5||4649.5||4649|0
1649929300000|2022-04-14 09:41:40|4649.5|4649|4650.5|4649.5|4650.5|4649.5|4649|4648|360
1649929310000|2022-04-14 09:41:50|4651|4650|4651|4650|4651.5|4650.5|4651|4649.5|134
1649929320000|2022-04-14 09:42:00|4651.5|4650.5|4650.5|4649.5|4651.5|4650.5|4650|4649.5|113
1649929330000|2022-04-14 09:42:10|4650|4649|4650.5|4649.5|4650.5|4649.5|4650|4649|522
1649929340000|2022-04-14 09:42:20|4650|4649|4652|4651|4652|4651|4649|4648.5|779
1649929350000|2022-04-14 09:42:30|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|4651.5|4650|0
1649929360000|2022-04-14 09:42:40|4651|4650|4651.5|4650.5|4652|4651|4651|4650|38
1649929370000|2022-04-14 09:42:50|4651|4651|4651|4650|4651|4651|4651|4650|37
1649929380000|2022-04-14 09:43:00|4650.5|4649.5|4650|4649|4651.5|4650.5|4649.5|4649|872
1649929390000|2022-04-14 09:43:10|4649.5|4648.5|4649|4648|4650|4648.5|4649|4648|0
1649929400000|2022-04-14 09:43:20|4649.5|4648.5|4648.5|4647.5|4649.5|4648.5|4648.5|4647.5|17
1649929410000|2022-04-14 09:43:30||4648||4648||4648||4648|0
1649929420000|2022-04-14 09:43:40|4649|4648.5|4649.5|4649|4649.5|4649|4649|4648.5|285
1649929430000|2022-04-14 09:43:50|4650|4649.5|4650|4649.5|4650|4649.5|4649.5|4649|700
1649929440000|2022-04-14 09:44:00|4650.5||4650.5||4650.5||4650.5||32
1649929450000|2022-04-14 09:44:10|4650|4650|4651|4650.5|4651|4650.5|4650|4649.5|37
1649929460000|2022-04-14 09:44:20|4651.5|4650|4651|4650.5|4651.5|4650.5|4651|4650|0
1649929470000|2022-04-14 09:44:30|4650.5|4650|4650.5|4650|4651|4650.5|4650.5|4649.5|723
1649929480000|2022-04-14 09:44:40|4651|4650.5|4652|4651|4652.5|4651.5|4651|4650|630
1649929490000|2022-04-14 09:44:50|4652.5|4651.5|4652.5|4652|4653|4652|4652.5|4651|222
1649929500000|2022-04-14 09:45:00|4652|4651.5|4652|4651|4653|4652|4651|4650|923
1649929510000|2022-04-14 09:45:10|4651.5|4652|4652|4651|4652.5|4652|4651.5|4650.5|1097
1649929520000|2022-04-14 09:45:20|4652.5||4652||4652.5||4652||30
1649929530000|2022-04-14 09:45:30|4651.5|4650.5|4651.5|4651|4652|4651|4651|4650|156
1649929550000|2022-04-14 09:45:50|||||||||66
1649929560000|2022-04-14 09:46:00|4651|4650.5|4652.5|4651.5|4653|4652|4651|4650.5|147
1649929570000|2022-04-14 09:46:10|4652|4651|4651.5|4651|4652|4651|4651.5|4650.5|155
1649929590000|2022-04-14 09:46:30|4652|4651.5|4653|4652|4653|4652|4652|4651.5|300
1649929600000|2022-04-14 09:46:40|4652.5|4651.5|4652.5|4651.5|4652.5|4652|4652.5|4651.5|0
1649929610000|2022-04-14 09:46:50|4653|4652|4654.5|4653.5|4654.5|4653.5|4653|4652|98
1649929620000|2022-04-14 09:47:00|4654|4653|4655|4654|4655|4654|4653.5|4653|0
1649929630000|2022-04-14 09:47:10|4654.5|4653.5|4654|4653|4654.5|4653.5|4653.5|4653|97
1649929640000|2022-04-14 09:47:20||4653.5||4653||4653.5||4653|12
1649929650000|2022-04-14 09:47:30|4654.5|4653.5|4653.5|4653|4654.5|4653.5|4653.5|4652.5|289
1649929670000|2022-04-14 09:47:50|4654|4653.5|4654|4653.5|4654.5|4654|4654|4653.5|312
1649929680000|2022-04-14 09:48:00|4653.5|4653|4652|4651|4653.5|4653|4651.5|4650.5|1236
1649929690000|2022-04-14 09:48:10||4651.5||4651||4651.5||4651|0
1649929700000|2022-04-14 09:48:20|4652.5|4651.5|4652.5|4651.5|4653|4652.5|4652.5|4651.5|346
1649929710000|2022-04-14 09:48:30|4653|4652|4654.5|4653|4654.5|4653.5|4653|4652|3485
1649929720000|2022-04-14 09:48:40|4654||4653.5||4654||4653.5||0
1649929730000|2022-04-14 09:48:50|4653|4652.5|4652.5|4651.5|4653.5|4652.5|4652.5|4651.5|222
1649929740000|2022-04-14 09:49:00|4653|4652|4653.5|4652.5|4653.5|4652.5|4653|4652|433
1649929750000|2022-04-14 09:49:10|4653|4652|4653|4652|4653|4652|4652.5|4651.5|112
1649929760000|2022-04-14 09:49:20|4652.5|4651.5|4653|4652.5|4653.5|4653|4652|4651.5|692
1649929770000|2022-04-14 09:49:30|4653.5|4653|4654|4653|4654|4653|4653.5|4652.5|414
1649929780000|2022-04-14 09:49:40|4653.5|4652.5|4654|4653|4654|4653|4653.5|4652.5|168
1649929790000|2022-04-14 09:49:50|4653.5|4652.5|4652.5|4652|4654|4652.5|4652.5|4651.5|446
1649929800000|2022-04-14 09:50:00|4652|4651.5|4648.5|4647.5|4652.5|4651.5|4644|4643.5|13026
1649929810000|2022-04-14 09:50:10|4648|4647|4642.5|4641.5|4649|4648|4642|4641|10578
1649929820000|2022-04-14 09:50:20|4643|4642|4637.5|4637|4643|4642|4633.5|4633|18366
1649929830000|2022-04-14 09:50:30|4638|4637.5|4641|4640.5|4642|4641|4637.5|4637|3782
1649929840000|2022-04-14 09:50:40|4640.5|4640|4640|4639|4641|4640.5|4639|4638|3369
1649929850000|2022-04-14 09:50:50|4640.5|4639.5|4642|4641.5|4644|4642.5|4640.5|4639.5|2719
1649929860000|2022-04-14 09:51:00|4642.5|4642|4642.5|4641.5|4644.5|4643.5|4642.5|4641.5|4455
1649929870000|2022-04-14 09:51:10|4642|4642|4643|4642|4643.5|4643|4641|4639.5|3528
1649929880000|2022-04-14 09:51:20|4643.5|4642.5|4641.5|4640.5|4643.5|4643|4641.5|4640.5|4336
1649929890000|2022-04-14 09:51:30|4641|4640|4645|4644|4645|4644|4640.5|4640|5192
1649929900000|2022-04-14 09:51:40|4644.5|4643.5|4646|4645|4646|4645|4643.5|4642.5|2280
1649929910000|2022-04-14 09:51:50|4646.5|4645.5|4644.5|4643.5|4646.5|4645.5|4644|4642.5|2850
1649929920000|2022-04-14 09:52:00|4645|4644|4643.5|4642.5|4645.5|4644.5|4643|4642|778
1649929930000|2022-04-14 09:52:10|4644|4643|4645.5|4644.5|4647|4645.5|4643.5|4642.5|3086
1649929940000|2022-04-14 09:52:20|4645|4644|4645|4643.5|4646.5|4645.5|4644.5|4643|2129
1649929950000|2022-04-14 09:52:30|4645.5|4644|4644.5|4643.5|4646.5|4645|4644.5|4643.5|900
1649929960000|2022-04-14 09:52:40|4645|4644|4643|4641.5|4646|4644.5|4643|4641.5|3712
1649929970000|2022-04-14 09:52:50|4642.5|4642|4643.5|4642|4645|4643.5|4642|4641|3518
1649929980000|2022-04-14 09:53:00|4644|4642.5|4647.5|4646.5|4647.5|4647|4644|4642|3847
1649929990000|2022-04-14 09:53:10|4648|4647|4647|4646.5|4648.5|4647.5|4645|4644.5|3560
1649930000000|2022-04-14 09:53:20|4647.5|4646|4648|4647|4648|4647|4646.5|4646|3814
1649930010000|2022-04-14 09:53:30|4647.5|4647.5|4647.5|4646.5|4647.5|4647.5|4646.5|4645.5|1751
1649930020000|2022-04-14 09:53:40|4647|4646|4646|4645|4647|4646.5|4646|4644.5|3649
1649930030000|2022-04-14 09:53:50|4645.5|4644.5|4644.5|4643|4646|4645|4643|4642|3527
1649930040000|2022-04-14 09:54:00|4644|4643.5|4644.5|4644|4644.5|4644|4644|4643|469
1649930050000|2022-04-14 09:54:10|4645|4644.5|4645|4644|4645.5|4645|4644|4643|4796
1649930060000|2022-04-14 09:54:20|4644.5|4643.5|4643.5|4642.5|4644.5|4644|4643|4642|3613
1649930070000|2022-04-14 09:54:30|4644|4643|4645|4644|4646.5|4645.5|4643.5|4642.5|4751
1649930080000|2022-04-14 09:54:40|4644.5|4643.5|4644.5|4643.5|4645|4644|4644|4642.5|2843
1649930090000|2022-04-14 09:54:50|4644|4644|4644.5|4643.5|4645|4644|4644|4642.5|2726
1649930100000|2022-04-14 09:55:00|4645|4644|4645|4644|4645|4644.5|4645|4644|274
1649930110000|2022-04-14 09:55:10|4643.5|4644.5|4644.5|4644|4645|4644.5|4643.5|4642.5|3062
1649930120000|2022-04-14 09:55:20|4645|4644.5|4643.5|4642.5|4645|4644.5|4643|4642.5|3621
1649930130000|2022-04-14 09:55:30|4644|4643|4645|4644|4645|4644|4643.5|4642.5|2036
1649930140000|2022-04-14 09:55:40|4644.5|4644.5|4644|4643|4645.5|4645|4644|4643|6030
1649930150000|2022-04-14 09:55:50|4643.5|4643.5|4644|4643|4644.5|4643.5|4643.5|4642|3476
1649930160000|2022-04-14 09:56:00|4643.5|4643.5|4644.5|4643.5|4644.5|4643.5|4643.5|4643|1541
1649930170000|2022-04-14 09:56:10|4644|4642.5|4644|4643.5|4644.5|4643.5|4643.5|4642.5|2775
1649930180000|2022-04-14 09:56:20|4644.5|4644|4644|4643.5|4645|4644.5|4644|4642.5|4346
1649930190000|2022-04-14 09:56:30|4644.5|4644|4645.5|4644.5|4645.5|4644.5|4644.5|4644|1535
1649930200000|2022-04-14 09:56:40|4645|4644|4644.5|4643.5|4645.5|4644.5|4644|4643|2972
1649930210000|2022-04-14 09:56:50|4644|4643|4644|4643|4644.5|4643.5|4643.5|4642|2543
1649930220000|2022-04-14 09:57:00|4644.5|4643.5|4646|4645|4646|4645|4643.5|4643|8794
1649930230000|2022-04-14 09:57:10|4646.5|4645.5|4648|4647|4648|4647|4646|4645|3627
1649930240000|2022-04-14 09:57:20|4648.5|4647.5|4647.5|4646|4649|4648|4646.5|4645|5752
1649930250000|2022-04-14 09:57:30|4647|4646.5|4645.5|4645|4647.5|4646.5|4645.5|4645|3088
1649930260000|2022-04-14 09:57:40|4646|4645.5|4643.5|4643|4646.5|4646|4643.5|4643|9443
1649930270000|2022-04-14 09:57:50|4644|4642.5|4644|4643|4644.5|4643.5|4643.5|4642.5|2436
1649930280000|2022-04-14 09:58:00|4644.5|4643.5|4646.5|4645.5|4646.5|4645.5|4644.5|4643|2651
1649930290000|2022-04-14 09:58:10|4646||4646||4646.5||4646||714
1649930300000|2022-04-14 09:58:20|4645.5|4645|4644.5|4644|4645.5|4645|4644.5|4644|1820
1649930310000|2022-04-14 09:58:30|4644|4643.5|4643.5|4643|4644.5|4643.5|4643.5|4643|821
1649930320000|2022-04-14 09:58:40|4644|4643.5|4644|4643.5|4644.5|4644|4644|4643|5473
1649930330000|2022-04-14 09:58:50|4644.5|4644|4645|4644|4646|4645|4644.5|4643.5|2512
1649930340000|2022-04-14 09:59:00|4644.5|4644.5|4644.5|4643.5|4644.5|4644.5|4644.5|4643.5|518
1649930350000|2022-04-14 09:59:10|4644|4644|4645|4644.5|4645.5|4645|4644|4642.5|3385
1649930360000|2022-04-14 09:59:20|4645.5|4645|4646.5|4646|4647.5|4647|4645.5|4645|4870
1649930370000|2022-04-14 09:59:30|4647|4646.5|4647.5|4646.5|4647.5|4646.5|4646.5|4646|35
1649930380000|2022-04-14 09:59:40|4647|4646|4647|4646.5|4647.5|4646.5|4647|4646|2630
1649930390000|2022-04-14 09:59:50|4647.5|4647|4647|4646|4648.5|4647.5|4647|4645.5|2894
1649930400000|2022-04-14 10:00:00|4646.5|4645.5|4646.5|4646|4646.5|4646|4646.5|4645.5|0
1649930410000|2022-04-14 10:00:10|4646|4645.5|4643.5|4642.5|4646|4645.5|4643.5|4642.5|1963
1649930420000|2022-04-14 10:00:20|4644|4643|4644|4643|4644.5|4643.5|4644|4642.5|1104
1649930430000|2022-04-14 10:00:30|4643.5|4642.5|4644|4643|4644|4643|4643|4642.5|238
1649930440000|2022-04-14 10:00:40|4644.5|4643.5|4644|4643|4644.5|4644|4643.5|4643|608
1649930450000|2022-04-14 10:00:50|4643.5|4642.5|4643.5|4642.5|4644|4642.5|4643|4642|1262
1649930460000|2022-04-14 10:01:00|4643|4642|4643|4642.5|4643.5|4642.5|4643|4642|152
1649930470000|2022-04-14 10:01:10||4642||4642||4642||4642|0
1649930480000|2022-04-14 10:01:20|4642.5|4641.5|4643|4642.5|4644|4643.5|4642.5|4641|719
1649930490000|2022-04-14 10:01:30|4642.5|4642|4643|4642|4643|4642|4642.5|4641|300
1649930500000|2022-04-14 10:01:40|4643.5|4642.5|4644|4643|4644|4643|4643.5|4642|339
1649930510000|2022-04-14 10:01:50|4643.5|4642.5|4643|4642|4643.5|4642.5|4643|4642|10
1649930520000|2022-04-14 10:02:00|||||||||6
1649930540000|2022-04-14 10:02:20|4642.5|4642.5|4643.5|4642.5|4643.5|4642.5|4642.5|4642.5|37
1649930550000|2022-04-14 10:02:30|4643|4643|4644.5|4643.5|4645|4644|4643|4643|188
1649930560000|2022-04-14 10:02:40|4645|4644|4646|4645.5|4646|4645.5|4645|4643.5|0
1649930570000|2022-04-14 10:02:50||4645||4645.5||4645.5||4645|244
1649930580000|2022-04-14 10:03:00|4645.5|4645|4647|4646|4647|4646|4645.5|4645|370
1649930600000|2022-04-14 10:03:20|4647.5|4646.5|4646|4645|4648|4647|4646|4645|1535
1649930610000|2022-04-14 10:03:30||4645.5||4645.5||4645.5||4645.5|24
1649930620000|2022-04-14 10:03:40|4646.5|4646|4648|4647|4648|4647|4646.5|4646|310
1649930630000|2022-04-14 10:03:50|4647.5|4646.5|4648|4647|4648|4647|4647|4646|331
1649930640000|2022-04-14 10:04:00|4647.5|4647.5|4648.5|4648|4648.5|4648|4647.5|4647|1000
1649930650000|2022-04-14 10:04:10|4649|4648.5|4648.5|4648|4649|4648.5|4648.5|4648|385
1649930660000|2022-04-14 10:04:20|4648|4647.5|4648|4647|4648|4647.5|4647.5|4646|484
1649930670000|2022-04-14 10:04:30||4647.5||4647.5||4647.5||4647|0
1649930680000|2022-04-14 10:04:40|4648.5|4648|4651.5|4650.5|4651.5|4650.5|4648.5|4648|1184
1649930690000|2022-04-14 10:04:50|4651|4651|4651.5|4650|4652.5|4651|4651|4650|445
1649930700000|2022-04-14 10:05:00|4651|4650.5|4651.5|4650.5|4652.5|4651.5|4651|4650.5|259
1649930710000|2022-04-14 10:05:10|4651|4651|4651|4650.5|4651|4651|4651|4650.5|211
1649930720000|2022-04-14 10:05:20|4650.5|4650|4651|4650|4651.5|4650|4650|4649|484
1649930730000|2022-04-14 10:05:30|4650.5|4650.5|4651|4650|4651|4650.5|4650.5|4650|0
1649930740000|2022-04-14 10:05:40|4651.5|4650.5|4652.5|4651.5|4653|4652|4651.5|4650.5|333
1649930750000|2022-04-14 10:05:50|4652|4651|4650|4649|4652|4651|4649.5|4648.5|239
1649930760000|2022-04-14 10:06:00|4649.5|4649.5|4651|4650|4651|4650|4649.5|4649.5|853
1649930770000|2022-04-14 10:06:10|4650.5|4649.5|4651|4650|4651|4650|4650.5|4649.5|371
1649930780000|2022-04-14 10:06:20||4650.5||4650||4650.5||4650|0
1649930790000|2022-04-14 10:06:30|4651.5|4650.5|4652.5|4651.5|4653.5|4652|4651.5|4650.5|188
1649930800000|2022-04-14 10:06:40|4653|4652|4653|4652|4653.5|4652|4652.5|4652|0
1649930810000|2022-04-14 10:06:50|4653.5|4652.5|4653.5|4652.5|4654|4652.5|4653.5|4652.5|150
1649930820000|2022-04-14 10:07:00|4653|4652|4654.5|4653.5|4654.5|4653.5|4653|4652|676
1649930830000|2022-04-14 10:07:10|4654|4653|4654.5|4653.5|4655|4654|4654|4653|235
1649930840000|2022-04-14 10:07:20|4654|4653|4654|4653|4654.5|4653.5|4654|4653|135
1649930850000|2022-04-14 10:07:30|4654.5|4653.5|4655|4654|4655|4654|4654.5|4653.5|186
1649930860000|2022-04-14 10:07:40|4655.5|4654.5|4656|4655|4656.5|4655|4655.5|4654.5|347
1649930870000|2022-04-14 10:07:50|4655.5|4655.5|4656.5|4655.5|4656.5|4655.5|4655.5|4655|529
1649930880000|2022-04-14 10:08:00|4656||4656.5||4656.5||4656||728
1649930890000|2022-04-14 10:08:10|4657|4656|4656.5|4655.5|4658|4657|4656.5|4655.5|893
1649930900000|2022-04-14 10:08:20||4656||4656||4656||4656|0
1649930910000|2022-04-14 10:08:30|4657|4656.5|4658.5|4657|4658.5|4657|4657|4656.5|70
1649930920000|2022-04-14 10:08:40|4658|4656.5|4658|4656.5|4658|4657|4657.5|4656.5|113
1649930930000|2022-04-14 10:08:50|4658.5|4657|4658|4656.5|4658.5|4657|4657.5|4656.5|375
1649930940000|2022-04-14 10:09:00|4657.5||4657.5||4657.5||4657.5||0
1649930950000|2022-04-14 10:09:10|4658|4657.5|4655.5|4654|4658.5|4657.5|4655.5|4654|1167
1649930960000|2022-04-14 10:09:20|4656|4654.5|4656.5|4655.5|4656.5|4655.5|4656|4654.5|177
1649930970000|2022-04-14 10:09:30|4657|4656.5|4657|4656|4657|4656.5|4656.5|4655.5|551
1649930980000|2022-04-14 10:09:40|4657.5|4656.5|4657.5|4656.5|4657.5|4656.5|4657|4656.5|78
1649930990000|2022-04-14 10:09:50|4657|4656|4656|4654.5|4657|4656|4656|4654.5|611
1649931000000|2022-04-14 10:10:00|4655.5||4656||4656||4655.5||0
1649931010000|2022-04-14 10:10:10|4655.5|4655|4656|4655.5|4656|4655.5|4655.5|4655|0
1649931020000|2022-04-14 10:10:20|||||||||50
1649931030000|2022-04-14 10:10:30|4656.5|4656|4656.5|4655.5|4657|4656|4656|4655.5|135
1649931060000|2022-04-14 10:11:00|4656||4656.5||4656.5||4656||0
1649931070000|2022-04-14 10:11:10|4656|4655|4655.5|4655|4656|4655.5|4655|4654|777
1649931080000|2022-04-14 10:11:20|4656|4654.5|4656|4655|4656|4655|4656|4654.5|6795
1649931090000|2022-04-14 10:11:30|4655.5|4654.5|4655.5|4655|4656|4655|4655.5|4654.5|7590
1649931100000|2022-04-14 10:11:40|4656|4655.5|4656.5|4656|4657|4656|4656|4655|1289
1649931110000|2022-04-14 10:11:50|4657|4657|4657|4656|4658|4657|4657|4656|514
1649931120000|2022-04-14 10:12:00|4656.5||4656.5||4656.5||4656.5||0
1649931140000|2022-04-14 10:12:20|4656|4655.5|4656.5|4655.5|4657|4656|4655.5|4655|752
1649931160000|2022-04-14 10:12:40|4656|4655|4656|4655|4656.5|4655|4655.5|4655|155
1649931170000|2022-04-14 10:12:50||4655.5||4655||4655.5||4655|0
1649931180000|2022-04-14 10:13:00||4655.5||4655.5||4655.5||4655.5|0
1649931200000|2022-04-14 10:13:20|4655.5|4655|4655.5|4655|4656|4655|4655.5|4655|237
1649931210000|2022-04-14 10:13:30|4656|4655.5|4657|4656.5|4657.5|4656.5|4656|4655.5|1606
1649931220000|2022-04-14 10:13:40|4657.5|4657|4657.5|4657|4658|4657|4657.5|4657|1
1649931230000|2022-04-14 10:13:50|4657|4656.5|4657.5|4656.5|4658|4657|4657|4656.5|725
1649931240000|2022-04-14 10:14:00|4658||4657.5||4658||4657.5||0
1649931250000|2022-04-14 10:14:10|4657|4657|4658|4657|4658|4657|4657|4657|112
1649931270000|2022-04-14 10:14:30|4657.5||4658||4658||4657.5||0
1649931280000|2022-04-14 10:14:40|4657.5|4656.5|4655.5|4655|4657.5|4656.5|4655.5|4655|1123
1649931290000|2022-04-14 10:14:50|4656|4655.5|4656.5|4655.5|4656.5|4655.5|4656|4655.5|57
1649931300000|2022-04-14 10:15:00|4657|4656|4657.5|4657|4658|4657|4657|4656|186
1649931310000|2022-04-14 10:15:10|4658|4657.5|4658.5|4657|4658.5|4657.5|4658|4657|117
1649931320000|2022-04-14 10:15:20|4659|4657.5|4659.5|4658.5|4659.5|4658.5|4659|4657.5|370
1649931330000|2022-04-14 10:15:30|4660|4659.5|4659|4658.5|4660|4659.5|4659|4658.5|226
1649931340000|2022-04-14 10:15:40|4658.5|4658|4658.5|4658|4658.5|4658|4658.5|4657.5|235
1649931350000|2022-04-14 10:15:50|4658|4657.5|4658|4657.5|4658|4657.5|4658|4657.5|1
1649931360000|2022-04-14 10:16:00|||||||||3
1649931370000|2022-04-14 10:16:10|4657.5|4657|4657.5|4657|4657.5|4657|4657.5|4657|313
1649931390000|2022-04-14 10:16:30|4658||4657.5||4658||4657.5||189
1649931400000|2022-04-14 10:16:40|4658|4657.5|4657|4656.5|4658|4657.5|4657|4656.5|185
1649931420000|2022-04-14 10:17:00|4657.5|4656|4656.5|4655.5|4657.5|4656|4656.5|4655.5|255
1649931430000|2022-04-14 10:17:10|4656|4654.5|4655.5|4655|4656.5|4655|4655.5|4654.5|2011
1649931440000|2022-04-14 10:17:20|4656|4655.5|4655.5|4655|4656.5|4655.5|4655.5|4655|534
1649931450000|2022-04-14 10:17:30|4656||4655.5||4656||4655.5||31
1649931470000|2022-04-14 10:17:50|4656|4654.5|4655|4654|4656|4655|4654|4653.5|4524
1649931480000|2022-04-14 10:18:00|4654.5|4653.5|4653.5|4653|4654.5|4653.5|4653.5|4653|85
1649931500000|2022-04-14 10:18:20|4654|4653.5|4654|4653.5|4654|4653.5|4654|4653|40
1649931510000|2022-04-14 10:18:30|4654.5|4654|4654.5|4654|4655.5|4654|4654.5|4654|153
1649931520000|2022-04-14 10:18:40|4655|4654.5|4655|4654.5|4655|4654.5|4655|4654.5|38
1649931530000|2022-04-14 10:18:50|4655.5|4655|4655.5|4655|4656.5|4655.5|4655.5|4655|246
1649931540000|2022-04-14 10:19:00|4655|4654.5|4654.5|4654|4655.5|4654.5|4654.5|4654|108
1649931550000|2022-04-14 10:19:10|4654|4653.5|4654.5|4653.5|4655|4653.5|4653.5|4653|834
1649931560000|2022-04-14 10:19:20|4655|4654|4654.5|4653.5|4655|4654|4654.5|4653.5|0
1649931590000|2022-04-14 10:19:50|4654|4654|4654|4653|4654.5|4654|4654|4653|36
1649931600000|2022-04-14 10:20:00|4653.5|4653.5|4653|4652|4653.5|4653.5|4652.5|4652|549
1649931620000|2022-04-14 10:20:20|4652.5||4652.5||4652.5||4652.5||0
1649931630000|2022-04-14 10:20:30|4652|4651.5|4651|4650|4652|4651.5|4651|4650|755
1649931640000|2022-04-14 10:20:40|4651.5|4650.5|4652|4651|4652|4651|4651.5|4650.5|0
1649931650000|2022-04-14 10:20:50|4651.5|4650.5|4651.5|4650.5|4651.5|4651|4651|4650.5|7
1649931660000|2022-04-14 10:21:00|4651|4650|4650|4649.5|4651|4650.5|4650|4649|1901
1649931670000|2022-04-14 10:21:10|4649.5|4649|4649|4648.5|4650|4649|4649|4648|356
1649931680000|2022-04-14 10:21:20|4649.5|4649|4649.5|4648.5|4650.5|4649.5|4649.5|4648.5|68
1649931700000|2022-04-14 10:21:40|4649|4648|4649.5|4648.5|4649.5|4648.5|4649|4648|36
1649931710000|2022-04-14 10:21:50|4649|4648|4648.5|4648|4649|4648|4648.5|4648|446
1649931720000|2022-04-14 10:22:00|4649|4648.5|4649|4648|4649|4648.5|4648.5|4648|184
1649931730000|2022-04-14 10:22:10|4648.5|4648.5|4649.5|4648.5|4649.5|4648.5|4648.5|4648.5|698
1649931740000|2022-04-14 10:22:20|4649|4649|4649|4648.5|4649.5|4649|4649|4648.5|263
1649931750000|2022-04-14 10:22:30|4648.5|4648|4649.5|4648.5|4649.5|4649|4648.5|4648|116
1649931760000|2022-04-14 10:22:40|4649|4648|4649|4648.5|4649|4648.5|4649|4648|0
1649931770000|2022-04-14 10:22:50|4648.5|4648|4648.5|4648|4648.5|4648|4648.5|4647.5|278
1649931780000|2022-04-14 10:23:00|4649|4648.5|4649|4648|4649.5|4648.5|4649|4648|76
1649931790000|2022-04-14 10:23:10|4648.5|4647.5|4648|4647.5|4648.5|4647.5|4647.5|4646|953
1649931800000|2022-04-14 10:23:20|4648.5|4648|4649|4648|4649|4648|4648|4647.5|58
1649931810000|2022-04-14 10:23:30|4648.5|4647.5|4648.5|4648|4649|4648|4648.5|4647.5|0
1649931820000|2022-04-14 10:23:40||4647.5||4647.5||4648||4647.5|250
1649931830000|2022-04-14 10:23:50|4647.5|4647|4648.5|4648|4649|4648.5|4647.5|4647|1286
1649931840000|2022-04-14 10:24:00|4648|4647.5|4648|4647|4648|4647.5|4648|4647|190
1649931860000|2022-04-14 10:24:20|4647.5||4648||4648.5||4647.5||219
1649931870000|2022-04-14 10:24:30|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|4648|4647.5|221
1649931890000|2022-04-14 10:24:50|4648||4648||4648.5||4648||0
1649931900000|2022-04-14 10:25:00|4648.5||4648.5||4648.5||4648.5||69
1649931910000|2022-04-14 10:25:10|4648||4648||4648.5||4648||0
1649931920000|2022-04-14 10:25:20|4648.5|4647|4647|4646|4648.5|4647|4646.5|4646|803
1649931930000|2022-04-14 10:25:30|4646.5||4646.5||4646.5||4646.5||0
1649931940000|2022-04-14 10:25:40|4647|4646.5|4648|4647|4648|4647|4647|4646|813
1649931950000|2022-04-14 10:25:50||4647.5||4647||4647.5||4647|0
1649931960000|2022-04-14 10:26:00|4647.5||4647.5||4647.5||4647.5||36
1649931970000|2022-04-14 10:26:10|4647|4646.5|4647|4646.5|4647.5|4646.5|4647|4646.5|255
1649931980000|2022-04-14 10:26:20|4646.5|4646|4644.5|4643.5|4646.5|4646|4644|4643|6368
1649931990000|2022-04-14 10:26:30|||||||||14
1649932000000|2022-04-14 10:26:40|4645|4644|4645.5|4644.5|4645.5|4644.5|4645|4644|568
1649932010000|2022-04-14 10:26:50|4646|4645|4646|4645|4647|4646|4645.5|4645|724
1649932020000|2022-04-14 10:27:00|4646.5|4645.5|4647|4646|4647|4646|4646.5|4645.5|670
1649932030000|2022-04-14 10:27:10|4647.5|4646.5|4646.5|4645.5|4647.5|4646.5|4646.5|4645|2703
1649932040000|2022-04-14 10:27:20|4646|4646|4646|4645|4646|4646|4646|4645|205
1649932060000|2022-04-14 10:27:40|4645.5|4644.5|4645|4644.5|4645.5|4644.5|4645|4644.5|360
1649932070000|2022-04-14 10:27:50|4645.5|4645|4645.5|4644.5|4646|4645|4645.5|4644.5|809
1649932080000|2022-04-14 10:28:00|4645|4644|4642|4641.5|4645|4644|4642|4641|1301
1649932090000|2022-04-14 10:28:10|4641.5|4641|4640|4639.5|4641.5|4641|4640|4639|382
1649932100000|2022-04-14 10:28:20|4640.5|4640|4641|4640.5|4641.5|4640.5|4640.5|4640|225
1649932120000|2022-04-14 10:28:40|4640.5|4640|4640.5|4639.5|4640.5|4640|4640|4639.5|234
1649932130000|2022-04-14 10:28:50|4641|4640|4640.5|4639.5|4642|4641|4640.5|4639.5|990
1649932140000|2022-04-14 10:29:00|4640|4640|4639.5|4639|4640|4640|4639.5|4639|226
1649932150000|2022-04-14 10:29:10|4639|4638.5|4638.5|4637|4640|4639.5|4638|4637|6187
1649932160000|2022-04-14 10:29:20|4638|4637.5|4640|4639|4640|4639|4638|4637.5|771
1649932170000|2022-04-14 10:29:30|4640.5|4639.5|4640.5|4639.5|4640.5|4639.5|4640|4639.5|514
1649932180000|2022-04-14 10:29:40|4641|4640|4640.5|4639.5|4641|4640|4640|4639.5|700
1649932190000|2022-04-14 10:29:50|4641|4640|4642|4640.5|4642|4641|4640.5|4640|960
1649932200000|2022-04-14 10:30:00|4642.5|4641|4642|4641|4643.5|4642.5|4641.5|4641|2006
1649932210000|2022-04-14 10:30:10|4642.5||4642||4642.5||4641.5||0
1649932220000|2022-04-14 10:30:20|4641.5||4641.5||4641.5||4641.5||0
1649932230000|2022-04-14 10:30:30|4641|4640.5|4641.5|4640.5|4641.5|4640.5|4641|4640.5|345
1649932240000|2022-04-14 10:30:40|4641|4640|4640.5|4639.5|4641.5|4640|4640.5|4639.5|281
1649932250000|2022-04-14 10:30:50|4641|4640|4640|4639|4641|4640|4640|4639|306
1649932260000|2022-04-14 10:31:00|4640.5|4639.5|4641.5|4640.5|4642|4641|4640.5|4639.5|530
1649932270000|2022-04-14 10:31:10||4641||4641||4641||4641|0
1649932280000|2022-04-14 10:31:20|4641|4640.5|4641.5|4640.5|4641.5|4641|4641|4640.5|243
1649932290000|2022-04-14 10:31:30|4641|4640|4640.5|4639.5|4641|4640|4640.5|4639.5|185
1649932300000|2022-04-14 10:31:40|4640|4639|4639.5|4638.5|4640|4639|4639|4638.5|615
1649932310000|2022-04-14 10:31:50|4639|4638|4638.5|4637.5|4639|4638.5|4638|4637|80
1649932320000|2022-04-14 10:32:00|4638|4637|4638.5|4637.5|4638.5|4637.5|4637.5|4636.5|151
1649932330000|2022-04-14 10:32:10|4638|4637|4638|4637|4638.5|4637.5|4638|4637|0
1649932340000|2022-04-14 10:32:20|4638.5|4638|4638.5|4638|4638.5|4638|4638.5|4638|543
1649932350000|2022-04-14 10:32:30|4638|4637.5|4637.5|4636.5|4638|4637.5|4637|4636.5|960
1649932360000|2022-04-14 10:32:40|4638|4637|4638.5|4638|4639|4638|4637.5|4637|554
1649932370000|2022-04-14 10:32:50|4638|4637.5|4638|4637|4638|4637.5|4638|4637|0
1649932380000|2022-04-14 10:33:00|4638.5|4637.5|4639|4638|4639.5|4638|4638.5|4637.5|40
1649932390000|2022-04-14 10:33:10|4638.5|4637.5|4638|4637|4638.5|4637.5|4638|4636.5|43
1649932400000|2022-04-14 10:33:20|4637.5|4636.5|4637.5|4636.5|4637.5|4636.5|4637.5|4636.5|150
1649932410000|2022-04-14 10:33:30|4637|4636|4636|4635|4637|4636|4636|4635|474
1649932420000|2022-04-14 10:33:40|4635.5|4634.5|4636|4635.5|4636.5|4635.5|4635.5|4634.5|315
1649932430000|2022-04-14 10:33:50|4635.5|4635|4635|4633.5|4635.5|4635|4634.5|4633.5|136
1649932440000|2022-04-14 10:34:00|4634.5|4634|4635|4633.5|4635|4634|4634|4633.5|160
1649932450000|2022-04-14 10:34:10|4634.5|4634|4634.5|4633.5|4635|4634|4634.5|4633.5|0
1649932460000|2022-04-14 10:34:20|4635|4634|4635|4634|4635|4634.5|4635|4634|115
1649932470000|2022-04-14 10:34:30|4635.5|4634.5|4636|4634.5|4636|4634.5|4635|4634.5|225
1649932480000|2022-04-14 10:34:40|4635.5|4635|4636|4635|4636|4635|4635.5|4635|42
1649932490000|2022-04-14 10:34:50|4636.5|4635.5|4636|4635|4637|4636|4636|4635|653
1649932500000|2022-04-14 10:35:00|4636.5|4635.5|4636.5|4635|4637|4636|4636|4635|33
1649932510000|2022-04-14 10:35:10|4636|4634.5|4635.5|4634.5|4636|4634.5|4635.5|4634.5|233
1649932520000|2022-04-14 10:35:20|4635|4635|4635.5|4635|4636.5|4635.5|4635|4634|1238
1649932530000|2022-04-14 10:35:30|4636|4635.5|4636.5|4636|4636.5|4636|4636|4635.5|563
1649932540000|2022-04-14 10:35:40|4637|4636.5|4637.5|4636.5|4637.5|4636.5|4637|4636.5|4
1649932550000|2022-04-14 10:35:50|4638|4637|4637|4636.5|4638|4637|4637|4636|396
1649932570000|2022-04-14 10:36:10|4636.5|4636|4636.5|4635.5|4636.5|4636|4636|4635.5|796
1649932580000|2022-04-14 10:36:20|4636|4635|4635.5|4635|4636|4635|4635.5|4635|644
1649932590000|2022-04-14 10:36:30|||||||||150
1649932600000|2022-04-14 10:36:40|4636|4635.5|4635.5|4635|4636|4635.5|4635.5|4635|441
1649932610000|2022-04-14 10:36:50|4636||4635.5||4636||4635.5||0
1649932620000|2022-04-14 10:37:00|4636|4635.5|4636.5|4635.5|4637|4636|4636|4635.5|191
1649932640000|2022-04-14 10:37:20|4636|4635|4635.5|4635|4636.5|4635|4635.5|4635|73
1649932650000|2022-04-14 10:37:30|4636|4635.5|4636|4635.5|4636.5|4635.5|4636|4635.5|38
1649932670000|2022-04-14 10:37:50|4636.5|4636|4637|4636|4637|4636|4636.5|4636|185
1649932680000|2022-04-14 10:38:00|4636.5|4635.5|4636.5|4635.5|4636.5|4636|4636|4635.5|251
1649932690000|2022-04-14 10:38:10|4636|4635|4636|4635.5|4636|4635.5|4636|4635|232
1649932700000|2022-04-14 10:38:20|4636.5|4636|4637|4636|4637|4636|4636.5|4636|35
1649932710000|2022-04-14 10:38:30|4637.5|4636.5|4638|4637|4638|4637|4637.5|4636.5|111
1649932720000|2022-04-14 10:38:40|4638.5|4637.5|4640|4639|4640|4639|4638.5|4637.5|1078
1649932730000|2022-04-14 10:38:50|4639.5|4638.5|4639|4638.5|4640|4639|4639|4638.5|1220
1649932740000|2022-04-14 10:39:00|4638.5|4638|4638.5|4637.5|4638.5|4638|4637.5|4636.5|1076
1649932750000|2022-04-14 10:39:10|4638|4637|4638|4637.5|4638.5|4638|4638|4637|273
1649932760000|2022-04-14 10:39:20|4637.5|4637|4637.5|4636.5|4637.5|4637|4637.5|4636.5|308
1649932770000|2022-04-14 10:39:30|4638|4637|4638|4637.5|4638|4637.5|4637.5|4636.5|510
1649932780000|2022-04-14 10:39:40|4638.5|4638|4638.5|4637.5|4638.5|4638|4638.5|4637.5|41
1649932790000|2022-04-14 10:39:50||4638||4638||4638||4638|106
1649932800000|2022-04-14 10:40:00|4639|4638.5|4639|4638|4639|4638.5|4639|4638|244
1649932810000|2022-04-14 10:40:10|4639.5|4638.5|4640|4639|4640|4639|4639.5|4638.5|198
1649932820000|2022-04-14 10:40:20|4639.5|4639.5|4638.5|4637.5|4640|4639.5|4638|4637.5|1495
1649932830000|2022-04-14 10:40:30|4638|4637|4638.5|4637|4638.5|4638|4638|4637|516
1649932840000|2022-04-14 10:40:40|4638|4637.5|4638.5|4637.5|4638.5|4638|4638|4637|0
1649932850000|2022-04-14 10:40:50|4639|4638|4639.5|4638.5|4639.5|4638.5|4638.5|4637.5|28
1649932860000|2022-04-14 10:41:00|4639|4638|4639|4638|4639|4638|4638.5|4638|37
1649932870000|2022-04-14 10:41:10|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|36
1649932880000|2022-04-14 10:41:20|4640|4639|4641|4640|4641|4640|4640|4639|224
1649932890000|2022-04-14 10:41:30|4640.5|4639.5|4640.5|4639.5|4640.5|4640|4640.5|4639.5|0
1649932910000|2022-04-14 10:41:50|4641|4640|4641.5|4640.5|4641.5|4641|4641|4640|127
1649932920000|2022-04-14 10:42:00|4642|4641|4641|4640|4642.5|4641.5|4641|4640|736
1649932950000|2022-04-14 10:42:30|4640.5|4639.5|4640|4639|4640.5|4639.5|4640|4639|151
1649932960000|2022-04-14 10:42:40||4639.5||4639.5||4639.5||4639|0
1649932970000|2022-04-14 10:42:50|4640.5|4640|4641|4640|4641|4640|4640.5|4640|186
1649932980000|2022-04-14 10:43:00||4640.5||4640.5||4640.5||4640.5|150
1649933000000|2022-04-14 10:43:20|4641.5|4641|4641.5|4641|4642|4641|4641.5|4641|81
1649933020000|2022-04-14 10:43:40|4641|4640.5|4641.5|4640.5|4641.5|4641|4641|4640.5|301
1649933030000|2022-04-14 10:43:50|4642|4641|4642|4641|4642.5|4641.5|4642|4641|34
1649933040000|2022-04-14 10:44:00||4641.5||4641.5||4641.5||4641|0
1649933060000|2022-04-14 10:44:20|4642.5|4642|4643.5|4642.5|4643.5|4642.5|4642.5|4642|96
1649933070000|2022-04-14 10:44:30|4643|4642|4643|4642|4643|4642.5|4642.5|4642|58
1649933080000|2022-04-14 10:44:40|4642.5|4642.5|4642|4641|4642.5|4642.5|4642|4641|399
1649933090000|2022-04-14 10:44:50|4642.5|4641.5|4642|4641|4642.5|4641.5|4642|4641|32
1649933100000|2022-04-14 10:45:00|4641.5|4640.5|4641.5|4640.5|4642|4640.5|4641|4640|226
1649933140000|2022-04-14 10:45:40|4642|4641|4643|4642|4643|4642.5|4642|4641|241
1649933160000|2022-04-14 10:46:00|4642.5|4641.5|4642.5|4641.5|4643|4642|4642|4641.5|929
1649933170000|2022-04-14 10:46:10|4642|4642|4641.5|4640.5|4643|4642|4641|4640.5|568
1649933180000|2022-04-14 10:46:20|4641|4640|4641|4640|4641|4640|4641|4640|213
1649933200000|2022-04-14 10:46:40|4641.5|4640.5|4642|4641.5|4642|4641.5|4641.5|4640.5|43
1649933210000|2022-04-14 10:46:50|4642.5|4642|4642.5|4641.5|4643|4642|4642|4641.5|1910
1649933220000|2022-04-14 10:47:00|4643|4642|4643|4642|4643|4642|4643|4642|0
1649933240000|2022-04-14 10:47:20|4642.5|4641.5|4642.5|4642|4643|4642|4642.5|4641.5|15
1649933250000|2022-04-14 10:47:30|4642|4641.5|4642|4641.5|4642|4641.5|4642|4641.5|37
1649933260000|2022-04-14 10:47:40|4641.5|4641|4641.5|4641|4641.5|4641|4641.5|4640.5|94
1649933270000|2022-04-14 10:47:50|||||||||50
1649933280000|2022-04-14 10:48:00|4642|4641.5|4641.5|4641|4642.5|4641.5|4641.5|4641|291
1649933290000|2022-04-14 10:48:10|4641|4640.5|4641.5|4640.5|4641.5|4640.5|4641|4640|249
1649933300000|2022-04-14 10:48:20|4641|4640|4640.5|4640|4641|4640|4640.5|4640|190
1649933310000|2022-04-14 10:48:30|4640|4639.5|4640|4639|4640|4639.5|4640|4639|633
1649933320000|2022-04-14 10:48:40|4640.5|4639.5|4640.5|4639.5|4641|4640|4640.5|4639.5|12
1649933340000|2022-04-14 10:49:00|4641|4640|4641|4639.5|4641|4640.5|4640.5|4639.5|201
1649933350000|2022-04-14 10:49:10|4640.5|4640|4640.5|4640|4641|4640|4640.5|4640|763
1649933360000|2022-04-14 10:49:20|4641|4639.5|4640.5|4639.5|4641|4639.5|4640.5|4639.5|130
1649933370000|2022-04-14 10:49:30|4641|4640.5|4640|4639.5|4641|4640.5|4640|4639.5|1269
1649933380000|2022-04-14 10:49:40|4639.5|4639|4640|4639.5|4640|4639.5|4639.5|4639|811
1649933390000|2022-04-14 10:49:50|4639.5|4639|4640|4639|4640|4639|4639.5|4639|736
1649933400000|2022-04-14 10:50:00|4639.5|4638.5|4640|4639|4640|4639|4639|4638.5|501
1649933410000|2022-04-14 10:50:10|4639.5|4638.5|4639.5|4638.5|4640|4639|4639.5|4638.5|0
1649933420000|2022-04-14 10:50:20||4639||4639||4639||4638.5|0
1649933430000|2022-04-14 10:50:30|4640|4639.5|4640|4639|4640|4639.5|4640|4639|184
1649933440000|2022-04-14 10:50:40|4639.5|4638.5|4639|4638|4640|4639|4638.5|4638|2131
1649933450000|2022-04-14 10:50:50|4638.5|4637.5|4638.5|4637.5|4639|4637.5|4638|4637.5|325
1649933460000|2022-04-14 10:51:00|4638|4637|4636.5|4635.5|4638|4637|4636.5|4635.5|340
1649933470000|2022-04-14 10:51:10|4636|4635|4636.5|4635.5|4636.5|4635.5|4636|4635|27
1649933480000|2022-04-14 10:51:20|||||||||3
1649933490000|2022-04-14 10:51:30|4637|4636|4637.5|4636.5|4637.5|4637|4637|4636|319
1649933500000|2022-04-14 10:51:40|4637|4637|4637|4636|4637.5|4637|4637|4636|501
1649933510000|2022-04-14 10:51:50|4637.5|4636.5|4638|4637|4638|4637|4637.5|4636|92
1649933520000|2022-04-14 10:52:00|4638.5|4637.5|4638.5|4637.5|4639|4638.5|4638.5|4637.5|86
1649933530000|2022-04-14 10:52:10|4638|4637|4637.5|4637|4638|4637|4637.5|4636.5|223
1649933540000|2022-04-14 10:52:20|4638|4636.5|4638.5|4637.5|4638.5|4637.5|4637.5|4636.5|35
1649933550000|2022-04-14 10:52:30|4638|4638|4638.5|4638|4638.5|4638|4638|4637.5|1381
1649933560000|2022-04-14 10:52:40|4639|4637.5|4639|4638|4639.5|4638.5|4639|4637.5|662
1649933570000|2022-04-14 10:52:50|4639.5|4637.5|4638.5|4637.5|4639.5|4637.5|4638.5|4637.5|196
1649933580000|2022-04-14 10:53:00|4639|4638|4639.5|4638.5|4639.5|4638.5|4639|4638|312
1649933590000|2022-04-14 10:53:10||4639||4639||4639||4638.5|189
1649933600000|2022-04-14 10:53:20|4640|4639.5|4639.5|4638.5|4640.5|4639.5|4639.5|4638.5|407
1649933610000|2022-04-14 10:53:30|4639|4638|4639.5|4638|4639.5|4638.5|4638.5|4637.5|781
1649933620000|2022-04-14 10:53:40|4639|4637.5|4637.5|4636.5|4639.5|4637.5|4637.5|4636.5|960
1649933630000|2022-04-14 10:53:50|4638|4637|4637.5|4637|4638|4637|4637.5|4637|0
1649933640000|2022-04-14 10:54:00|4638|4637.5|4638|4637.5|4639|4638|4638|4637|516
1649933650000|2022-04-14 10:54:10|4637.5|4637|4637.5|4637|4637.5|4637|4637.5|4636.5|400
1649933660000|2022-04-14 10:54:20|4637|4636.5|4637.5|4637|4637.5|4637|4637|4636.5|449
1649933670000|2022-04-14 10:54:30|4638|4637.5|4638|4637.5|4638.5|4637.5|4638|4637.5|120
1649933700000|2022-04-14 10:55:00|4638.5|4638|4638.5|4637.5|4639|4638|4638|4637.5|354
1649933710000|2022-04-14 10:55:10|4638||4638||4638||4638||7
1649933730000|2022-04-14 10:55:30|||||||||82
1649933740000|2022-04-14 10:55:40|4638.5|4638|4638.5|4638|4638.5|4638|4638.5|4637.5|152
1649933750000|2022-04-14 10:55:50|4639|4638.5|4639.5|4638.5|4639.5|4638.5|4639|4638.5|36
1649933760000|2022-04-14 10:56:00||4639||4639||4639||4639|0
1649933780000|2022-04-14 10:56:20|4640|4639.5|4641|4640|4641|4640|4640|4639.5|420
1649933790000|2022-04-14 10:56:30||4640.5||4640.5||4640.5||4640.5|17
1649933800000|2022-04-14 10:56:40|4641.5|4641|4641.5|4641|4642|4641.5|4641.5|4640.5|696
1649933810000|2022-04-14 10:56:50|4641|4640.5|4640.5|4639.5|4641|4640.5|4640|4639.5|225
1649933830000|2022-04-14 10:57:10|4641|4640|4641|4640|4641|4640|4641|4640|0
1649933840000|2022-04-14 10:57:20|4641.5|4640.5|4641.5|4641|4641.5|4641|4641.5|4640.5|369
1649933880000|2022-04-14 10:58:00|4642|4640.5|4640.5|4639.5|4642|4640.5|4640.5|4639.5|484
1649933890000|2022-04-14 10:58:10|||||||||10
1649933900000|2022-04-14 10:58:20||4640||4639.5||4640||4639.5|0
1649933910000|2022-04-14 10:58:30|4640|4639|4640|4639.5|4640|4639.5|4640|4639|22
1649933920000|2022-04-14 10:58:40||4639||4639.5||4639.5||4639|96
1649933930000|2022-04-14 10:58:50|4639.5|4639|4639.5|4638.5|4639.5|4639|4639|4638|551
1649933950000|2022-04-14 10:59:10|4639||4639||4639||4639||24
1649933960000|2022-04-14 10:59:20|||||||||11
1649933970000|2022-04-14 10:59:30|4639.5|4639|4639.5|4639|4639.5|4639|4639.5|4638.5|9
1649933990000|2022-04-14 10:59:50|4640|4639.5|4640.5|4639.5|4640.5|4639.5|4640|4639.5|42
1649934000000|2022-04-14 11:00:00|4641|4640|4638.5|4638|4641|4640|4638.5|4638|479
1649934010000|2022-04-14 11:00:10|4639|4638.5|4639|4638|4639|4638.5|4638.5|4638|171
1649934020000|2022-04-14 11:00:20|4638.5|4638.5|4638.5|4637.5|4639|4638.5|4638|4637.5|258
1649934030000|2022-04-14 11:00:30||4638||4638||4638||4638|0
1649934040000|2022-04-14 11:00:40|4638|4637.5|4639|4638|4639|4638.5|4638|4637.5|118
1649934050000|2022-04-14 11:00:50|4639.5|4638.5|4640.5|4639|4640.5|4639.5|4639|4638|130
1649934060000|2022-04-14 11:01:00|4640|4639.5|4641|4640|4641.5|4640.5|4640|4639|193
1649934070000|2022-04-14 11:01:10|4641.5|4640.5|4640|4639.5|4641.5|4640.5|4640|4639.5|43
1649934080000|2022-04-14 11:01:20|4639.5|4639|4639.5|4639|4640|4639|4639.5|4638.5|261
1649934090000|2022-04-14 11:01:30|4640|4639.5|4641.5|4640.5|4641.5|4640.5|4640|4639|73
1649934100000|2022-04-14 11:01:40|4641|4640|4641|4640.5|4641.5|4640.5|4640.5|4640|39
1649934110000|2022-04-14 11:01:50|4640.5|4640|4640.5|4640|4640.5|4640|4640.5|4640|35
1649934120000|2022-04-14 11:02:00|4640|4639.5|4640|4639|4640.5|4639.5|4640|4639|298
1649934130000|2022-04-14 11:02:10|4640.5|4639.5|4640.5|4640|4641|4640|4640.5|4639|36
1649934140000|2022-04-14 11:02:20|4641|4640.5|4641.5|4641|4641.5|4641|4641|4640.5|352
1649934150000|2022-04-14 11:02:30|4642||4642||4642||4641.5||0
1649934160000|2022-04-14 11:02:40|4642.5|4641.5|4643|4641.5|4643|4642|4642.5|4641.5|212
1649934170000|2022-04-14 11:02:50||4642||4642||4642||4642|0
1649934180000|2022-04-14 11:03:00|4643.5|4642.5|4643|4642.5|4643.5|4643|4642.5|4642|546
1649934190000|2022-04-14 11:03:10|4642.5|4642|4642|4641.5|4643|4642|4641.5|4641|75
1649934200000|2022-04-14 11:03:20||4641||4641||4641||4641|0
1649934210000|2022-04-14 11:03:30|4641.5|4640.5|4642|4641|4644|4643|4641.5|4640.5|4024
1649934220000|2022-04-14 11:03:40|4641.5|4640.5|4642.5|4641.5|4642.5|4641.5|4641|4640.5|444
1649934230000|2022-04-14 11:03:50|4643|4642|4643|4642|4643.5|4643|4643|4642|641
1649934240000|2022-04-14 11:04:00|4642.5|4641.5|4643.5|4643|4643.5|4643|4642.5|4641.5|124
1649934250000|2022-04-14 11:04:10|4643|4642.5|4642|4641|4643.5|4643|4641.5|4641|426
1649934260000|2022-04-14 11:04:20|4641.5|4640.5|4640|4639|4642|4640.5|4639.5|4638.5|2383
1649934270000|2022-04-14 11:04:30|4639.5|4639.5|4642|4641|4642|4641.5|4639.5|4639|38
1649934280000|2022-04-14 11:04:40|4641.5|4640.5|4645|4644|4645|4644|4641.5|4640.5|1271
1649934290000|2022-04-14 11:04:50|4645.5|4643.5|4642|4641|4645.5|4643.5|4641.5|4641|849
1649934300000|2022-04-14 11:05:00|4641.5|4640.5|4639.5|4638.5|4641.5|4640.5|4639|4638|261
1649934310000|2022-04-14 11:05:10|4640|4639|4640.5|4640|4642|4641.5|4640|4639|1435
1649934320000|2022-04-14 11:05:20|4641|4639|4639|4638|4641.5|4640.5|4638|4637|870
1649934330000|2022-04-14 11:05:30|4639.5|4638.5|4639.5|4638.5|4640|4639|4639.5|4638|188
1649934340000|2022-04-14 11:05:40|4640|4639|4640|4638.5|4641|4640.5|4639|4638|734
1649934350000|2022-04-14 11:05:50|4639.5|4639|4638.5|4637.5|4640|4639|4638.5|4637.5|466
1649934360000|2022-04-14 11:06:00|4638|4637|4637|4636|4639|4638|4637|4636|522
1649934370000|2022-04-14 11:06:10|4636.5|4635.5|4637.5|4636.5|4637.5|4637|4636.5|4635|2021
1649934380000|2022-04-14 11:06:20|4637|4637|4637|4635.5|4637.5|4637|4636.5|4635.5|533
1649934390000|2022-04-14 11:06:30|4637.5|4636|4638|4637|4638.5|4637.5|4637.5|4636|317
1649934400000|2022-04-14 11:06:40|4638.5|4637.5|4637.5|4636.5|4638.5|4637.5|4637.5|4636|175
1649934410000|2022-04-14 11:06:50|4638|4637|4638|4637|4638|4637|4637.5|4637|787
1649934420000|2022-04-14 11:07:00|4637.5|4636.5|4637.5|4636.5|4637.5|4636.5|4637.5|4636.5|169
1649934430000|2022-04-14 11:07:10||4637||4636.5||4637||4636.5|0
1649934440000|2022-04-14 11:07:20|4637|4637|4637.5|4636|4637.5|4637|4637|4636|150
1649934450000|2022-04-14 11:07:30|4637|4636.5|4636.5|4636|4637|4636.5|4636.5|4636|100
1649934460000|2022-04-14 11:07:40|4636|4635.5|4635.5|4635|4636|4635.5|4635.5|4635|575
1649934470000|2022-04-14 11:07:50|4636|4635.5|4636|4635|4636.5|4635.5|4636|4635|38
1649934480000|2022-04-14 11:08:00|4636.5|4635.5|4635.5|4634.5|4636.5|4635.5|4635.5|4634|212
1649934490000|2022-04-14 11:08:10|4636|4635.5|4636|4634.5|4636|4635.5|4636|4634.5|534
1649934500000|2022-04-14 11:08:20|4635.5|4635|4635.5|4634.5|4635.5|4635|4635.5|4634.5|0
1649934510000|2022-04-14 11:08:30|4635|4635|4635|4634|4635|4635|4635|4634|92
1649934520000|2022-04-14 11:08:40|4635.5|4634.5|4636|4635|4636|4635.5|4635.5|4634|169
1649934530000|2022-04-14 11:08:50||4635.5||4635.5||4635.5||4635.5|0
1649934540000|2022-04-14 11:09:00|4636.5|4636|4637|4636|4637.5|4636|4636.5|4636|158
1649934550000|2022-04-14 11:09:10||4635.5||4636||4636||4635.5|0
1649934560000|2022-04-14 11:09:20||4636.5||4636.5||4636.5||4636.5|0
1649934580000|2022-04-14 11:09:40|4637.5|4637|4636.5|4635.5|4637.5|4637|4636.5|4635.5|87
1649934600000|2022-04-14 11:10:00|4637|4636|4637|4636|4637.5|4636.5|4637|4635.5|33
1649934610000|2022-04-14 11:10:10|4636.5|4635.5|4636.5|4635.5|4636.5|4635.5|4636|4635.5|0
1649934620000|2022-04-14 11:10:20|4636||4636||4636.5||4636||90
1649934630000|2022-04-14 11:10:30||4635||4635.5||4635.5||4635|0
1649934640000|2022-04-14 11:10:40|4635.5|4635|4636|4635|4636|4635.5|4635.5|4635|389
1649934650000|2022-04-14 11:10:50|4635.5|4634.5|4635|4634|4635.5|4634.5|4635|4634|473
1649934660000|2022-04-14 11:11:00|4634.5|4633.5|4634.5|4633.5|4634.5|4633.5|4634|4633|986
1649934670000|2022-04-14 11:11:10|4634|4634|4634.5|4633.5|4635|4634|4634|4633.5|251
1649934680000|2022-04-14 11:11:20|4634||4634||4634||4634||0
1649934690000|2022-04-14 11:11:30|4634.5|4633|4634|4633|4635|4634|4634|4633|1302
1649934700000|2022-04-14 11:11:40|4634.5|4633.5|4634|4633.5|4634.5|4633.5|4634|4633.5|228
1649934710000|2022-04-14 11:11:50|4633.5|4633|4634|4633|4634.5|4633.5|4633.5|4633|483
1649934720000|2022-04-14 11:12:00|4633.5|4632.5|4633.5|4633|4634|4633|4633.5|4632.5|846
1649934730000|2022-04-14 11:12:10|4634|4633.5|4635|4634|4635|4634.5|4634|4633.5|514
1649934740000|2022-04-14 11:12:20|4635.5|4634.5|4636|4635|4636|4635.5|4635.5|4634.5|221
1649934750000|2022-04-14 11:12:30|4636.5|4635.5|4636.5|4636|4636.5|4636|4636|4635|35
1649934760000|2022-04-14 11:12:40|4637|4636.5|4637.5|4636.5|4638|4637|4637|4636.5|430
1649934780000|2022-04-14 11:13:00|4637|4636|4637|4636|4637.5|4636.5|4636.5|4636|195
1649934790000|2022-04-14 11:13:10|4636.5|4635.5|4636.5|4635.5|4636.5|4636|4636.5|4635.5|725
1649934800000|2022-04-14 11:13:20|4637|4636|4637|4636|4637|4636|4637|4636|0
1649934810000|2022-04-14 11:13:30||4636.5||4636||4636.5||4636|0
1649934820000|2022-04-14 11:13:40|4636.5|4635.5|4636.5|4636|4636.5|4636|4636.5|4635.5|0
1649934830000|2022-04-14 11:13:50|4636|4635.5|4636|4635|4636|4635.5|4636|4635|819
1649934840000|2022-04-14 11:14:00|4636.5|4635.5|4636.5|4635.5|4636.5|4636|4636.5|4635.5|154
1649934860000|2022-04-14 11:14:20|4636|4636|4635.5|4634.5|4636|4636|4635|4634|859
1649934870000|2022-04-14 11:14:30|4635|4634|4635.5|4635|4636.5|4635.5|4635|4634|659
1649934880000|2022-04-14 11:14:40|4635|4634.5|4635.5|4635|4635.5|4635|4635|4634|500
1649934890000|2022-04-14 11:14:50|4635|4634.5|4634.5|4633.5|4635|4634.5|4634|4633.5|920
1649934900000|2022-04-14 11:15:00|4635|4634|4634.5|4634|4635|4634|4634.5|4634|4
1649934910000|2022-04-14 11:15:10|4635|4634.5|4635.5|4634.5|4635.5|4634.5|4635|4634.5|35
1649934920000|2022-04-14 11:15:20||4635||4635||4635||4635|0
1649934930000|2022-04-14 11:15:30|4636|4635.5|4636|4635.5|4636.5|4635.5|4636|4635.5|29
1649934940000|2022-04-14 11:15:40||4635||4635||4635||4635|38
1649934950000|2022-04-14 11:15:50|4635.5|4635.5|4635.5|4635|4635.5|4635.5|4635.5|4635|500
1649934960000|2022-04-14 11:16:00|4636|4635.5|4636|4635.5|4636|4635.5|4636|4635|572
1649934980000|2022-04-14 11:16:20|4635.5|4635|4635|4634|4635.5|4635|4634.5|4634|989
1649934990000|2022-04-14 11:16:30|4635.5|4634.5|4636.5|4635.5|4637|4635.5|4635.5|4634|38
1649935000000|2022-04-14 11:16:40|4636|4634.5|4635.5|4634.5|4636|4635|4635.5|4634.5|1993
1649935020000|2022-04-14 11:17:00|4635|4634|4634.5|4633.5|4635|4634|4634|4633.5|1748
1649935040000|2022-04-14 11:17:20|4634|4634|4634|4633|4634|4634|4633.5|4633|1276
1649935050000|2022-04-14 11:17:30|4633.5|4632.5|4633.5|4632.5|4634|4632.5|4633.5|4632.5|1138
1649935060000|2022-04-14 11:17:40|4633|4633|4635|4634.5|4635|4634.5|4633|4633|770
1649935070000|2022-04-14 11:17:50||4634||4634||4634||4634|15
1649935080000|2022-04-14 11:18:00|4634.5|4633.5|4634.5|4633.5|4634.5|4633.5|4634.5|4633.5|340
1649935090000|2022-04-14 11:18:10|4634|4633|4634|4633|4634|4633.5|4634|4633|434
1649935100000|2022-04-14 11:18:20|4633.5|4632.5|4633.5|4632.5|4633.5|4632.5|4633|4632.5|955
1649935110000|2022-04-14 11:18:30|4634|4633|4633|4632.5|4634|4633|4632.5|4631.5|3986
1649935120000|2022-04-14 11:18:40|4632.5|4630.5|4631|4630.5|4632.5|4631.5|4631|4630.5|3568
1649935130000|2022-04-14 11:18:50|4631.5|4631|4632.5|4631.5|4633|4632|4631.5|4631|424
1649935150000|2022-04-14 11:19:10|4633|4632|4632.5|4631.5|4633|4632|4632.5|4631.5|371
1649935160000|2022-04-14 11:19:20|4632|4631|4632.5|4631.5|4633.5|4632.5|4632|4631|1547
1649935170000|2022-04-14 11:19:30|4632|4631|4632|4631|4632.5|4631.5|4632|4631|539
1649935180000|2022-04-14 11:19:40|4631.5|4630.5|4632|4631.5|4632|4631.5|4631.5|4630.5|229
1649935190000|2022-04-14 11:19:50|4632.5|4632|4632|4631|4633|4632|4631.5|4631|382
1649935200000|2022-04-14 11:20:00|4631.5|4630.5|4631.5|4630.5|4631.5|4631|4631.5|4630.5|206
1649935210000|2022-04-14 11:20:10|4632|4631|4632|4631.5|4632|4631.5|4632|4631|146
1649935230000|2022-04-14 11:20:30|4632.5|4632|4633.5|4632.5|4633.5|4632.5|4632.5|4632|206
1649935240000|2022-04-14 11:20:40||4633||4632.5||4633||4632.5|249
1649935250000|2022-04-14 11:20:50|4633|4632|4633|4632|4633|4632.5|4633|4632|159
1649935260000|2022-04-14 11:21:00|4632.5|4631.5|4631.5|4630.5|4632.5|4632|4631.5|4630.5|1184
1649935270000|2022-04-14 11:21:10|4631|4631|4631|4630.5|4631.5|4631|4631|4630|3214
1649935290000|2022-04-14 11:21:30|4631.5|4630|4632|4631|4632|4631|4631.5|4630|734
1649935300000|2022-04-14 11:21:40|4632.5|4631.5|4632.5|4632|4632.5|4632|4632|4631|0
1649935310000|2022-04-14 11:21:50|4632|4631.5|4632|4631|4632|4631.5|4632|4631|161
1649935320000|2022-04-14 11:22:00|4632.5|4631.5|4632.5|4631.5|4632.5|4632|4632|4631|0
1649935330000|2022-04-14 11:22:10|4633|4632|4634|4633|4634|4633.5|4633|4632|223
1649935340000|2022-04-14 11:22:20|4633.5|4632.5|4633|4632|4633.5|4632.5|4633|4632|441
1649935350000|2022-04-14 11:22:30|4633.5|4632.5|4633.5|4633|4633.5|4633|4633.5|4632.5|609
1649935390000|2022-04-14 11:23:10|4634||4634||4634||4634||36
1649935400000|2022-04-14 11:23:20|4633.5||4633.5||4633.5||4633.5||0
1649935410000|2022-04-14 11:23:30|4633|4632.5|4633|4632|4633|4632.5|4632.5|4632|718
1649935420000|2022-04-14 11:23:40|4632.5|4632.5|4633.5|4632.5|4635|4634.5|4632|4631.5|9438
1649935430000|2022-04-14 11:23:50|4633|4632|4632.5|4632|4633|4632|4632.5|4631.5|140
1649935440000|2022-04-14 11:24:00||4631.5||4631.5||4631.5||4631.5|119
1649935450000|2022-04-14 11:24:10|4632|4631|4631|4630.5|4632|4631|4631|4630|1342
1649935460000|2022-04-14 11:24:20|4631.5|4631|4633|4632.5|4633|4632.5|4631.5|4631|333
1649935470000|2022-04-14 11:24:30|4633.5|4633|4633.5|4632.5|4634|4633|4633.5|4632.5|0
1649935480000|2022-04-14 11:24:40|4634|4633|4634|4633|4634|4633|4634|4633|0
1649935490000|2022-04-14 11:24:50|4633.5|4632.5|4634|4633.5|4634|4633.5|4633|4632.5|441
1649935500000|2022-04-14 11:25:00||4633||4633.5||4633.5||4633|184
1649935510000|2022-04-14 11:25:10|4634.5|4634|4634|4633|4635|4634|4633.5|4633|566
1649935530000|2022-04-14 11:25:30|4633.5|4632.5|4633.5|4632.5|4633.5|4632.5|4633|4632.5|2426
1649935540000|2022-04-14 11:25:40|4633|4632|4633|4632.5|4633|4632.5|4632.5|4631.5|777
1649935550000|2022-04-14 11:25:50|4633.5|4633|4634|4633|4634|4633|4633.5|4632.5|37
1649935560000|2022-04-14 11:26:00|4634.5|4633.5|4635|4634|4635|4634|4634.5|4633.5|0
1649935570000|2022-04-14 11:26:10|4634.5|4633.5|4634.5|4633.5|4634.5|4633.5|4634|4633|297
1649935580000|2022-04-14 11:26:20||4634||4634||4634||4634|0
1649935590000|2022-04-14 11:26:30|4635|4634.5|4635.5|4634.5|4635.5|4634.5|4635|4634.5|287
1649935600000|2022-04-14 11:26:40|4635|4634|4635|4634|4635|4634|4634.5|4633.5|398
1649935610000|2022-04-14 11:26:50|4635.5|4634.5|4635.5|4634.5|4635.5|4635|4635|4634|353
1649935620000|2022-04-14 11:27:00|4636|4635|4635.5|4634.5|4636|4635|4635.5|4634.5|0
1649935630000|2022-04-14 11:27:10||4635||4635||4635||4635|0
1649935650000|2022-04-14 11:27:30|4636|4635.5|4636|4635.5|4636|4635.5|4636|4635.5|152
1649935660000|2022-04-14 11:27:40|4636.5|4636|4636.5|4636|4637|4636.5|4636.5|4636|187
1649935670000|2022-04-14 11:27:50|4637|4636.5|4637.5|4636.5|4638|4637|4637|4636.5|258
1649935680000|2022-04-14 11:28:00|4637|4636|4637|4636|4637|4636|4636.5|4636|121
1649935690000|2022-04-14 11:28:10|4637.5|4636.5|4637.5|4637|4637.5|4637|4637|4636.5|611
1649935700000|2022-04-14 11:28:20|4638|4636.5|4637|4636|4638|4636.5|4636.5|4636|708
1649935710000|2022-04-14 11:28:30|4636.5|4635.5|4636|4635|4636.5|4635.5|4635.5|4635|586
1649935720000|2022-04-14 11:28:40|4635.5|4634.5|4635|4634|4635.5|4634.5|4635|4634|0
1649935730000|2022-04-14 11:28:50|4635.5|4634.5|4636|4635|4636|4635|4635.5|4634|157
1649935740000|2022-04-14 11:29:00|4636.5|4635.5|4636.5|4635.5|4637|4636.5|4636.5|4635.5|675
1649935750000|2022-04-14 11:29:10|4637|4636|4636.5|4635.5|4637|4636|4636.5|4635.5|477
1649935760000|2022-04-14 11:29:20|4636|4635|4635.5|4634|4636|4635.5|4635|4634|213
1649935770000|2022-04-14 11:29:30|4635|4634.5|4634|4633|4635|4634.5|4634|4633|190
1649935780000|2022-04-14 11:29:40|4633.5|4632.5|4633.5|4632.5|4634|4633|4633.5|4632.5|0
1649935790000|2022-04-14 11:29:50|4634|4632|4632.5|4631.5|4634|4633|4632.5|4631.5|241
1649935800000|2022-04-14 11:30:00|4632|4631|4632.5|4631.5|4632.5|4632|4632|4631|744
1649935810000|2022-04-14 11:30:10|4632|4631|4632.5|4631.5|4632.5|4632|4632|4631|106
1649935820000|2022-04-14 11:30:20|4633.5|4632|4634|4633|4634|4633.5|4633.5|4632|194
1649935830000|2022-04-14 11:30:30|4633.5|4632.5|4633.5|4632.5|4633.5|4632.5|4633.5|4632.5|54
1649935840000|2022-04-14 11:30:40|4633|4632|4633.5|4632|4633.5|4632.5|4633|4632|265
1649935850000|2022-04-14 11:30:50|4633|4632.5|4633|4632.5|4633|4632.5|4633|4632.5|0
1649935860000|2022-04-14 11:31:00|4633.5|4633|4634.5|4633.5|4634.5|4633.5|4633.5|4632.5|536
1649935880000|2022-04-14 11:31:20|4634|4633|4632.5|4631.5|4634|4633|4632|4631|640
1649935890000|2022-04-14 11:31:30|4633|4632|4633|4632.5|4633|4632.5|4633|4632|0
1649935900000|2022-04-14 11:31:40|||||||||12
1649935910000|2022-04-14 11:31:50|4633.5|4633|4634|4633|4634|4633|4633.5|4633|13
1649935920000|2022-04-14 11:32:00|4633.5|4632.5|4634|4633.5|4634|4633.5|4633|4632.5|35
1649935940000|2022-04-14 11:32:20|4633.5|4633|4633.5|4632.5|4634|4633|4633.5|4632.5|310
1649935950000|2022-04-14 11:32:30|4633|4633|4634|4633.5|4634|4633.5|4633|4633|492
1649935970000|2022-04-14 11:32:50|4634.5|4634|4636|4634.5|4636|4635|4634.5|4634|235
1649935980000|2022-04-14 11:33:00|4635.5|4635|4635|4634|4635.5|4635|4635|4634|62
1649935990000|2022-04-14 11:33:10|4634.5|4633.5|4634|4633.5|4634.5|4633.5|4634|4633.5|292
1649936010000|2022-04-14 11:33:30|4634.5|4633|4634|4633|4634.5|4633.5|4634|4633|529
1649936020000|2022-04-14 11:33:40|4633.5|4633.5|4634|4633.5|4634|4633.5|4633.5|4633.5|540
1649936040000|2022-04-14 11:34:00|4633.5|4633|4634|4633|4634|4633.5|4633.5|4633|185
1649936050000|2022-04-14 11:34:10|4634.5|4633.5|4634|4633.5|4634.5|4633.5|4634|4633.5|1
1649936060000|2022-04-14 11:34:20|4634.5|4633|4634.5|4633.5|4634.5|4633.5|4634.5|4633|297
1649936070000|2022-04-14 11:34:30||4634||4633.5||4634||4633.5|15
1649936080000|2022-04-14 11:34:40||4634||4633.5||4634||4633.5|0
1649936100000|2022-04-14 11:35:00|4635|4634|4635.5|4634.5|4635.5|4634.5|4635|4634|343
1649936110000|2022-04-14 11:35:10|4635|4634|4634|4633.5|4635|4634.5|4634|4633|209
1649936120000|2022-04-14 11:35:20|||||||||3
1649936130000|2022-04-14 11:35:30|4634.5||4634||4634.5||4634||0
1649936140000|2022-04-14 11:35:40|4634.5||4634||4634.5||4634||0
1649936160000|2022-04-14 11:36:00|4633.5|4633|4635|4634|4635|4634|4633.5|4632.5|835
1649936170000|2022-04-14 11:36:10|4634.5|4633.5|4634|4633|4634.5|4633.5|4634|4633|35
1649936180000|2022-04-14 11:36:20|4634.5|4633.5|4635.5|4634.5|4635.5|4634.5|4634.5|4633.5|150
1649936190000|2022-04-14 11:36:30|4636|4635|4635.5|4634.5|4636|4635|4635|4634.5|238
1649936200000|2022-04-14 11:36:40|4635|4635|4636.5|4635.5|4636.5|4635.5|4635|4635|74
1649936210000|2022-04-14 11:36:50|4636|4635|4636|4635|4636|4635.5|4635.5|4634.5|582
1649936220000|2022-04-14 11:37:00|4636.5|4635.5|4636.5|4635.5|4636.5|4635.5|4636.5|4635.5|0
1649936230000|2022-04-14 11:37:10|4636|4635|4635|4634.5|4636|4635|4635|4634.5|109
1649936240000|2022-04-14 11:37:20|4634.5|4634|4634.5|4633.5|4634.5|4634|4634.5|4633.5|94
1649936260000|2022-04-14 11:37:40||4634||4634||4634||4634|0
1649936270000|2022-04-14 11:37:50|4635|4633.5|4634.5|4634|4635|4634.5|4634.5|4633.5|677
1649936280000|2022-04-14 11:38:00|4635|4634.5|4634.5|4634|4635|4634.5|4634.5|4634|67
1649936290000|2022-04-14 11:38:10|4635|4634.5|4635.5|4635|4636|4635|4635|4634.5|616
1649936300000|2022-04-14 11:38:20|4636|4635.5|4636.5|4635.5|4636.5|4635.5|4636|4635.5|171
1649936320000|2022-04-14 11:38:40||4636||4636||4636||4636|0
1649936330000|2022-04-14 11:38:50|||||||||12
1649936340000|2022-04-14 11:39:00|4637|4636.5|4635.5|4634.5|4637|4636.5|4635.5|4634.5|1845
1649936350000|2022-04-14 11:39:10|4636|4635|4635.5|4634.5|4636|4635|4635.5|4634.5|0
1649936360000|2022-04-14 11:39:20|4636|4634|4634.5|4633.5|4636|4634|4634|4633.5|107
1649936380000|2022-04-14 11:39:40||4634||4634||4634||4634|0
1649936390000|2022-04-14 11:39:50|4635|4634.5|4635.5|4634.5|4635.5|4634.5|4635|4634.5|168
1649936400000|2022-04-14 11:40:00|4635|4635|4634.5|4634|4635|4635|4634.5|4634|227
1649936410000|2022-04-14 11:40:10|4635|4634.5|4635|4634|4635.5|4635|4634.5|4634|773
1649936420000|2022-04-14 11:40:20|4635.5|4634.5|4634|4633.5|4635.5|4634.5|4634|4633.5|1713
1649936440000|2022-04-14 11:40:40|4633.5|4633|4635|4634|4635|4634|4633|4632.5|1941
1649936460000|2022-04-14 11:41:00|4634.5|4633.5|4634|4633|4634.5|4633.5|4634|4633|188
1649936470000|2022-04-14 11:41:10||4633.5||4633.5||4633.5||4633|38
1649936480000|2022-04-14 11:41:20||4633||4633.5||4633.5||4633|61
1649936510000|2022-04-14 11:41:50|4634.5|4634|4634|4633.5|4634.5|4634|4634|4633.5|243
1649936520000|2022-04-14 11:42:00|4633.5|4633|4633.5|4632.5|4633.5|4633|4633|4632.5|225
1649936530000|2022-04-14 11:42:10|4634|4633|4634|4633.5|4634|4633.5|4633.5|4632.5|167
1649936540000|2022-04-14 11:42:20|4635|4633|4634.5|4633.5|4635|4634|4634.5|4633|1269
1649936550000|2022-04-14 11:42:30||4634||4634||4634||4633.5|0
1649936560000|2022-04-14 11:42:40|4635|4634.5|4635.5|4635|4636|4635|4635|4634.5|114
1649936570000|2022-04-14 11:42:50|4635|4634.5|4635|4634.5|4635.5|4634.5|4635|4634.5|179
1649936580000|2022-04-14 11:43:00|4634.5|4634|4633.5|4632.5|4634.5|4634.5|4633.5|4632.5|410
1649936590000|2022-04-14 11:43:10|||||||||50
1649936610000|2022-04-14 11:43:30||4633||4632.5||4633||4632.5|137
1649936620000|2022-04-14 11:43:40|4633|4632|4633.5|4632.5|4633.5|4632.5|4632.5|4631.5|328
1649936630000|2022-04-14 11:43:50||4632||4632.5||4632.5||4632|0
1649936640000|2022-04-14 11:44:00|||||||||5
1649936650000|2022-04-14 11:44:10||4633||4633||4633||4633|0
1649936660000|2022-04-14 11:44:20|4634|4633.5|4634|4633.5|4634|4633.5|4634|4633.5|292
1649936670000|2022-04-14 11:44:30|||||||||39
1649936680000|2022-04-14 11:44:40|4634.5||4634.5||4634.5||4634.5||217
1649936690000|2022-04-14 11:44:50|4635|4634|4635|4634|4635.5|4634|4634|4633.5|1008
1649936700000|2022-04-14 11:45:00|4635.5|4634.5|4635.5|4635|4637.5|4635|4635.5|4634.5|386
1649936710000|2022-04-14 11:45:10|4635|4634.5|4635|4633.5|4637|4635.5|4634.5|4633.5|2013
1649936720000|2022-04-14 11:45:20|4634.5|4633|4637.5|4636.5|4638|4636.5|4634.5|4633|796
1649936730000|2022-04-14 11:45:30|4637|4636|4637|4636|4639|4637|4636|4635|5995
1649936740000|2022-04-14 11:45:40|4636.5|4635.5|4643.5|4642|4644|4642.5|4636.5|4635.5|7856
1649936750000|2022-04-14 11:45:50|4643|4642.5|4640|4639|4645.5|4644|4638|4637|4630
1649936760000|2022-04-14 11:46:00|4639.5|4638.5|4637.5|4636|4642|4641.5|4636.5|4635.5|6368
1649936770000|2022-04-14 11:46:10|4637|4636.5|4637.5|4636|4638.5|4637.5|4635.5|4634.5|3228
1649936780000|2022-04-14 11:46:20|4637|4636.5|4637|4636|4637|4636.5|4635|4634.5|601
1649936790000|2022-04-14 11:46:30|4636.5|4635.5|4635|4634|4636.5|4635.5|4635|4633.5|630
1649936800000|2022-04-14 11:46:40|4634.5|4633.5|4636|4635|4636|4635|4634|4633|814
1649936810000|2022-04-14 11:46:50|4635.5|4634.5|4635|4634|4635.5|4634.5|4634|4632.5|606
1649936820000|2022-04-14 11:47:00|4634.5|4633.5|4639|4638|4639|4638|4633|4632|7077
1649936830000|2022-04-14 11:47:10|4638.5|4637.5|4638.5|4638|4639|4638|4637.5|4636.5|1965
1649936840000|2022-04-14 11:47:20|4638|4637.5|4639|4638|4640|4638.5|4638|4637|1083
1649936850000|2022-04-14 11:47:30|4638.5|4637.5|4637.5|4636.5|4639|4638|4637|4636.5|534
1649936860000|2022-04-14 11:47:40|4637|4637|4638.5|4637.5|4638.5|4637.5|4636.5|4635|599
1649936870000|2022-04-14 11:47:50|4638|4637|4637.5|4636.5|4638.5|4637|4636.5|4636|818
1649936880000|2022-04-14 11:48:00|4638|4637|4637.5|4636.5|4640|4639.5|4637|4635.5|5909
1649936890000|2022-04-14 11:48:10|4637|4636|4636.5|4635.5|4637|4636.5|4636|4634.5|0
1649936900000|2022-04-14 11:48:20|4636|4635|4636|4635|4636|4636|4635.5|4634.5|1284
1649936910000|2022-04-14 11:48:30|4635.5|4634.5|4637|4636|4637|4636.5|4635.5|4634.5|543
1649936920000|2022-04-14 11:48:40|4637.5|4636.5|4638|4636.5|4640|4638.5|4637.5|4636.5|1366
1649936930000|2022-04-14 11:48:50|4638.5|4637|4640|4639|4640.5|4639|4638.5|4637|432
1649936940000|2022-04-14 11:49:00|4640.5|4639.5|4641|4640|4642|4641|4640.5|4639.5|589
1649936960000|2022-04-14 11:49:20|4641.5|4640.5|4642|4641|4643|4642.5|4641.5|4640.5|481
1649936970000|2022-04-14 11:49:30|4641.5|4641.5|4642|4641|4642|4641.5|4641.5|4641|530
1649936980000|2022-04-14 11:49:40|4642.5|4641.5|4642.5|4641.5|4643|4642.5|4642.5|4641.5|85
1649936990000|2022-04-14 11:49:50|4642|4641|4644.5|4643|4644.5|4643.5|4641.5|4640.5|832
1649937000000|2022-04-14 11:50:00|4645|4643.5|4645|4644|4645.5|4644.5|4644.5|4643|1284
1649937010000|2022-04-14 11:50:10|4644.5|4643.5|4645|4644|4645.5|4644.5|4644.5|4643.5|189
1649937020000|2022-04-14 11:50:20|4645.5|4644.5|4644|4643|4646|4644.5|4644|4643|1306
1649937030000|2022-04-14 11:50:30|4644.5|4644|4643|4642|4645|4644|4642|4641|2328
1649937040000|2022-04-14 11:50:40|4642.5|4642.5|4644|4643|4644.5|4643|4642.5|4642.5|0
1649937050000|2022-04-14 11:50:50|4643|4642.5|4638|4636.5|4643|4642.5|4638|4636.5|1704
1649937060000|2022-04-14 11:51:00|4637.5|4637|4639.5|4638.5|4639.5|4638.5|4637.5|4636.5|170
1649937070000|2022-04-14 11:51:10|4639|4638|4639.5|4639|4639.5|4639|4639|4638|0
1649937080000|2022-04-14 11:51:20|4640|4639.5|4640|4639|4641|4639.5|4639.5|4639|223
1649937090000|2022-04-14 11:51:30|4640.5|4639.5|4640.5|4639.5|4641.5|4640.5|4640.5|4639|1036
1649937100000|2022-04-14 11:51:40|4640|4640|4639|4638.5|4640|4640|4639|4638.5|293
1649937110000|2022-04-14 11:51:50|4638.5|4638|4634|4633|4638.5|4638|4632.5|4631.5|11177
1649937120000|2022-04-14 11:52:00|4634.5|4632.5|4633.5|4633|4634.5|4634|4633|4632.5|364
1649937130000|2022-04-14 11:52:10|4633|4632.5|4634|4633|4635|4634|4632.5|4632|1427
1649937140000|2022-04-14 11:52:20|4634.5|4632.5|4632|4631|4634.5|4633|4632|4631|3320
1649937150000|2022-04-14 11:52:30|4632.5|4631.5|4633|4632|4634|4633|4632|4631|2365
1649937160000|2022-04-14 11:52:40|4632.5|4631.5|4635.5|4634.5|4636|4634.5|4632|4631|622
1649937170000|2022-04-14 11:52:50|4636|4635|4637.5|4636.5|4639|4638|4635.5|4634.5|8439
1649937180000|2022-04-14 11:53:00|4637|4636|4636|4635|4637|4636|4636|4635|744
1649937190000|2022-04-14 11:53:10|4635.5|4635.5|4635.5|4634|4636|4635.5|4635|4634|549
1649937200000|2022-04-14 11:53:20|4635|4634.5|4634.5|4634|4635|4634.5|4633.5|4633|334
1649937210000|2022-04-14 11:53:30|4634|4633.5|4632.5|4632|4634|4633.5|4632.5|4631.5|1329
1649937220000|2022-04-14 11:53:40|4633|4632.5|4633|4632|4634|4633|4632.5|4631.5|1365
1649937230000|2022-04-14 11:53:50|4633.5|4632.5|4634.5|4634|4635.5|4634.5|4633.5|4632.5|733
1649937240000|2022-04-14 11:54:00|4635|4633.5|4634.5|4633.5|4635|4634|4634.5|4633.5|231
1649937250000|2022-04-14 11:54:10|4634|4633|4634|4633|4634|4633|4634|4633|956
1649937260000|2022-04-14 11:54:20|4634.5|4633.5|4633.5|4632|4635|4633.5|4633|4632|534
1649937270000|2022-04-14 11:54:30|4633|4632.5|4632.5|4631.5|4633|4632.5|4632|4631|702
1649937280000|2022-04-14 11:54:40|4633|4632|4631.5|4631|4633.5|4633|4631.5|4631|989
1649937290000|2022-04-14 11:54:50|4632|4631.5|4632.5|4631|4632.5|4631.5|4632|4631|0
1649937300000|2022-04-14 11:55:00|4632|4631.5|4632|4630.5|4632|4632|4631|4630.5|393
1649937310000|2022-04-14 11:55:10|4631.5|4631|4631.5|4631|4631.5|4631|4631.5|4630.5|38
1649937320000|2022-04-14 11:55:20|4632|4631.5|4632.5|4631.5|4632.5|4632|4632|4631|170
1649937330000|2022-04-14 11:55:30||4632||4631.5||4632||4631.5|0
1649937340000|2022-04-14 11:55:40|4633|4632|4633.5|4632.5|4633.5|4632.5|4633|4631.5|115
1649937350000|2022-04-14 11:55:50|4632.5|4632|4633|4632|4633.5|4632.5|4632.5|4632|430
1649937360000|2022-04-14 11:56:00|4633.5|4632.5|4633.5|4632.5|4634.5|4633.5|4633|4632.5|1487
1649937370000|2022-04-14 11:56:10|4634|4633|4634|4633|4634|4633|4634|4633|0
1649937380000|2022-04-14 11:56:20|4633.5|4632.5|4634.5|4633|4634.5|4633.5|4633|4632|393
1649937390000|2022-04-14 11:56:30|4634||4634||4634||4634||105
1649937400000|2022-04-14 11:56:40||4632.5||4633||4633||4632.5|0
1649937410000|2022-04-14 11:56:50|4634.5|4633.5|4634.5|4634|4634.5|4634|4634.5|4633.5|183
1649937420000|2022-04-14 11:57:00|4634|4633.5|4633.5|4632.5|4634.5|4633.5|4633|4632|456
1649937430000|2022-04-14 11:57:10|4634|4633|4634|4633|4634.5|4633.5|4633.5|4633|227
1649937440000|2022-04-14 11:57:20|4634.5|4633.5|4634|4633|4634.5|4633.5|4634|4633|320
1649937450000|2022-04-14 11:57:30||4632.5||4633||4633||4632.5|0
1649937460000|2022-04-14 11:57:40|4633.5|4632.5|4632.5|4631.5|4634|4632.5|4632.5|4631.5|80
1649937470000|2022-04-14 11:57:50|4633|4632|4633.5|4632.5|4633.5|4632.5|4632.5|4631.5|868
1649937480000|2022-04-14 11:58:00|4634|4633|4633.5|4632.5|4634.5|4633|4633.5|4632|0
1649937490000|2022-04-14 11:58:10|4634|4633|4634|4633|4634|4633|4633.5|4632.5|0
1649937500000|2022-04-14 11:58:20|4633.5|4632.5|4633|4632|4634|4632.5|4632.5|4631.5|377
1649937510000|2022-04-14 11:58:30|4632.5|4631.5|4632.5|4631.5|4633|4632|4632.5|4631.5|0
1649937520000|2022-04-14 11:58:40|4632|4632|4632|4631.5|4632|4632|4632|4631.5|65
1649937530000|2022-04-14 11:58:50|4631.5|4631|4631.5|4630.5|4632|4631|4630|4629|3656
1649937540000|2022-04-14 11:59:00|4632|4631|4632.5|4631.5|4632.5|4631.5|4631.5|4630.5|112
1649937550000|2022-04-14 11:59:10||4632||4632||4632||4632|0
1649937560000|2022-04-14 11:59:20|4632|4631.5|4632.5|4631.5|4633.5|4632.5|4632|4631.5|798
1649937570000|2022-04-14 11:59:30|4633|4632|4633|4632|4633.5|4632.5|4632.5|4631.5|184
1649937580000|2022-04-14 11:59:40|4633.5|4632.5|4634.5|4633.5|4634.5|4633.5|4633.5|4632.5|188
1649937590000|2022-04-14 11:59:50|4635||4634.5||4635||4634.5||0
1649937600000|2022-04-14 12:00:00|4635|4634|4632.5|4632|4635|4634|4632.5|4631.5|585
1649937610000|2022-04-14 12:00:10|4633|4631.5|4632|4631|4633|4631.5|4631.5|4630.5|36
1649937620000|2022-04-14 12:00:20|4631.5|4630.5|4632.5|4631.5|4632.5|4631.5|4631|4630|139
1649937630000|2022-04-14 12:00:30|4632|4631|4633|4632|4633|4632|4632|4631|517
1649937640000|2022-04-14 12:00:40|4633.5|4632.5|4634|4633|4634.5|4633.5|4633|4632.5|94
1649937650000|2022-04-14 12:00:50|4634.5|4633.5|4635.5|4634.5|4636|4635|4634|4633|2485
1649937660000|2022-04-14 12:01:00|4635|4634|4636.5|4635|4637|4635.5|4635|4634|903
1649937670000|2022-04-14 12:01:10|4636|4635.5|4636|4635|4636|4635.5|4636|4635|496
1649937680000|2022-04-14 12:01:20|4636.5|4635.5|4637|4636|4637|4636|4636|4635.5|219
1649937690000|2022-04-14 12:01:30|4637.5|4636.5|4637.5|4636.5|4638|4636.5|4637|4636.5|83
1649937700000|2022-04-14 12:01:40|4638|4637|4637.5|4636.5|4638|4637|4637.5|4636|36
1649937710000|2022-04-14 12:01:50|4637|4636|4636.5|4636|4637|4636|4636.5|4636|6
1649937720000|2022-04-14 12:02:00|4637|4636.5|4637.5|4636.5|4637.5|4636.5|4637|4636.5|321
1649937730000|2022-04-14 12:02:10|4637|4637|4637.5|4636.5|4637.5|4637|4637|4636.5|294
1649937740000|2022-04-14 12:02:20|4637|4636|4637|4636|4637|4636|4636.5|4635.5|107
1649937750000|2022-04-14 12:02:30|4637.5|4636.5|4638.5|4637.5|4638.5|4637.5|4637.5|4636|35
1649937760000|2022-04-14 12:02:40|4639|4638|4639.5|4638.5|4639.5|4638.5|4639|4638|145
1649937780000|2022-04-14 12:03:00|4640|4639|4640|4639|4640.5|4639|4640|4639|0
1649937790000|2022-04-14 12:03:10||4639.5||4639.5||4639.5||4639|438
1649937800000|2022-04-14 12:03:20|4639.5|4639|4639.5|4639|4639.5|4639|4639.5|4638.5|514
1649937810000|2022-04-14 12:03:30|4640|4638.5|4640|4639.5|4640|4639.5|4639.5|4638.5|241
1649937820000|2022-04-14 12:03:40|4640.5|4639|4641|4639.5|4641|4640|4640.5|4639|122
1649937830000|2022-04-14 12:03:50||4640||4640||4640||4640|0
1649937860000|2022-04-14 12:04:20|4640.5|4639.5|4640.5|4639.5|4640.5|4639.5|4640|4639.5|663
1649937870000|2022-04-14 12:04:30||4640||4640||4640||4639.5|416
1649937880000|2022-04-14 12:04:40||4639.5||4640||4640||4639.5|252
1649937890000|2022-04-14 12:04:50|4640|4639.5|4640.5|4640|4640.5|4640|4640|4639.5|150
1649937900000|2022-04-14 12:05:00|4640|4639.5|4640.5|4640|4640.5|4640|4640|4639.5|123
1649937910000|2022-04-14 12:05:10|4640|4639.5|4640|4639.5|4640|4639.5|4640|4639.5|205
1649937920000|2022-04-14 12:05:20|4639.5|4639|4639.5|4638.5|4639.5|4639|4639|4638.5|619
1649937930000|2022-04-14 12:05:30||4639||4638.5||4639||4638.5|0
1649937960000|2022-04-14 12:06:00|4640|4639|4641|4640|4641|4640|4640|4639|553
1649937970000|2022-04-14 12:06:10|4641.5|4640.5|4642|4641|4642|4641|4641.5|4640.5|81
1649937980000|2022-04-14 12:06:20|4642.5|4641.5|4642|4641|4642.5|4641.5|4642|4641|315
1649937990000|2022-04-14 12:06:30||4641.5||4641.5||4641.5||4641.5|0
1649938010000|2022-04-14 12:06:50|4641.5|4641|4640.5|4639.5|4641.5|4641|4640|4639.5|315
1649938020000|2022-04-14 12:07:00|4640|4639|4639.5|4639|4640.5|4639|4639|4638.5|776
1649938030000|2022-04-14 12:07:10|4640|4639.5|4640|4639|4640|4639.5|4640|4639|241
1649938040000|2022-04-14 12:07:20||4639.5||4639.5||4639.5||4639.5|0
1649938060000|2022-04-14 12:07:40|4639.5|4639|4640|4639|4640|4639|4639.5|4639|112
1649938070000|2022-04-14 12:07:50|4639.5||4640||4640||4639.5||134
1649938080000|2022-04-14 12:08:00|4639.5|4638.5|4639|4638.5|4640|4638.5|4639|4638.5|425
1649938090000|2022-04-14 12:08:10|4638.5|4638|4639|4638|4639|4638|4638.5|4638|280
1649938100000|2022-04-14 12:08:20|4639.5|4638.5|4637|4636.5|4639.5|4638.5|4637|4636.5|3526
1649938130000|2022-04-14 12:08:50|4636.5|4635.5|4635.5|4634.5|4636.5|4635.5|4635.5|4634.5|1267
1649938140000|2022-04-14 12:09:00||4634||4634.5||4634.5||4634|0
1649938150000|2022-04-14 12:09:10|4635|4634|4635.5|4635|4635.5|4635|4635|4634|576
1649938160000|2022-04-14 12:09:20|4636|4635.5|4636|4635.5|4636|4635.5|4636|4635.5|149
1649938180000|2022-04-14 12:09:40|4635.5|4635|4635|4634|4636|4635|4635|4634|448
1649938190000|2022-04-14 12:09:50|4634.5|4634.5|4634.5|4633.5|4634.5|4634.5|4634|4633.5|278
1649938200000|2022-04-14 12:10:00|4635|4634|4634.5|4634|4635.5|4634.5|4634.5|4633.5|331
1649938210000|2022-04-14 12:10:10|4635||4634.5||4635||4634.5||60
1649938220000|2022-04-14 12:10:20|4635|4634.5|4635.5|4635|4635.5|4635|4634.5|4634.5|12
1649938230000|2022-04-14 12:10:30|4635|4634.5|4634|4633|4635.5|4634.5|4633.5|4632.5|565
1649938240000|2022-04-14 12:10:40||4633.5||4633.5||4633.5||4633.5|0
1649938250000|2022-04-14 12:10:50|4634.5|4634|4635.5|4634.5|4635.5|4634.5|4634.5|4633.5|147
1649938270000|2022-04-14 12:11:10|4636|4635|4636|4635|4636|4635|4635.5|4635|175
1649938280000|2022-04-14 12:11:20|4636.5|4635.5|4635.5|4635|4636.5|4636|4635.5|4635|1157
1649938290000|2022-04-14 12:11:30|4636|4635.5|4636|4635.5|4636|4635.5|4636|4635|185
1649938300000|2022-04-14 12:11:40|4636.5|4635|4636|4635|4636.5|4635|4635.5|4635|217
1649938310000|2022-04-14 12:11:50|4636.5|4635.5|4636|4635.5|4636.5|4635.5|4636|4635.5|0
1649938320000|2022-04-14 12:12:00|4635.5|4635|4635.5|4634.5|4635.5|4635|4635|4634.5|1298
1649938340000|2022-04-14 12:12:20|4636|4635|4635.5|4634.5|4636|4635|4635|4634.5|495
1649938350000|2022-04-14 12:12:30|4635||4635.5||4635.5||4635||1118
1649938360000|2022-04-14 12:12:40|4635||4635.5||4635.5||4635||220
1649938370000|2022-04-14 12:12:50|4636|4635|4636|4635|4636|4635|4636|4635|234
1649938380000|2022-04-14 12:13:00|4635.5|4634.5|4635.5|4634.5|4636|4634.5|4635.5|4634.5|80
1649938390000|2022-04-14 12:13:10|4635|4634|4635|4634.5|4635.5|4634.5|4635|4634|3163
1649938400000|2022-04-14 12:13:20|4635.5|4635|4636|4635|4636|4635|4635.5|4634.5|339
1649938410000|2022-04-14 12:13:30||4635.5||4635||4635.5||4635|0
1649938420000|2022-04-14 12:13:40|4635.5|4634.5|4635|4634.5|4635.5|4634.5|4635|4634|1757
1649938430000|2022-04-14 12:13:50|||||||||708
1649938440000|2022-04-14 12:14:00|4634.5|4634|4634.5|4634|4634.5|4634|4634.5|4634|149
1649938450000|2022-04-14 12:14:10|4635|4634.5|4634.5|4633.5|4635.5|4635|4634|4633|4362
1649938460000|2022-04-14 12:14:20|4634|4633|4634.5|4633.5|4634.5|4633.5|4634|4633|208
1649938470000|2022-04-14 12:14:30|4634|4632.5|4633|4632.5|4634|4632.5|4633|4632.5|1442
1649938480000|2022-04-14 12:14:40|||||||||30
1649938490000|2022-04-14 12:14:50|4632.5|4632|4633|4632|4633|4632.5|4632.5|4632|312
1649938500000|2022-04-14 12:15:00|4632.5|4632.5|4633.5|4633|4633.5|4633|4632.5|4632|2305
1649938510000|2022-04-14 12:15:10||4632.5||4632.5||4633||4632.5|0
1649938530000|2022-04-14 12:15:30||4633||4633||4633||4633|220
1649938540000|2022-04-14 12:15:40|4633|4632.5|4632.5|4632|4633.5|4632.5|4632.5|4632|72
1649938560000|2022-04-14 12:16:00|4633|4632.5|4634.5|4633.5|4634.5|4633.5|4633|4632.5|687
1649938570000|2022-04-14 12:16:10|4634|4633|4633.5|4633|4634|4633.5|4633.5|4633|335
1649938580000|2022-04-14 12:16:20|4634|4633.5|4633.5|4633|4634.5|4633.5|4633.5|4632.5|389
1649938590000|2022-04-14 12:16:30|4633|4632.5|4633|4632|4633|4632.5|4633|4632|5
1649938600000|2022-04-14 12:16:40|4632.5|4632.5|4632.5|4631.5|4632.5|4632.5|4632|4631.5|441
1649938610000|2022-04-14 12:16:50|4633|4632|4633.5|4632.5|4633.5|4632.5|4633|4632|126
1649938620000|2022-04-14 12:17:00|4633|4632|4633|4632.5|4633|4632.5|4633|4632|326
1649938630000|2022-04-14 12:17:10|4633.5|4633|4633.5|4633|4633.5|4633|4633.5|4632.5|0
1649938640000|2022-04-14 12:17:20|4634|4633.5|4635.5|4634.5|4635.5|4634.5|4634|4633.5|396
1649938650000|2022-04-14 12:17:30|4636|4635|4636|4635|4636|4635|4635.5|4634.5|204
1649938660000|2022-04-14 12:17:40|4636.5|4635.5|4636|4635.5|4636.5|4635.5|4636|4635.5|53
1649938670000|2022-04-14 12:17:50|4636.5|4636|4636.5|4635.5|4636.5|4636|4636|4635.5|58
1649938690000|2022-04-14 12:18:10|4636|4636|4637.5|4636.5|4637.5|4637|4636|4636|811
1649938700000|2022-04-14 12:18:20|4638|4637|4637.5|4637|4638|4637|4637.5|4637|0
1649938710000|2022-04-14 12:18:30|4638|4637.5|4638|4637|4638|4637.5|4637.5|4637|0
1649938720000|2022-04-14 12:18:40|4637.5|4637.5|4637.5|4637|4637.5|4637.5|4637.5|4637|74
1649938740000|2022-04-14 12:19:00|4638|4637.5|4638|4637|4638|4637.5|4638|4637|161
1649938750000|2022-04-14 12:19:10|4637.5|4636.5|4639|4638|4639|4638.5|4637.5|4636.5|290
1649938760000|2022-04-14 12:19:20|4638.5|4637.5|4639|4638.5|4639.5|4639|4638.5|4637.5|1195
1649938770000|2022-04-14 12:19:30|4639.5|4639|4640|4639|4641.5|4641|4639|4638|2791
1649938780000|2022-04-14 12:19:40|4639.5|4638.5|4639|4638.5|4640|4639.5|4639|4638.5|826
1649938790000|2022-04-14 12:19:50||4638||4638||4638||4638|291
1649938800000|2022-04-14 12:20:00|4638.5|4637.5|4638|4637|4639|4637.5|4638|4637|713
1649938820000|2022-04-14 12:20:20||4637.5||4637.5||4637.5||4637.5|0
1649938840000|2022-04-14 12:20:40|4638.5|4638|4639.5|4638.5|4639.5|4639|4638.5|4638|1220
1649938850000|2022-04-14 12:20:50|4639||4639.5||4639.5||4639||0
1649938860000|2022-04-14 12:21:00|4640|4639|4640|4639.5|4641|4640|4640|4639|1081
1649938870000|2022-04-14 12:21:10|4639.5|4639|4639|4638.5|4639.5|4639|4639|4638|1767
1649938880000|2022-04-14 12:21:20|4639.5|4639|4640|4639|4640|4639|4639.5|4639|136
1649938900000|2022-04-14 12:21:40|4639.5|4638.5|4638|4637.5|4639.5|4638.5|4638|4637.5|380
1649938910000|2022-04-14 12:21:50|4638.5|4637|4638.5|4637.5|4638.5|4638|4638.5|4637|228
1649938920000|2022-04-14 12:22:00||4637||4637.5||4637.5||4637|1
1649938930000|2022-04-14 12:22:10|4638|4637|4638|4637|4638|4637|4638|4637|0
1649938940000|2022-04-14 12:22:20||4637.5||4637.5||4637.5||4637.5|0
1649938950000|2022-04-14 12:22:30|4637.5|4637|4637.5|4637|4637.5|4637|4637|4636|543
1649938960000|2022-04-14 12:22:40|4637|4636.5|4637.5|4637|4637.5|4637|4637|4636|159
1649938970000|2022-04-14 12:22:50|4638|4636.5|4638.5|4637.5|4638.5|4637.5|4638|4636.5|304
1649938980000|2022-04-14 12:23:00|4638|4637|4638|4637|4638|4637.5|4638|4637|307
1649938990000|2022-04-14 12:23:10|4637.5||4637.5||4637.5||4637.5||189
1649939010000|2022-04-14 12:23:30||4636.5||4636.5||4636.5||4636.5|211
1649939020000|2022-04-14 12:23:40|4638|4637|4637.5|4636.5|4638|4637.5|4637.5|4636.5|283
1649939030000|2022-04-14 12:23:50|4637|4637|4637.5|4637|4637.5|4637|4637|4636.5|996
1649939040000|2022-04-14 12:24:00|4637|4636.5|4637.5|4637|4637.5|4637|4637|4636.5|259
1649939050000|2022-04-14 12:24:10|4638|4637.5|4638|4637|4638.5|4637.5|4637.5|4637|559
1649939060000|2022-04-14 12:24:20||4637.5||4637||4637.5||4637|239
1649939070000|2022-04-14 12:24:30||4637.5||4637.5||4637.5||4637|0
1649939080000|2022-04-14 12:24:40|4638.5|4638|4638.5|4638|4638.5|4638|4638.5|4637.5|521
1649939090000|2022-04-14 12:24:50|4639|4638.5|4639|4638.5|4639.5|4639|4639|4638.5|293
1649939100000|2022-04-14 12:25:00|4638.5|4638|4638|4637.5|4638.5|4638|4638|4637|849
1649939110000|2022-04-14 12:25:10|4637.5|4637|4638|4637|4638|4637.5|4637.5|4637|1024
1649939120000|2022-04-14 12:25:20|4638.5|4637.5|4638|4637|4639|4638|4638|4637|264
1649939130000|2022-04-14 12:25:30|4638.5|4637.5|4638.5|4637.5|4638.5|4637.5|4638.5|4637|38
1649939140000|2022-04-14 12:25:40|4638|4637|4637.5|4636.5|4638|4637|4637|4636.5|1639
1649939150000|2022-04-14 12:25:50|4638|4637|4638.5|4637.5|4639|4638|4637.5|4636.5|0
1649939160000|2022-04-14 12:26:00||4638||4637.5||4638||4637.5|0
1649939170000|2022-04-14 12:26:10||4638||4638||4638||4637.5|0
1649939180000|2022-04-14 12:26:20|4639|4638.5|4639|4638|4641|4640|4639|4638|1851
1649939190000|2022-04-14 12:26:30|4638.5||4639||4639||4638.5||0
1649939200000|2022-04-14 12:26:40|4638.5|4637.5|4638.5|4637.5|4638.5|4637.5|4638|4637.5|531
1649939210000|2022-04-14 12:26:50|4638|4637|4638.5|4637.5|4638.5|4637.5|4637.5|4637|1094
1649939220000|2022-04-14 12:27:00|4638|4637|4639|4638|4639|4638|4637.5|4637|185
1649939230000|2022-04-14 12:27:10|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|218
1649939240000|2022-04-14 12:27:20|4640|4639|4640|4639.5|4640|4639.5|4640|4639|74
1649939250000|2022-04-14 12:27:30|4640.5||4640.5||4640.5||4640.5||201
1649939260000|2022-04-14 12:27:40|4640|4640|4640|4639|4640|4640|4640|4639|383
1649939270000|2022-04-14 12:27:50||4639.5||4639||4639.5||4639|0
1649939290000|2022-04-14 12:28:10|||||||||35
1649939310000|2022-04-14 12:28:30||4639.5||4639||4639.5||4639|35
1649939330000|2022-04-14 12:28:50||4639.5||4639.5||4639.5||4639.5|0
1649939340000|2022-04-14 12:29:00|4640.5||4640.5||4640.5||4640.5||129
1649939350000|2022-04-14 12:29:10||4640||4640||4640||4640|0
1649939360000|2022-04-14 12:29:20|4640|4639.5|4640|4639.5|4640|4640|4640|4639.5|386
1649939370000|2022-04-14 12:29:30|4639.5|4639|4639|4638.5|4639.5|4639|4639|4638.5|248
1649939390000|2022-04-14 12:29:50|4639.5|4639|4639.5|4638.5|4639.5|4639|4638|4637|3390
1649939400000|2022-04-14 12:30:00|4639|4637.5|4638|4637|4639.5|4638.5|4638|4637|445
1649939410000|2022-04-14 12:30:10|4637.5|4636.5|4638|4636|4638|4636.5|4637|4636|1074
1649939420000|2022-04-14 12:30:20|4637|4636.5|4637|4636|4637|4636.5|4636.5|4636|430
1649939430000|2022-04-14 12:30:30|4637.5|4636.5|4639.5|4638|4639.5|4638|4637.5|4636.5|683
1649939440000|2022-04-14 12:30:40|4640|4638.5|4640|4639|4640|4639.5|4639|4638|762
1649939450000|2022-04-14 12:30:50|4640.5|4639.5|4641|4640|4641|4640|4640|4638.5|654
1649939460000|2022-04-14 12:31:00|4641.5|4640.5|4640|4639|4641.5|4640.5|4640|4639|304
1649939470000|2022-04-14 12:31:10|4639.5||4639.5||4639.5||4639.5||0
1649939480000|2022-04-14 12:31:20|4640|4639.5|4639.5|4639|4640.5|4639.5|4639.5|4639|10
1649939490000|2022-04-14 12:31:30|4639|4638.5|4639|4638.5|4639.5|4638.5|4639|4638.5|273
1649939500000|2022-04-14 12:31:40|4638.5|4638|4638|4637.5|4638.5|4638|4638|4637.5|498
1649939520000|2022-04-14 12:32:00|4637.5|4637|4637.5|4636.5|4637.5|4637|4637.5|4636.5|203
1649939530000|2022-04-14 12:32:10|4637|4637|4636.5|4635.5|4637|4637|4636.5|4635|154
1649939550000|2022-04-14 12:32:30|4637|4636|4638|4637|4638.5|4637.5|4636.5|4636|1065
1649939560000|2022-04-14 12:32:40|4638.5|4637.5|4638.5|4637.5|4638.5|4637.5|4638.5|4637.5|0
1649939570000|2022-04-14 12:32:50|4638|4638|4640|4639|4640|4639|4638|4638|0
1649939580000|2022-04-14 12:33:00|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|4639|4638.5|495
1649939590000|2022-04-14 12:33:10|4640|4639|4640|4639.5|4640|4639.5|4640|4638.5|166
1649939600000|2022-04-14 12:33:20|4639.5|4639|4640|4639|4640|4639|4639.5|4639|2
1649939610000|2022-04-14 12:33:30|4639.5|4638.5|4638|4637|4639.5|4638.5|4638|4637|883
1649939620000|2022-04-14 12:33:40|4638.5|4637.5|4639|4638|4639|4638.5|4638.5|4637.5|111
1649939630000|2022-04-14 12:33:50|4638.5|4638.5|4639|4638|4640|4639|4638.5|4638|36
1649939640000|2022-04-14 12:34:00|4638.5|4637.5|4638|4637|4638.5|4637.5|4637.5|4637|389
1649939650000|2022-04-14 12:34:10|4638.5|4637.5|4638|4637.5|4638.5|4637.5|4638|4637|0
1649939660000|2022-04-14 12:34:20|4638.5|4637|4638|4637.5|4638.5|4638|4638|4637|467
1649939670000|2022-04-14 12:34:30|4638.5|4637|4638|4637|4638.5|4638|4638|4637|1794
1649939680000|2022-04-14 12:34:40||4637.5||4637.5||4637.5||4637|0
1649939690000|2022-04-14 12:34:50|||||||||9
1649939700000|2022-04-14 12:35:00|4638.5|4638|4637.5|4637|4638.5|4638|4637|4636.5|2264
1649939710000|2022-04-14 12:35:10|4638|4637.5|4636.5|4635.5|4638.5|4637.5|4636.5|4635.5|356
1649939720000|2022-04-14 12:35:20|4636|4635|4635.5|4635|4636|4635.5|4635.5|4635|206
1649939730000|2022-04-14 12:35:30|4635|4634.5|4633.5|4633|4635|4634.5|4633.5|4633|2263
1649939740000|2022-04-14 12:35:40|4633|4632.5|4634|4633.5|4634|4633.5|4633|4632|65
1649939750000|2022-04-14 12:35:50|4633.5|4633|4634|4633|4634|4633.5|4633.5|4632.5|151
1649939760000|2022-04-14 12:36:00|4634.5|4633.5|4634.5|4633.5|4635.5|4634.5|4634.5|4633|643
1649939770000|2022-04-14 12:36:10|4635|4634|4635|4634|4635.5|4634.5|4635|4633.5|34
1649939780000|2022-04-14 12:36:20|4634.5|4633.5|4636|4635|4636.5|4635|4634|4633.5|1542
1649939790000|2022-04-14 12:36:30|4636.5|4635.5|4635.5|4634.5|4636.5|4635.5|4635.5|4634|0
1649939800000|2022-04-14 12:36:40|4635|4634|4634.5|4634|4636|4635|4634.5|4634|912
1649939810000|2022-04-14 12:36:50|4634|4633.5|4634.5|4633.5|4634.5|4633.5|4634|4633.5|383
1649939820000|2022-04-14 12:37:00|4634|4634|4635.5|4634.5|4635.5|4634.5|4634|4633.5|696
1649939830000|2022-04-14 12:37:10|4635|4635|4635.5|4634.5|4635.5|4635|4635|4634.5|519
1649939840000|2022-04-14 12:37:20|4636|4635|4635.5|4634.5|4636|4635|4635.5|4634.5|294
1649939850000|2022-04-14 12:37:30|4635|4634|4634.5|4633.5|4635|4634|4634.5|4633.5|600
1649939860000|2022-04-14 12:37:40|4634|4633|4634.5|4633.5|4635|4634|4633.5|4632.5|451
1649939870000|2022-04-14 12:37:50|4634|4634|4633|4632.5|4634.5|4634|4633|4632|1081
1649939880000|2022-04-14 12:38:00|4632|4632|4633|4632|4633|4632.5|4632|4631.5|871
1649939890000|2022-04-14 12:38:10|4632.5|4632.5|4633|4632|4633|4632.5|4632.5|4631.5|341
1649939900000|2022-04-14 12:38:20|4632.5|4631.5|4632.5|4632|4632.5|4632|4632.5|4631.5|100
1649939910000|2022-04-14 12:38:30|4632|4631.5|4633|4632|4633|4632.5|4632|4631.5|890
1649939920000|2022-04-14 12:38:40|4633.5|4632.5|4633.5|4633|4634|4633|4633.5|4632|130
1649939930000|2022-04-14 12:38:50|4634|4632.5|4633.5|4632.5|4634.5|4634|4633.5|4632.5|484
1649939940000|2022-04-14 12:39:00|4633|4632|4632.5|4631.5|4633|4632|4631.5|4631|1113
1649939950000|2022-04-14 12:39:10|4633|4632|4633.5|4633|4634|4633|4633|4631.5|1333
1649939960000|2022-04-14 12:39:20|4634|4632.5|4633.5|4633|4634|4633.5|4633.5|4632.5|259
1649939970000|2022-04-14 12:39:30|4634|4632.5|4633|4632|4634|4632.5|4633|4632|792
1649939980000|2022-04-14 12:39:40|4632.5|4632.5|4632|4631|4633|4632.5|4632|4631|195
1649939990000|2022-04-14 12:39:50|4631.5|4630.5|4632.5|4631.5|4632.5|4632|4631.5|4630.5|1257
1649940000000|2022-04-14 12:40:00||4632||4632||4632||4632|0
1649940010000|2022-04-14 12:40:10|4633|4632.5|4633|4632.5|4633.5|4633|4633|4632|122
1649940020000|2022-04-14 12:40:20|4633.5|4633|4633.5|4633|4633.5|4633|4633|4632|205
1649940030000|2022-04-14 12:40:30|4634|4633.5|4634.5|4633.5|4634.5|4633.5|4634|4633|1506
1649940040000|2022-04-14 12:40:40|4634|4633|4632.5|4631.5|4634|4633|4632.5|4631.5|658
1649940050000|2022-04-14 12:40:50|4632|4631|4632.5|4631.5|4633|4632|4631|4630.5|809
1649940060000|2022-04-14 12:41:00|4633|4632|4633.5|4633|4633.5|4633|4633|4632|919
1649940090000|2022-04-14 12:41:30|4633|4632.5|4633.5|4632.5|4633.5|4632.5|4633|4632.5|36
1649940100000|2022-04-14 12:41:40|4634|4633|4633.5|4633|4635|4634|4633.5|4633|1413
1649940110000|2022-04-14 12:41:50|4633|4632.5|4633|4632|4633.5|4632.5|4632|4631|1177
1649940120000|2022-04-14 12:42:00|4632.5|4631.5|4632.5|4632|4632.5|4632|4632|4631.5|0
1649940130000|2022-04-14 12:42:10|4633|4631.5|4633.5|4632.5|4633.5|4632.5|4633|4631.5|387
1649940140000|2022-04-14 12:42:20|4634|4633|4635|4634.5|4635|4634.5|4633.5|4632.5|219
1649940150000|2022-04-14 12:42:30|4635.5|4634|4633.5|4632.5|4635.5|4634|4633|4632.5|1102
1649940160000|2022-04-14 12:42:40||4633||4632.5||4633||4632.5|0
1649940170000|2022-04-14 12:42:50|4633|4632|4632.5|4632|4633|4632|4632.5|4632|154
1649940180000|2022-04-14 12:43:00|4632|4631.5|4632.5|4632|4633|4632.5|4632|4631.5|1081
1649940190000|2022-04-14 12:43:10|4633|4632.5|4633.5|4632.5|4633.5|4632.5|4632.5|4631.5|959
1649940200000|2022-04-14 12:43:20||4633||4633||4633||4632.5|0
1649940210000|2022-04-14 12:43:30|4633|4632.5|4632.5|4631.5|4633|4632.5|4632.5|4631.5|98
1649940220000|2022-04-14 12:43:40||4632||4632||4632||4632|0
1649940230000|2022-04-14 12:43:50|4632|4631.5|4632|4631|4632|4631.5|4631.5|4631|215
1649940240000|2022-04-14 12:44:00|4632.5|4631.5|4633|4632|4633.5|4632.5|4632.5|4631.5|869
1649940250000|2022-04-14 12:44:10|4632.5|4631.5|4632|4631|4632.5|4631.5|4632|4631|466
1649940260000|2022-04-14 12:44:20|4632.5|4631.5|4632.5|4631.5|4632.5|4631.5|4632.5|4631.5|0
1649940270000|2022-04-14 12:44:30|4633|4632|4633|4632.5|4633|4632.5|4633|4632|0
1649940280000|2022-04-14 12:44:40|4632.5|4632|4632|4631|4633|4632|4631|4630.5|1639
1649940290000|2022-04-14 12:44:50|4631.5|4631.5|4631.5|4630.5|4632|4631.5|4631.5|4630.5|427
1649940300000|2022-04-14 12:45:00|4632|4631|4632.5|4632|4632.5|4632|4632|4630.5|1572
1649940310000|2022-04-14 12:45:10|4633|4631.5|4632|4631.5|4633|4631.5|4632|4631.5|300
1649940320000|2022-04-14 12:45:20|4632.5|4632|4632|4631.5|4633|4632|4632|4631.5|0
1649940330000|2022-04-14 12:45:30|4632.5|4631|4631|4630.5|4632.5|4631|4631|4630.5|1245
1649940340000|2022-04-14 12:45:40|4631.5|4631|4632.5|4632|4632.5|4632|4631.5|4631|12
1649940350000|2022-04-14 12:45:50|4633|4632.5|4632.5|4631.5|4633|4632.5|4632.5|4631|38
1649940360000|2022-04-14 12:46:00|4633|4632|4633|4632|4633|4632|4632.5|4632|0
1649940370000|2022-04-14 12:46:10|4632.5|4631.5|4632.5|4631.5|4632.5|4631.5|4632|4631|116
1649940380000|2022-04-14 12:46:20|4633|4632|4633|4632|4633.5|4632.5|4632.5|4632|287
1649940390000|2022-04-14 12:46:30|4633.5|4632.5|4633.5|4633|4633.5|4633|4633|4632|265
1649940400000|2022-04-14 12:46:40|4634|4633.5|4634|4633|4634.5|4633.5|4633.5|4633|369
1649940410000|2022-04-14 12:46:50|4633.5|4632.5|4633|4632.5|4633.5|4632.5|4633|4632.5|37
1649940420000|2022-04-14 12:47:00|4633.5|4633|4633.5|4632.5|4634.5|4633|4633|4632.5|554
1649940430000|2022-04-14 12:47:10|4633|4632|4633|4632|4633|4632.5|4632|4631.5|1108
1649940440000|2022-04-14 12:47:20|4632.5|4631.5|4632|4631.5|4632.5|4631.5|4632|4631|0
1649940450000|2022-04-14 12:47:30|4631.5|4631|4632|4631|4632.5|4631.5|4631|4630|836
1649940460000|2022-04-14 12:47:40|4631.5|4630.5|4630.5|4630|4631.5|4630.5|4630.5|4630|502
1649940470000|2022-04-14 12:47:50|4631|4630.5|4630.5|4630|4631|4630.5|4630.5|4629.5|5555
1649940480000|2022-04-14 12:48:00|4631|4630.5|4630.5|4629.5|4631|4630.5|4630|4629.5|1012
1649940490000|2022-04-14 12:48:10|4630|4629|4629.5|4628.5|4630.5|4629.5|4629|4628.5|1465
1649940500000|2022-04-14 12:48:20|4630|4629|4630|4629.5|4630|4629.5|4630|4628.5|252
1649940520000|2022-04-14 12:48:40|4630.5|4630|4631|4630|4631.5|4631|4630.5|4630|360
1649940530000|2022-04-14 12:48:50|4631.5|4630.5|4631|4630|4631.5|4631|4631|4630|427
1649940540000|2022-04-14 12:49:00|4631.5|4630.5|4631.5|4630.5|4632.5|4631.5|4631|4630|1220
1649940550000|2022-04-14 12:49:10|4631|4631|4631|4630|4631|4631|4631|4630|136
1649940560000|2022-04-14 12:49:20|4630.5||4630.5||4630.5||4630.5||0
1649940570000|2022-04-14 12:49:30|4630|4629.5|4630|4629|4630|4629.5|4630|4629|55
1649940580000|2022-04-14 12:49:40||4629.5||4629||4629.5||4629|252
1649940590000|2022-04-14 12:49:50|4629.5|4628.5|4629.5|4628.5|4630|4629|4629.5|4628.5|1425
1649940600000|2022-04-14 12:50:00|4630|4629|4630|4629.5|4630|4629.5|4629.5|4629|261
1649940610000|2022-04-14 12:50:10|4630.5|4630|4632|4631|4632|4631|4630.5|4629.5|613
1649940630000|2022-04-14 12:50:30|4631.5|4630.5|4631|4630.5|4631.5|4630.5|4630.5|4630|155
1649940640000|2022-04-14 12:50:40|4631.5|4631|4631|4630|4631.5|4631|4630.5|4630|484
1649940650000|2022-04-14 12:50:50|4631.5|4630.5|4631|4630|4631.5|4630.5|4631|4630|0
1649940660000|2022-04-14 12:51:00|4631.5|4630.5|4632.5|4631.5|4632.5|4631.5|4631|4630|48
1649940670000|2022-04-14 12:51:10|4632|4632|4631.5|4631|4632.5|4632|4631.5|4630.5|490
1649940680000|2022-04-14 12:51:20|4631|4630.5|4632|4631|4632|4631|4631|4630.5|152
1649940690000|2022-04-14 12:51:30|4632.5|4631.5|4630.5|4629.5|4632.5|4631.5|4630|4629.5|3425
1649940700000|2022-04-14 12:51:40|4631|4630|4632|4631|4632.5|4631.5|4631|4630|1998
1649940710000|2022-04-14 12:51:50|4631|4630.5|4631.5|4630.5|4631.5|4631|4630.5|4630|583
1649940720000|2022-04-14 12:52:00||4631||4630.5||4631||4630.5|182
1649940730000|2022-04-14 12:52:10|4631|4630|4631|4630|4631|4630.5|4630.5|4629.5|535
1649940740000|2022-04-14 12:52:20|4630.5|4629.5|4630.5|4630|4630.5|4630|4630.5|4629.5|156
1649940750000|2022-04-14 12:52:30|4631|4629.5|4631|4630|4631.5|4630.5|4631|4629.5|301
1649940760000|2022-04-14 12:52:40|4631.5|4630.5|4631.5|4631|4631.5|4631|4631.5|4630|100
1649940770000|2022-04-14 12:52:50|4631|4630.5|4631.5|4630|4631.5|4630.5|4631|4630|153
1649940780000|2022-04-14 12:53:00|4631|4630.5|4631.5|4631|4631.5|4631|4631|4630|0
1649940790000|2022-04-14 12:53:10|4631|4630.5|4631|4630.5|4631|4630.5|4631|4630|53
1649940800000|2022-04-14 12:53:20|4631.5|4631|4631.5|4631|4631.5|4631|4631.5|4631|38
1649940820000|2022-04-14 12:53:40|4631|4630.5|4632|4631|4632.5|4631.5|4631|4630|772
1649940830000|2022-04-14 12:53:50|4632.5|4631.5|4632|4631|4633|4632|4632|4631|487
1649940840000|2022-04-14 12:54:00|4632.5|4631.5|4634|4633|4634|4633|4632.5|4631.5|238
1649940850000|2022-04-14 12:54:10|4633.5|4632.5|4633|4632.5|4633.5|4632.5|4633|4632|137
1649940860000|2022-04-14 12:54:20|4632.5|4632|4632|4631|4632.5|4632|4631.5|4631|716
1649940870000|2022-04-14 12:54:30||4631.5||4631.5||4631.5||4631.5|0
1649940880000|2022-04-14 12:54:40|4632.5|4632|4631.5|4631|4633|4632|4631.5|4631|886
1649940890000|2022-04-14 12:54:50|4631|4630.5|4631.5|4631|4632|4631|4631|4630.5|314
1649940900000|2022-04-14 12:55:00|4631|4630.5|4632|4631|4632|4631|4630.5|4629.5|362
1649940910000|2022-04-14 12:55:10|4631.5|4630.5|4631.5|4630.5|4631.5|4630.5|4631.5|4630.5|0
1649940920000|2022-04-14 12:55:20|4632|4631|4632|4631.5|4632|4631.5|4632|4631|317
1649940930000|2022-04-14 12:55:30|4632.5|4632|4633|4632|4633|4632|4632|4631.5|161
1649940940000|2022-04-14 12:55:40|4632.5|4631.5|4632|4631.5|4632.5|4631.5|4632|4631.5|85
1649940950000|2022-04-14 12:55:50|4632.5||4632||4632.5||4632||251
1649940960000|2022-04-14 12:56:00|4632.5|4632|4633|4632.5|4633|4632.5|4632.5|4632|333
1649940970000|2022-04-14 12:56:10|4633.5|4633|4634|4633.5|4634|4633.5|4633|4632.5|97
1649940990000|2022-04-14 12:56:30|4633.5|4633|4632.5|4631.5|4634|4633.5|4632|4631|747
1649941000000|2022-04-14 12:56:40|4633|4632|4631.5|4630.5|4633|4632|4631.5|4630.5|1894
1649941010000|2022-04-14 12:56:50|4632|4631|4632.5|4631.5|4632.5|4631.5|4632|4631|0
1649941020000|2022-04-14 12:57:00|4633|4632|4633|4632|4633|4632|4632|4631|604
1649941030000|2022-04-14 12:57:10|4632.5|4631.5|4632|4631.5|4632.5|4631.5|4632|4631|36
1649941040000|2022-04-14 12:57:20|||||||||6
1649941050000|2022-04-14 12:57:30|4632.5|4632|4632.5|4631.5|4632.5|4632|4632.5|4631.5|66
1649941060000|2022-04-14 12:57:40|4632|4631|4632.5|4631.5|4632.5|4632|4632|4631|617
1649941070000|2022-04-14 12:57:50|4632||4632||4632.5||4632||47
1649941080000|2022-04-14 12:58:00|4632.5|4632|4633|4632.5|4633|4632.5|4632.5|4632|201
1649941090000|2022-04-14 12:58:10|4633.5|4632|4633|4632|4633.5|4633|4633|4632|591
1649941100000|2022-04-14 12:58:20|4632.5|4631.5|4633|4632.5|4633|4632.5|4632.5|4631.5|1575
1649941110000|2022-04-14 12:58:30|4633.5|4632|4633|4632|4633.5|4632|4633|4632|0
1649941120000|2022-04-14 12:58:40|4633.5|4632.5|4634|4633.5|4634|4633.5|4633.5|4632.5|1616
1649941130000|2022-04-14 12:58:50|4633.5|4633|4633|4632.5|4634|4633|4633|4632.5|321
1649941140000|2022-04-14 12:59:00|4632.5|4632|4633|4632|4633.5|4632.5|4632.5|4631.5|2057
1649941150000|2022-04-14 12:59:10|4632.5|4632.5|4633|4632|4633|4632.5|4632.5|4632|550
1649941160000|2022-04-14 12:59:20||4632.5||4632.5||4632.5||4632.5|10
1649941170000|2022-04-14 12:59:30|4632.5|4632|4632.5|4632|4632.5|4632|4632.5|4632|163
1649941180000|2022-04-14 12:59:40|4632|4631.5|4632.5|4632|4632.5|4632|4632|4631|1801
1649941190000|2022-04-14 12:59:50|4633|4632.5|4633|4632|4633|4632.5|4632.5|4632|603
1649941200000|2022-04-14 13:00:00|4633.5|4632.5|4636|4635|4636|4635|4633|4632.5|1416
1649941210000|2022-04-14 13:00:10|4635.5||4635.5||4635.5||4635.5||0
1649941220000|2022-04-14 13:00:20|4635|4634.5|4635.5|4634.5|4635.5|4635|4635|4634|2687
1649941230000|2022-04-14 13:00:30|4635|4634|4635|4634.5|4635|4634.5|4634.5|4634|1064
1649941240000|2022-04-14 13:00:40|4635.5|4635|4636.5|4636|4637|4636|4635.5|4635|303
1649941250000|2022-04-14 13:00:50|4636|4635.5|4635.5|4635|4636|4635.5|4635|4634.5|1444
1649941260000|2022-04-14 13:01:00|4636|4635.5|4636|4635.5|4636|4635.5|4636|4635|128
1649941270000|2022-04-14 13:01:10|4636.5|4636|4637.5|4637|4637.5|4637|4636.5|4636|204
1649941280000|2022-04-14 13:01:20|4638|4637.5|4638|4637.5|4638|4637.5|4638|4637.5|0
1649941290000|2022-04-14 13:01:30|4638.5|4637|4638|4637.5|4638.5|4637.5|4638|4637|548
1649941300000|2022-04-14 13:01:40|4638.5|4638|4638|4637.5|4638.5|4638|4638|4637.5|1215
1649941310000|2022-04-14 13:01:50|4638.5|4638|4639|4638|4639|4638|4638|4637.5|451
1649941320000|2022-04-14 13:02:00|4639.5|4638.5|4639.5|4639|4639.5|4639|4638.5|4638|1367
1649941330000|2022-04-14 13:02:10|4639|4638.5|4639|4638|4639|4638.5|4639|4638|507
1649941340000|2022-04-14 13:02:20|4639.5|4638.5|4639|4638.5|4639.5|4638.5|4639|4638|0
1649941350000|2022-04-14 13:02:30|4639.5|4639|4640.5|4640|4640.5|4640|4639.5|4638.5|310
1649941360000|2022-04-14 13:02:40|4641|4640.5|4641|4640.5|4641.5|4640.5|4641|4640.5|179
1649941370000|2022-04-14 13:02:50|4641.5|4640|4639.5|4638.5|4641.5|4640|4639|4638|2204
1649941380000|2022-04-14 13:03:00|4639|4639|4639|4638|4639.5|4639|4638.5|4638|477
1649941390000|2022-04-14 13:03:10||4638.5||4638.5||4638.5||4638|0
1649941400000|2022-04-14 13:03:20|4639.5|4639|4641|4640|4641|4640|4639.5|4639|840
1649941410000|2022-04-14 13:03:30|4640.5|4640.5|4641.5|4641|4642|4641|4640.5|4640|153
1649941420000|2022-04-14 13:03:40|4642|4641.5|4642|4641.5|4642.5|4641.5|4642|4641.5|10
1649941430000|2022-04-14 13:03:50|4641.5|4641|4641|4640.5|4641.5|4641|4641|4640.5|1264
1649941440000|2022-04-14 13:04:00|4641.5||4641.5||4641.5||4641||0
1649941450000|2022-04-14 13:04:10|4641|4640|4641|4640|4641.5|4640|4640.5|4640|318
1649941460000|2022-04-14 13:04:20|4640.5|4640.5|4641.5|4640.5|4641.5|4640.5|4640.5|4640|3
1649941470000|2022-04-14 13:04:30|4641|4641|4641.5|4640.5|4641.5|4641|4641|4640.5|34
1649941480000|2022-04-14 13:04:40|4642|4641|4642|4641|4642.5|4641.5|4641.5|4640.5|360
1649941490000|2022-04-14 13:04:50|4642.5|4641.5|4641.5|4640.5|4642.5|4641.5|4641.5|4640.5|57
1649941500000|2022-04-14 13:05:00|4642|4641|4641.5|4640.5|4642|4641|4641|4640.5|0
1649941510000|2022-04-14 13:05:10|4641|4640|4640.5|4640|4641|4640|4640.5|4640|62
1649941520000|2022-04-14 13:05:20|4641|4640.5|4640.5|4640|4641.5|4640.5|4640.5|4640|166
1649941530000|2022-04-14 13:05:30|4641|4640.5|4641|4640.5|4641.5|4640.5|4641|4640|0
1649941540000|2022-04-14 13:05:40|4640.5|4640|4641|4640|4641.5|4640.5|4640|4639|1268
1649941550000|2022-04-14 13:05:50|4640.5|4639.5|4640|4639.5|4641|4640|4640|4639|1212
1649941560000|2022-04-14 13:06:00|4640.5|4639|4640.5|4640|4640.5|4640|4640.5|4639|337
1649941570000|2022-04-14 13:06:10|4640|4639.5|4640|4639.5|4640|4639.5|4640|4639|58
1649941580000|2022-04-14 13:06:20|4639.5|4639|4640|4639.5|4640|4639.5|4639|4638|381
1649941590000|2022-04-14 13:06:30|4639.5|4639|4639.5|4639|4640|4639.5|4639|4638.5|505
1649941600000|2022-04-14 13:06:40|4640|4639.5|4639.5|4638.5|4640|4639.5|4639.5|4638.5|164
1649941610000|2022-04-14 13:06:50|4639|4638|4638.5|4637.5|4639|4638.5|4638.5|4637.5|2637
1649941620000|2022-04-14 13:07:00|4638|4638|4637.5|4637|4638|4638|4637.5|4637|103
1649941630000|2022-04-14 13:07:10|||||||||42
1649941640000|2022-04-14 13:07:20|4638|4637.5|4638.5|4637.5|4638.5|4637.5|4637.5|4637|482
1649941650000|2022-04-14 13:07:30|4638|4637|4639.5|4638.5|4639.5|4638.5|4638|4637|140
1649941660000|2022-04-14 13:07:40|4640|4639|4640.5|4639.5|4640.5|4640|4639.5|4639|350
1649941670000|2022-04-14 13:07:50|4640||4640||4640||4640||0
1649941680000|2022-04-14 13:08:00|4639.5|4639|4639|4638.5|4639.5|4639|4639|4638.5|881
1649941690000|2022-04-14 13:08:10|4639.5|4639|4640.5|4639.5|4640.5|4639.5|4639.5|4638.5|298
1649941700000|2022-04-14 13:08:20|4641|4640|4640.5|4640|4642|4641|4640.5|4640|299
1649941710000|2022-04-14 13:08:30|4641|4640.5|4641|4640|4641.5|4640.5|4640|4639|417
1649941720000|2022-04-14 13:08:40|4640.5|4639.5|4639.5|4639|4641|4639.5|4639.5|4638.5|141
1649941730000|2022-04-14 13:08:50||4638.5||4638.5||4639||4638.5|0
1649941740000|2022-04-14 13:09:00|4639|4638|4638.5|4638|4639|4638|4638.5|4638|79
1649941750000|2022-04-14 13:09:10|4638|4637.5|4638|4637.5|4638.5|4637.5|4637|4636.5|1106
1649941760000|2022-04-14 13:09:20|4637.5|4637|4639|4638|4639.5|4638.5|4637.5|4637|318
1649941770000|2022-04-14 13:09:30|4638.5|4637.5|4638.5|4637.5|4638.5|4637.5|4637.5|4637|10
1649941780000|2022-04-14 13:09:40|4638|4637|4637.5|4636.5|4638|4637|4637|4636.5|1190
1649941790000|2022-04-14 13:09:50|4638|4637|4637.5|4636.5|4638|4637.5|4637|4636.5|332
1649941800000|2022-04-14 13:10:00|4637|4637|4637.5|4636.5|4637.5|4637|4636.5|4636|243
1649941810000|2022-04-14 13:10:10|4637|4637|4637.5|4637|4637.5|4637|4637|4637|0
1649941820000|2022-04-14 13:10:20|4638||4637.5||4638||4637.5||0
1649941830000|2022-04-14 13:10:30|4638|4637.5|4637|4636.5|4638|4637.5|4637|4636|784
1649941840000|2022-04-14 13:10:40|4637.5|4637|4638|4637.5|4638|4637.5|4637.5|4637|721
1649941850000|2022-04-14 13:10:50|4637.5|4637|4638|4637|4638.5|4638|4637.5|4637|563
1649941860000|2022-04-14 13:11:00||4637.5||4637.5||4637.5||4637|130
1649941870000|2022-04-14 13:11:10|4637.5|4637|4637.5|4637|4637.5|4637.5|4637.5|4637|80
1649941890000|2022-04-14 13:11:30|4637|4636.5|4637|4636.5|4637.5|4636.5|4637|4636|689
1649941900000|2022-04-14 13:11:40|4637.5|4636|4637|4636|4637.5|4637|4637|4636|79
1649941910000|2022-04-14 13:11:50|4637.5|4636.5|4637|4636|4637.5|4636.5|4636.5|4636|323
1649941920000|2022-04-14 13:12:00|4636.5|4636.5|4636.5|4636|4636.5|4636.5|4636.5|4636|35
1649941930000|2022-04-14 13:12:10|4637|4636.5|4636|4635|4637|4636.5|4635.5|4635|1137
1649941940000|2022-04-14 13:12:20|4635.5|4634.5|4634.5|4634|4635.5|4634.5|4633.5|4633|1801
1649941950000|2022-04-14 13:12:30|4635|4634.5|4634.5|4633.5|4635|4634.5|4634.5|4633.5|557
1649941960000|2022-04-14 13:12:40|||||||||50
1649941970000|2022-04-14 13:12:50|4635|4634|4634.5|4634|4635|4634|4634.5|4633.5|250
1649941980000|2022-04-14 13:13:00|4634|4633.5|4634.5|4634|4634.5|4634|4634|4633.5|36
1649941990000|2022-04-14 13:13:10|4634|4633.5|4635|4634|4635|4634|4634|4633.5|226
1649942000000|2022-04-14 13:13:20|4634.5|4633.5|4635|4633.5|4635|4634|4634.5|4633.5|0
1649942010000|2022-04-14 13:13:30|4634.5|4634|4634.5|4634|4634.5|4634|4634|4633.5|35
1649942020000|2022-04-14 13:13:40|4635|4634.5|4634|4633.5|4635|4634.5|4634|4633.5|905
1649942030000|2022-04-14 13:13:50|4634.5|4634|4634.5|4634|4635|4634.5|4634.5|4634|342
1649942040000|2022-04-14 13:14:00|4635|4634.5|4636.5|4636|4637|4636.5|4635|4634.5|657
1649942050000|2022-04-14 13:14:10|4636|4635.5|4635.5|4634.5|4636|4635.5|4635.5|4634.5|523
1649942070000|2022-04-14 13:14:30|4635|4635|4636|4635.5|4636|4635.5|4635|4635|428
1649942080000|2022-04-14 13:14:40|4635.5|4635|4635.5|4635|4636|4635.5|4635.5|4635|332
1649942090000|2022-04-14 13:14:50|4636||4635.5||4636||4635.5||0
1649942100000|2022-04-14 13:15:00|4636|4634.5|4636|4635|4636.5|4635.5|4635|4634.5|713
1649942110000|2022-04-14 13:15:10|4635.5|4634.5|4636|4635.5|4636.5|4635.5|4635.5|4634.5|95
1649942120000|2022-04-14 13:15:20|4636.5|4636|4636|4635|4637|4636|4636|4635|21
1649942130000|2022-04-14 13:15:30|4635.5|4635.5|4635.5|4634.5|4636|4635.5|4635|4634.5|871
1649942140000|2022-04-14 13:15:40|4635|4635|4635.5|4635|4636|4635|4635|4634.5|224
1649942150000|2022-04-14 13:15:50|4636|4635.5|4635.5|4635|4636|4635.5|4635.5|4634.5|111
1649942160000|2022-04-14 13:16:00||4634.5||4634.5||4635||4634.5|0
1649942170000|2022-04-14 13:16:10|4636|4635|4635|4634|4636|4635.5|4634|4633.5|2216
1649942180000|2022-04-14 13:16:20|4634.5|4633.5|4635|4634.5|4635.5|4634.5|4634.5|4633.5|473
1649942190000|2022-04-14 13:16:30|4634.5|4634|4635|4634.5|4635|4634.5|4634.5|4634|92
1649942200000|2022-04-14 13:16:40|4634.5|4634|4635|4634|4635|4634.5|4634.5|4634|0
1649942210000|2022-04-14 13:16:50|4635.5|4634.5|4634|4633.5|4635.5|4634.5|4634|4633.5|883
1649942220000|2022-04-14 13:17:00|4634.5|4634|4636.5|4635.5|4636.5|4635.5|4634.5|4634|161
1649942230000|2022-04-14 13:17:10|4637|4636|4637.5|4637|4637.5|4637|4636.5|4636|1893
1649942240000|2022-04-14 13:17:20|4638|4637.5|4637|4636|4638|4637.5|4636|4635|2112
1649942250000|2022-04-14 13:17:30|4636.5|4635.5|4637|4636.5|4637|4636.5|4636.5|4635.5|35
1649942260000|2022-04-14 13:17:40|4637.5|4637|4637.5|4637|4637.5|4637|4637.5|4636.5|390
1649942270000|2022-04-14 13:17:50|4638|4637.5|4637.5|4636.5|4638|4637.5|4637|4636.5|904
1649942280000|2022-04-14 13:18:00|4637|4637|4637.5|4637|4638|4637|4637|4636.5|425
1649942290000|2022-04-14 13:18:10|4638|4636.5|4638.5|4638|4639|4638|4638|4636.5|177
1649942300000|2022-04-14 13:18:20|4639|4638.5|4638.5|4638|4639.5|4638.5|4638.5|4638|80
1649942310000|2022-04-14 13:18:30|4639|4638.5|4639.5|4638.5|4639.5|4638.5|4638.5|4638|0
1649942320000|2022-04-14 13:18:40|4640|4639|4639.5|4638.5|4640|4639|4638.5|4638|78
1649942330000|2022-04-14 13:18:50|4639|4638|4638.5|4638|4639|4638.5|4638.5|4638|98
1649942340000|2022-04-14 13:19:00|4639|4638.5|4637.5|4637|4639.5|4639|4637|4636|1552
1649942350000|2022-04-14 13:19:10|4638|4636.5|4638|4637.5|4638.5|4637.5|4637|4636|790
1649942360000|2022-04-14 13:19:20|4637.5|4637|4638|4637|4638|4637.5|4637|4636.5|150
1649942370000|2022-04-14 13:19:30||4637.5||4637.5||4637.5||4637.5|0
1649942380000|2022-04-14 13:19:40|4637.5|4637|4637.5|4637|4638|4637.5|4637.5|4637|49
1649942390000|2022-04-14 13:19:50|4638|4637.5|4638|4637|4638.5|4637.5|4638|4637|36
1649942400000|2022-04-14 13:20:00|4638.5|4637.5|4640.5|4639.5|4640.5|4639.5|4638.5|4637.5|879
1649942410000|2022-04-14 13:20:10|4640|4640|4641|4640.5|4641.5|4640.5|4640|4640|0
1649942420000|2022-04-14 13:20:20|4641.5|4641|4641.5|4641|4642|4641.5|4641|4640.5|101
1649942430000|2022-04-14 13:20:30|4642|4641.5|4643|4642|4643|4642|4642|4641.5|201
1649942440000|2022-04-14 13:20:40|4642.5|4642.5|4643|4642|4643|4642.5|4642|4641.5|208
1649942450000|2022-04-14 13:20:50|4642.5|4641.5|4641.5|4641|4643|4641.5|4641|4640|315
1649942460000|2022-04-14 13:21:00|4642|4641.5|4641.5|4640.5|4642|4641.5|4641.5|4640.5|286
1649942470000|2022-04-14 13:21:10|4642|4641|4641|4640.5|4642.5|4642|4641|4640|542
1649942480000|2022-04-14 13:21:20|4641.5|4641|4641.5|4640.5|4642.5|4641.5|4641.5|4640.5|4108
1649942490000|2022-04-14 13:21:30|4641|4640|4641|4640.5|4641|4640.5|4640.5|4640|328
1649942500000|2022-04-14 13:21:40|4641.5|4641|4641|4640.5|4642|4641|4641|4640|271
1649942510000|2022-04-14 13:21:50|4641.5|4641|4641.5|4640.5|4642|4641.5|4641|4640.5|282
1649942520000|2022-04-14 13:22:00|4641|4641|4641.5|4640.5|4641.5|4641|4641|4640.5|0
1649942530000|2022-04-14 13:22:10|4642|4641|4642|4641.5|4642|4641.5|4641|4640.5|634
1649942560000|2022-04-14 13:22:40|4642.5|4642|4643.5|4643|4643.5|4643|4642.5|4642|332
1649942570000|2022-04-14 13:22:50|4643|4642.5|4643|4642.5|4643.5|4642.5|4642.5|4642|574
1649942580000|2022-04-14 13:23:00|4642.5|4642|4643|4642|4643|4642.5|4642.5|4642|0
1649942590000|2022-04-14 13:23:10|4642.5||4642.5||4643||4642.5||99
1649942600000|2022-04-14 13:23:20|4643|4642.5|4643.5|4642.5|4644|4643|4643|4642.5|143
1649942610000|2022-04-14 13:23:30|4643|4643|4642.5|4642|4643.5|4643|4642.5|4642|181
1649942620000|2022-04-14 13:23:40|4642|4641.5|4641.5|4641|4642.5|4641.5|4641.5|4641|205
1649942630000|2022-04-14 13:23:50||4640.5||4641||4641||4640.5|0
1649942640000|2022-04-14 13:24:00|4642|4641.5|4643|4642|4643|4642.5|4642|4641.5|288
1649942650000|2022-04-14 13:24:10|4642.5|4642.5|4643|4642|4643|4642.5|4642.5|4642|37
1649942660000|2022-04-14 13:24:20|4643.5|4642.5|4644.5|4643.5|4644.5|4644|4643|4642.5|1206
1649942670000|2022-04-14 13:24:30|4644|4644|4644|4643|4644.5|4644|4643.5|4643|261
1649942680000|2022-04-14 13:24:40|4643.5|4643.5|4645|4644.5|4645|4644.5|4643.5|4643|348
1649942690000|2022-04-14 13:24:50|4644.5|4644|4643.5|4643|4644.5|4644|4643.5|4643|725
1649942700000|2022-04-14 13:25:00|4644|4643.5|4644|4643|4644.5|4643.5|4643.5|4643|0
1649942710000|2022-04-14 13:25:10|4643.5|4643.5|4644.5|4644|4645|4644|4643.5|4643.5|2764
1649942720000|2022-04-14 13:25:20|4645|4644.5|4646.5|4645.5|4646.5|4645.5|4645|4644|108
1649942730000|2022-04-14 13:25:30|4646|4646|4645.5|4645|4647|4646.5|4645.5|4645|5503
1649942740000|2022-04-14 13:25:40|4646|4645.5|4646.5|4646|4647|4646.5|4646|4645|255
1649942750000|2022-04-14 13:25:50|4646|4645.5|4647.5|4647|4647.5|4647|4646|4645.5|218
1649942760000|2022-04-14 13:26:00|4648|4647.5|4649|4648|4649.5|4648.5|4647|4646.5|287
1649942770000|2022-04-14 13:26:10|4650|4648.5|4649.5|4649|4650|4649|4649.5|4648.5|815
1649942780000|2022-04-14 13:26:20|4649|4648.5|4650.5|4650|4651|4650|4648.5|4648|1662
1649942790000|2022-04-14 13:26:30|4650|4649.5|4651|4650|4652|4650.5|4649.5|4649|890
1649942800000|2022-04-14 13:26:40|4650.5|4649.5|4651.5|4650.5|4652|4651|4650|4649|254
1649942810000|2022-04-14 13:26:50|4651|4650|4651.5|4650.5|4651.5|4651|4650.5|4650|643
1649942820000|2022-04-14 13:27:00|4651|4650|4652.5|4651|4653|4651.5|4650.5|4649.5|203
1649942830000|2022-04-14 13:27:10|4652|4651.5|4653.5|4652|4654|4652.5|4652|4651|301
1649942840000|2022-04-14 13:27:20|4653|4651.5|4653|4652|4653.5|4652.5|4652.5|4651|242
1649942850000|2022-04-14 13:27:30|4653.5|4652.5|4654|4653|4654|4653.5|4653|4652|0
1649942860000|2022-04-14 13:27:40|4654.5|4653.5|4653.5|4652|4654.5|4653.5|4653|4651.5|950
1649942870000|2022-04-14 13:27:50|4653|4651.5|4653|4652|4653|4652|4652.5|4651.5|0
1649942880000|2022-04-14 13:28:00|4653.5|4652.5|4653.5|4653|4653.5|4653|4653.5|4652.5|507
1649942890000|2022-04-14 13:28:10|4654|4653.5|4654|4653.5|4654|4653.5|4654|4653.5|165
1649942900000|2022-04-14 13:28:20|4654.5|4654|4655|4654|4656|4654.5|4654.5|4654|164
1649942910000|2022-04-14 13:28:30|4654.5|4654.5|4655.5|4654.5|4655.5|4654.5|4654.5|4654|424
1649942920000|2022-04-14 13:28:40|4655|4654|4654.5|4654|4655.5|4654|4654.5|4654|0
1649942930000|2022-04-14 13:28:50|4655|4654.5|4655|4654|4655|4654.5|4654.5|4654|0
1649942940000|2022-04-14 13:29:00|4655.5|4654.5|4656|4655.5|4656|4655.5|4655.5|4654.5|485
1649942950000|2022-04-14 13:29:10|4656.5|4656|4657|4656.5|4657|4656.5|4656.5|4656|144
1649942960000|2022-04-14 13:29:20|4657.5|4657|4658|4657|4658|4657|4657.5|4657|125
1649942970000|2022-04-14 13:29:30|4658.5|4657.5|4658.5|4657.5|4659|4658.5|4658.5|4657.5|276
1649942980000|2022-04-14 13:29:40|4659|4658|4659|4658|4659|4658|4657.5|4657|1257
1649942990000|2022-04-14 13:29:50|4658.5|4657.5|4659|4658|4659|4658|4657.5|4656.5|1104
1649943000000|2022-04-14 13:30:00|4658.5|4658.5|4660|4659|4661|4659.5|4655.5|4654.5|4223
1649943010000|2022-04-14 13:30:10|4660.5|4658.5|4659.5|4658.5|4661|4660|4658.5|4657|1608
1649943020000|2022-04-14 13:30:20|4660|4659|4662.5|4661.5|4662.5|4661.5|4659.5|4658.5|1663
1649943030000|2022-04-14 13:30:30|4663|4661|4664|4663|4664|4663|4662|4661|0
1649943040000|2022-04-14 13:30:40|4663.5|4662.5|4662.5|4661.5|4663.5|4662.5|4662|4661.5|304
1649943050000|2022-04-14 13:30:50|4662|4662|4662.5|4661.5|4663|4662|4661.5|4660.5|471
1649943060000|2022-04-14 13:31:00|4662|4661|4661.5|4660.5|4662|4661|4660.5|4659.5|603
1649943070000|2022-04-14 13:31:10|4661|4660|4662|4661|4662|4661|4660.5|4660|115
1649943080000|2022-04-14 13:31:20|4662.5|4661.5|4661.5|4660|4662.5|4662|4661|4660|1628
1649943090000|2022-04-14 13:31:30|4661|4660.5|4660.5|4660|4662|4661|4660.5|4660|517
1649943100000|2022-04-14 13:31:40|4661|4660.5|4663|4662|4663|4662.5|4661|4660.5|1343
1649943110000|2022-04-14 13:31:50|4662.5|4661.5|4662|4661|4662.5|4662|4659.5|4658|2146
1649943120000|2022-04-14 13:32:00|4662.5|4661.5|4660|4659|4662.5|4661.5|4660|4659|4280
1649943130000|2022-04-14 13:32:10|4660.5|4659.5|4660|4659|4660.5|4659.5|4660|4659|0
1649943140000|2022-04-14 13:32:20|4660.5|4659.5|4661|4660|4661.5|4660.5|4659.5|4659|969
1649943150000|2022-04-14 13:32:30|4660|4660.5|4660.5|4659.5|4661|4660.5|4660|4659|3194
1649943160000|2022-04-14 13:32:40|4660|4659|4661.5|4660.5|4662|4661|4660|4659|1090
1649943170000|2022-04-14 13:32:50|4661|4660|4661.5|4660.5|4661.5|4661|4661|4660|0
1649943180000|2022-04-14 13:33:00|4662|4661|4663.5|4662.5|4663.5|4662.5|4662|4661|379
1649943190000|2022-04-14 13:33:10|4664|4663|4664|4663.5|4664|4663.5|4663.5|4663|25
1649943200000|2022-04-14 13:33:20|4664.5|4664|4664.5|4663.5|4665|4664.5|4664|4663.5|1408
1649943210000|2022-04-14 13:33:30|4665|4664|4664|4663|4665|4664|4664|4663|204
1649943220000|2022-04-14 13:33:40|4664.5|4663.5|4665.5|4664|4666.5|4665.5|4664.5|4663|2165
1649943230000|2022-04-14 13:33:50|4665|4664.5|4665.5|4664.5|4665.5|4665|4665|4664|0
1649943240000|2022-04-14 13:34:00|4666|4665|4668|4666.5|4668|4667|4666|4665|474
1649943250000|2022-04-14 13:34:10|4667.5|4667|4668|4667.5|4669|4668|4667|4666|977
1649943260000|2022-04-14 13:34:20|4668.5|4668|4668.5|4667.5|4669.5|4668.5|4668.5|4667.5|1854
1649943270000|2022-04-14 13:34:30|4669|4668|4669.5|4668.5|4670|4669|4669|4668|286
1649943280000|2022-04-14 13:34:40|4670|4669|4669.5|4668.5|4670.5|4669.5|4669|4668.5|4412
1649943290000|2022-04-14 13:34:50|4669|4668|4670|4669.5|4670|4669.5|4669|4668|651
1649943300000|2022-04-14 13:35:00|4670.5|4670|4669|4668.5|4671|4670|4669|4668.5|1607
1649943310000|2022-04-14 13:35:10|4669.5|4668|4670|4668.5|4670.5|4669.5|4669|4668|507
1649943320000|2022-04-14 13:35:20|4670.5|4669|4670|4669|4670.5|4669.5|4669.5|4668.5|641
1649943330000|2022-04-14 13:35:30|4670.5|4668.5|4668|4667|4670.5|4669|4667.5|4666.5|759
1649943340000|2022-04-14 13:35:40|4667.5|4666.5|4670|4669|4670|4669|4667.5|4666.5|222
1649943350000|2022-04-14 13:35:50|4670.5|4669.5|4671|4670|4671|4670.5|4669.5|4669|893
1649943360000|2022-04-14 13:36:00|4670.5|4670.5|4670|4669|4671|4670.5|4669.5|4669|971
1649943370000|2022-04-14 13:36:10|4669.5|4668.5|4668.5|4667.5|4670|4668.5|4668|4667|1162
1649943380000|2022-04-14 13:36:20|4669|4668|4668.5|4668|4669|4668.5|4668.5|4667.5|199
1649943390000|2022-04-14 13:36:30|4669|4667.5|4668.5|4668|4669|4668|4668|4667.5|223
1649943400000|2022-04-14 13:36:40|4668|4667.5|4667.5|4666.5|4668.5|4668|4666.5|4666|709
1649943410000|2022-04-14 13:36:50|4667|4666|4666.5|4666|4667|4666.5|4666.5|4665.5|323
1649943420000|2022-04-14 13:37:00|4667|4665.5|4667|4666.5|4667|4666.5|4666.5|4665|276
1649943430000|2022-04-14 13:37:10|4666.5|4666|4665|4664.5|4667|4666.5|4665|4664.5|765
1649943440000|2022-04-14 13:37:20|4665.5|4665|4665|4664.5|4667|4666.5|4665|4664.5|3471
1649943450000|2022-04-14 13:37:30|4665.5|4665|4668.5|4667.5|4668.5|4667.5|4665.5|4664.5|1513
1649943460000|2022-04-14 13:37:40|4669|4668|4670|4669|4670|4669|4668.5|4668|0
1649943470000|2022-04-14 13:37:50|4669.5|4669.5|4670.5|4670|4671.5|4670.5|4669.5|4669.5|3104
1649943480000|2022-04-14 13:38:00|4671|4670.5|4671|4670|4672|4671|4669|4668.5|2362
1649943490000|2022-04-14 13:38:10|4670.5|4670.5|4672|4671|4672|4671|4670|4669|808
1649943500000|2022-04-14 13:38:20|4671.5|4670.5|4671.5|4670.5|4672|4671|4671|4670.5|129
1649943510000|2022-04-14 13:38:30|4672|4671|4671.5|4671|4672|4671|4671|4670|1297
1649943520000|2022-04-14 13:38:40|4671|4670.5|4670.5|4669.5|4672|4671|4670|4669|815
1649943530000|2022-04-14 13:38:50|4671|4670|4671|4670|4671|4670|4670|4669|116
1649943540000|2022-04-14 13:39:00|4671.5|4670.5|4671|4670|4672|4671|4670|4669|1582
1649943550000|2022-04-14 13:39:10|4670.5|4669.5|4670.5|4669.5|4671|4670|4669.5|4669|1038
1649943560000|2022-04-14 13:39:20|4670|4669|4669.5|4669|4670.5|4669.5|4669|4668|1220
1649943570000|2022-04-14 13:39:30|4669|4668.5|4670.5|4669|4671|4669.5|4669|4668.5|6187
1649943580000|2022-04-14 13:39:40|4670|4669.5|4671.5|4670|4671.5|4670.5|4670|4669|1940
1649943590000|2022-04-14 13:39:50|4671|4669.5|4670.5|4670|4671.5|4670|4670|4669|2100
1649943600000|2022-04-14 13:40:00|4671|4669.5|4669|4668.5|4671|4670|4667.5|4667|4485
1649943610000|2022-04-14 13:40:10|4668.5|4668|4670|4669|4672|4671|4668.5|4667.5|15335
1649943620000|2022-04-14 13:40:20|4669|4668.5|4668|4667.5|4669.5|4668.5|4667.5|4667|8500
1649943630000|2022-04-14 13:40:30|4669|4668|4667.5|4666.5|4669.5|4668.5|4667.5|4666.5|1752
1649943640000|2022-04-14 13:40:40|4668|4667|4668.5|4667.5|4670.5|4669|4668|4667|7616
1649943650000|2022-04-14 13:40:50|4669|4668|4671.5|4670.5|4672.5|4671.5|4668.5|4667.5|7482
1649943660000|2022-04-14 13:41:00|4671|4670|4670.5|4669.5|4671.5|4670.5|4670|4669.5|751
1649943670000|2022-04-14 13:41:10|4671|4670|4672|4671|4672.5|4672|4670.5|4669.5|5999
1649943680000|2022-04-14 13:41:20|4671.5|4671.5|4673|4672|4674|4673|4671|4670.5|5825
1649943690000|2022-04-14 13:41:30|4672.5|4671.5|4672|4671|4672.5|4671.5|4671|4670.5|533
1649943700000|2022-04-14 13:41:40|4671.5|4670.5|4673|4672|4674|4673|4671.5|4670.5|6939
1649943710000|2022-04-14 13:41:50|4673.5|4672.5|4675|4674|4675.5|4674.5|4673.5|4672.5|7290
1649943720000|2022-04-14 13:42:00|4674.5|4673.5|4675|4674.5|4675.5|4674.5|4674.5|4673.5|6264
1649943730000|2022-04-14 13:42:10|4675.5|4674|4676.5|4675.5|4677|4676|4674.5|4674|23733
1649943740000|2022-04-14 13:42:20|4676|4675|4675|4674|4676|4675.5|4674|4673.5|6836
1649943750000|2022-04-14 13:42:30|4675.5|4674.5|4676|4675|4677|4676.5|4675.5|4674.5|2126
1649943760000|2022-04-14 13:42:40|4675.5|4674.5|4676.5|4675|4678|4677.5|4675|4673.5|6226
1649943770000|2022-04-14 13:42:50|4676|4674.5|4676|4675.5|4677|4676|4675|4674|7347
1649943780000|2022-04-14 13:43:00|4675.5|4675|4675.5|4674.5|4675.5|4675.5|4674|4673|166
1649943790000|2022-04-14 13:43:10|4675|4674|4675.5|4674.5|4677.5|4676|4674.5|4673.5|6248
1649943800000|2022-04-14 13:43:20|4675|4674|4676.5|4675.5|4676.5|4676|4674.5|4674|6751
1649943810000|2022-04-14 13:43:30|4676|4676|4677|4676|4677.5|4676.5|4676|4675.5|258
1649943820000|2022-04-14 13:43:40|4676.5|4675.5|4676.5|4675.5|4678|4677.5|4676|4675.5|6840
1649943830000|2022-04-14 13:43:50|4676|4675|4677|4676|4677.5|4677|4675|4674|3327
1649943840000|2022-04-14 13:44:00|4676.5|4675.5|4675|4674|4676.5|4675.5|4675|4674|1506
1649943850000|2022-04-14 13:44:10|4675.5|4674.5|4676|4675|4677|4676.5|4674.5|4674|5075
1649943860000|2022-04-14 13:44:20|4676.5|4675.5|4677|4676|4677.5|4677|4675.5|4674.5|5547
1649943870000|2022-04-14 13:44:30|4676.5|4675.5|4674.5|4673.5|4676.5|4675.5|4674|4673|2656
1649943880000|2022-04-14 13:44:40|4674|4674|4674|4673|4676.5|4675.5|4674|4672.5|7739
1649943890000|2022-04-14 13:44:50|4673.5|4672.5|4674|4673|4674.5|4674|4672|4671|7808
1649943900000|2022-04-14 13:45:00|4673.5|4672.5|4674|4673|4674.5|4673|4671|4670|4764
1649943910000|2022-04-14 13:45:10|4673.5|4674.5|4674|4673|4675|4674.5|4673.5|4672.5|5648
1649943920000|2022-04-14 13:45:20|4673.5|4672.5|4674|4672.5|4674.5|4673.5|4671.5|4670.5|6877
1649943930000|2022-04-14 13:45:30|4673.5|4672|4673|4671.5|4673.5|4672|4673|4671.5|202
1649943940000|2022-04-14 13:45:40|4672.5|4671|4670|4669|4673|4672|4669|4667.5|10015
1649943950000|2022-04-14 13:45:50|4669.5|4668.5|4669.5|4668|4672|4670.5|4669|4668|7254
1649943960000|2022-04-14 13:46:00|4669|4668.5|4668.5|4668|4669|4668.5|4668.5|4667.5|498
1649943970000|2022-04-14 13:46:10|4668|4667.5|4668.5|4667.5|4670|4669.5|4668|4667|6415
1649943980000|2022-04-14 13:46:20|4668|4667|4669.5|4668.5|4669.5|4668.5|4667.5|4666.5|5774
1649943990000|2022-04-14 13:46:30|4669|4668|4667.5|4666.5|4669|4668|4666.5|4666|4915
1649944000000|2022-04-14 13:46:40|4668|4667|4669|4668|4669.5|4668.5|4666.5|4666|6852
1649944010000|2022-04-14 13:46:50|4669.5|4668.5|4672.5|4671.5|4673.5|4672.5|4669.5|4668|6855
1649944020000|2022-04-14 13:47:00|4672|4670|4670.5|4669.5|4672.5|4671|4669.5|4668.5|3227
1649944030000|2022-04-14 13:47:10|4671|4670|4669.5|4668.5|4672.5|4671.5|4669.5|4668.5|6320
1649944040000|2022-04-14 13:47:20|4669|4669|4670.5|4669.5|4670.5|4670|4668|4667.5|5940
1649944050000|2022-04-14 13:47:30|4670|4669|4669|4668.5|4670|4669|4668.5|4668|2207
1649944060000|2022-04-14 13:47:40|4668.5|4668|4669|4668.5|4671|4670.5|4668|4667|6199
1649944070000|2022-04-14 13:47:50|4669.5|4669|4671.5|4670|4671.5|4670.5|4669.5|4668.5|5187
1649944080000|2022-04-14 13:48:00|4671|4670.5|4670|4669|4671|4670.5|4669|4668|3413
1649944090000|2022-04-14 13:48:10|4671|4669.5|4671|4669.5|4671|4670.5|4669|4668|4243
1649944100000|2022-04-14 13:48:20|4670.5|4670|4669|4668|4670.5|4670|4667.5|4667|6995
1649944110000|2022-04-14 13:48:30|4669.5|4668.5|4668.5|4668|4669.5|4669|4668.5|4668|1134
1649944120000|2022-04-14 13:48:40|4670|4667.5|4668|4667.5|4670.5|4669.5|4668|4667.5|7013
1649944130000|2022-04-14 13:48:50|4668.5|4667|4669|4668.5|4670.5|4670|4668|4667|7292
1649944140000|2022-04-14 13:49:00|4668.5|4668|4666.5|4665.5|4668.5|4668|4666.5|4665.5|863
1649944150000|2022-04-14 13:49:10|4665.5|4665|4665|4664|4667.5|4667|4665|4664|7184
1649944160000|2022-04-14 13:49:20|4665.5|4664.5|4667.5|4666.5|4668.5|4668|4665.5|4664.5|5093
1649944170000|2022-04-14 13:49:30|4667|4666|4666.5|4665.5|4667|4666.5|4666|4665|1356
1649944180000|2022-04-14 13:49:40|4667.5|4666|4668|4667|4668.5|4668|4666.5|4665.5|5729
1649944190000|2022-04-14 13:49:50|4668.5|4667.5|4671|4670|4671|4670.5|4668.5|4667.5|4597
1649944200000|2022-04-14 13:50:00|4670.5|4669.5|4668.5|4668|4670.5|4669.5|4668|4667.5|3426
1649944210000|2022-04-14 13:50:10|4669|4667.5|4669|4668.5|4669.5|4669|4668|4667|7581
1649944220000|2022-04-14 13:50:20|4669.5|4669|4671.5|4670.5|4672|4671|4669.5|4669|5255
1649944230000|2022-04-14 13:50:30|4671|4671|4670|4669.5|4672.5|4671|4670|4669|2871
1649944240000|2022-04-14 13:50:40|4670.5|4670|4671.5|4670.5|4672|4671|4669.5|4669|8426
1649944250000|2022-04-14 13:50:50|4672|4671|4670.5|4670|4673|4672|4670|4669.5|9367
1649944260000|2022-04-14 13:51:00|4671.5|4670.5|4671.5|4670.5|4673|4672|4670.5|4670|1515
1649944270000|2022-04-14 13:51:10|4671|4670|4672.5|4672|4674|4673.5|4671|4670|7172
1649944280000|2022-04-14 13:51:20|4673|4672.5|4675|4674|4675|4674.5|4672.5|4671|10780
1649944290000|2022-04-14 13:51:30|4674.5|4674.5|4675.5|4674.5|4676|4675.5|4674.5|4674|942
1649944300000|2022-04-14 13:51:40|4675|4674|4676.5|4675|4676.5|4676|4675|4674|6283
1649944310000|2022-04-14 13:51:50|4676|4675.5|4676.5|4676|4678.5|4677.5|4675.5|4675|8429
1649944320000|2022-04-14 13:52:00|4676|4675.5|4673.5|4672.5|4676|4676|4673.5|4672.5|753
1649944330000|2022-04-14 13:52:10|4675|4673|4674.5|4673.5|4676|4675.5|4673.5|4672.5|7085
1649944340000|2022-04-14 13:52:20|4675|4674|4675.5|4674.5|4676|4675|4673.5|4672.5|8241
1649944350000|2022-04-14 13:52:30|4675|4674|4674|4673|4675|4674.5|4673.5|4672.5|972
1649944360000|2022-04-14 13:52:40|4673.5|4673.5|4675|4674|4676|4675.5|4673.5|4673|7322
1649944370000|2022-04-14 13:52:50|4675.5|4674.5|4673.5|4672.5|4675.5|4674.5|4673.5|4672.5|5861
1649944380000|2022-04-14 13:53:00|4673|4672|4672|4671|4673|4672.5|4672|4671|1085
1649944390000|2022-04-14 13:53:10|4672.5|4671.5|4673|4671.5|4674.5|4674|4672|4671|6624
1649944400000|2022-04-14 13:53:20|4672.5|4672|4670.5|4669.5|4672.5|4672|4669.5|4668|6516
1649944410000|2022-04-14 13:53:30|4671|4670|4670|4669|4671|4670.5|4669.5|4668.5|595
1649944420000|2022-04-14 13:53:40|4669.5|4669.5|4667|4666|4671|4670.5|4667|4666|7588
1649944430000|2022-04-14 13:53:50|4667.5|4666.5|4668|4667|4669|4668.5|4667|4666|8937
1649944440000|2022-04-14 13:54:00|4667.5|4666.5|4664|4663.5|4667.5|4666.5|4664|4662.5|2038
1649944450000|2022-04-14 13:54:10|4664.5|4664|4665|4664.5|4667|4666.5|4664.5|4663.5|7110
1649944460000|2022-04-14 13:54:20|4664.5|4664|4667|4666|4668|4667|4664.5|4664|5753
1649944470000|2022-04-14 13:54:30|4666.5|4665.5|4666|4665.5|4666.5|4666|4665|4664.5|2071
1649944480000|2022-04-14 13:54:40|4666.5|4666|4667.5|4666.5|4669.5|4669|4666.5|4665.5|6974
1649944490000|2022-04-14 13:54:50|4668|4667|4673|4672|4673|4672|4668|4667|4968
1649944500000|2022-04-14 13:55:00|4672.5|4671.5|4669.5|4668.5|4672.5|4672|4669.5|4668|1514
1649944510000|2022-04-14 13:55:10|4670|4669|4670|4669|4672.5|4672|4670|4668.5|5277
1649944520000|2022-04-14 13:55:20|4670.5|4669.5|4672.5|4671.5|4673|4672.5|4670.5|4669.5|4954
1649944530000|2022-04-14 13:55:30|4672|4671|4675.5|4674.5|4675.5|4675|4672|4671|645
1649944540000|2022-04-14 13:55:40|4675|4674|4677|4676|4677|4676|4674|4673|5843
1649944550000|2022-04-14 13:55:50|4676.5|4675.5|4677.5|4676|4678|4677.5|4676|4675.5|5245
1649944560000|2022-04-14 13:56:00|4677|4675.5|4675.5|4674|4677|4675.5|4673.5|4672.5|2966
1649944570000|2022-04-14 13:56:10|4675|4674.5|4674|4673|4677|4675.5|4674|4673|7191
1649944580000|2022-04-14 13:56:20|4673.5|4672.5|4675.5|4674.5|4676|4674.5|4673|4672.5|4819
1649944590000|2022-04-14 13:56:30|4675|4675|4674.5|4674|4675|4675|4673.5|4673|1328
1649944600000|2022-04-14 13:56:40|4675|4674.5|4676.5|4676|4677.5|4676.5|4675|4674.5|5614
1649944610000|2022-04-14 13:56:50|4677|4676.5|4677.5|4676|4677.5|4677|4674.5|4673.5|5167
1649944620000|2022-04-14 13:57:00|4677|4676.5|4678|4677|4678|4677|4677|4676|1007
1649944630000|2022-04-14 13:57:10|4677.5|4677.5|4676.5|4675.5|4678.5|4678|4676.5|4675.5|6272
1649944640000|2022-04-14 13:57:20|4675.5|4675|4678|4677|4678.5|4677.5|4675.5|4675|6506
1649944650000|2022-04-14 13:57:30|4678.5|4677.5|4677|4676|4679|4678|4676|4675.5|1563
1649944660000|2022-04-14 13:57:40|4677.5|4676.5|4677.5|4676.5|4680|4679|4677|4676|6512
1649944670000|2022-04-14 13:57:50|4678|4677|4679|4678|4679.5|4678.5|4678|4677|5583
1649944680000|2022-04-14 13:58:00||4678.5||4678||4678.5||4678|0
1649944690000|2022-04-14 13:58:10|4679.5|4678.5|4681|4680|4681.5|4681|4679.5|4678.5|12224
1649944700000|2022-04-14 13:58:20|4681.5|4680.5|4682.5|4681.5|4684|4683.5|4681.5|4680.5|6376
1649944710000|2022-04-14 13:58:30|4682|4681|4681|4680.5|4682|4681|4681|4679.5|1184
1649944720000|2022-04-14 13:58:40|4680.5|4680|4681|4679.5|4683|4682.5|4680.5|4679.5|7477
1649944730000|2022-04-14 13:58:50|4680.5|4680|4683|4682|4683.5|4683|4680.5|4679.5|6821
1649944740000|2022-04-14 13:59:00|4683.5|4682.5|4683.5|4682|4684|4683|4682|4681|970
1649944750000|2022-04-14 13:59:10|4683|4682.5|4683|4682|4685|4683.5|4682.5|4682|7737
1649944760000|2022-04-14 13:59:20|4683.5|4682.5|4682.5|4681.5|4685|4684.5|4681.5|4681|7919
1649944770000|2022-04-14 13:59:30|4684|4682|4680|4679|4684|4682|4680|4678.5|944
1649944780000|2022-04-14 13:59:40|4680.5|4681|4680|4679|4681.5|4681|4680|4679|5599
1649944790000|2022-04-14 13:59:50|4679.5|4678.5|4680|4678.5|4681|4680|4678.5|4677|6253
1649944800000|2022-04-14 14:00:00|4680.5|4679|4681|4680|4681|4680|4680|4679|768
1649944810000|2022-04-14 14:00:10|4680.5|4679.5|4681|4680|4684|4682.5|4680.5|4679.5|1291
1649944820000|2022-04-14 14:00:20|4681.5|4680.5|4680.5|4679.5|4681.5|4680.5|4679.5|4678.5|564
1649944830000|2022-04-14 14:00:30|4681|4680|4682|4681|4684.5|4683|4681|4680|1079
1649944840000|2022-04-14 14:00:40|4682.5|4681.5|4686|4685|4686|4685|4682.5|4681.5|1623
1649944850000|2022-04-14 14:00:50|4685.5|4684.5|4684|4683|4685.5|4684.5|4682.5|4681.5|2455
1649944860000|2022-04-14 14:01:00|4683.5|4683.5|4684|4683|4684.5|4683.5|4683.5|4683|782
1649944870000|2022-04-14 14:01:10|4683.5|4682.5|4681.5|4680|4683.5|4682.5|4680.5|4680|1486
1649944880000|2022-04-14 14:01:20|4681|4680.5|4682|4681|4682|4681|4681|4680|633
1649944890000|2022-04-14 14:01:30|4681.5|4680.5|4681.5|4680.5|4682.5|4681.5|4681|4680|442
1649944900000|2022-04-14 14:01:40|4682|4681|4685|4684|4685.5|4684|4682|4680.5|1537
1649944910000|2022-04-14 14:01:50|4684.5|4683.5|4684|4682.5|4684.5|4683.5|4682.5|4681.5|262
1649944920000|2022-04-14 14:02:00|4683.5|4683|4684.5|4683.5|4685|4684|4683|4682.5|629
1649944930000|2022-04-14 14:02:10|4685|4684|4685|4684.5|4685|4684.5|4684.5|4683.5|619
1649944940000|2022-04-14 14:02:20|4685.5|4685|4685.5|4685|4686|4685|4685.5|4684|293
1649944950000|2022-04-14 14:02:30|4686|4685.5|4685|4684.5|4686.5|4685.5|4685|4684|425
1649944960000|2022-04-14 14:02:40|4685.5|4685|4685.5|4685|4686.5|4686|4685|4684|1947
1649944970000|2022-04-14 14:02:50|4686|4685.5|4687|4685.5|4687.5|4686.5|4686|4685|789
1649944980000|2022-04-14 14:03:00|4687.5|4686|4687|4686|4688|4687|4686|4685|555
1649944990000|2022-04-14 14:03:10|4686.5|4686.5|4683.5|4682.5|4686.5|4686.5|4683.5|4682.5|1826
1649945000000|2022-04-14 14:03:20|4684|4683|4684|4683|4684.5|4683.5|4683.5|4682.5|1377
1649945010000|2022-04-14 14:03:30|4684.5|4683.5|4686|4685.5|4686|4685.5|4684.5|4683.5|3664
1649945020000|2022-04-14 14:03:40|4685.5|4685|4686|4685.5|4686|4685.5|4685.5|4685|262
1649945030000|2022-04-14 14:03:50|4686.5|4686|4687.5|4687|4687.5|4687|4686|4686|5139
1649945040000|2022-04-14 14:04:00|4688|4686.5|4685|4684|4688|4687|4684.5|4684|1317
1649945050000|2022-04-14 14:04:10|4684.5|4684.5|4684.5|4684|4684.5|4684.5|4684.5|4684|256
1649945060000|2022-04-14 14:04:20|4685.5|4684.5|4686.5|4685.5|4687|4686|4685.5|4684.5|542
1649945070000|2022-04-14 14:04:30|4687|4686|4686|4685.5|4688|4686.5|4686|4685.5|586
1649945080000|2022-04-14 14:04:40|4686.5|4686|4686.5|4685.5|4687|4686|4686.5|4685.5|160
1649945090000|2022-04-14 14:04:50||4686||4685.5||4686||4685.5|0
1649945100000|2022-04-14 14:05:00|4686|4685|4687|4686|4687|4686|4685.5|4684.5|1144
1649945110000|2022-04-14 14:05:10|4686.5|4685.5|4684.5|4683.5|4686.5|4686|4684.5|4683.5|1379
1649945120000|2022-04-14 14:05:20|4684|4684|4684.5|4683.5|4684.5|4684|4684|4683.5|129
1649945130000|2022-04-14 14:05:30|4684|4683|4683.5|4682.5|4684|4683|4682.5|4682|1725
1649945140000|2022-04-14 14:05:40|4684|4683|4682.5|4682|4684|4683.5|4682.5|4681.5|430
1649945150000|2022-04-14 14:05:50|4683|4682.5|4681.5|4680.5|4684|4683|4681.5|4680.5|1426
1649945160000|2022-04-14 14:06:00|4681|4680|4681.5|4680.5|4681.5|4681|4680.5|4679|620
1649945170000|2022-04-14 14:06:10|4682|4681|4680|4679|4682.5|4681|4680|4679|1317
1649945180000|2022-04-14 14:06:20|4680.5|4679.5|4681.5|4680.5|4681.5|4681|4680|4679|2101
1649945190000|2022-04-14 14:06:30|4682|4681|4679.5|4678.5|4682|4681|4679|4678|439
1649945200000|2022-04-14 14:06:40|4680|4679|4679|4678.5|4681|4680|4679|4678.5|246
1649945210000|2022-04-14 14:06:50|4679.5|4679|4681|4680|4681|4680.5|4679.5|4679|798
1649945220000|2022-04-14 14:07:00|4680.5|4680.5|4680.5|4680|4681.5|4680.5|4680.5|4679.5|1173
1649945230000|2022-04-14 14:07:10|4681|4679.5|4682|4681|4682.5|4681.5|4681|4679.5|1649
1649945240000|2022-04-14 14:07:20|4681.5|4680.5|4680|4679|4681.5|4680.5|4679.5|4678.5|356
1649945250000|2022-04-14 14:07:30|4680.5|4679.5|4681.5|4681|4681.5|4681|4679.5|4679|1647
1649945260000|2022-04-14 14:07:40|4682|4681.5|4681.5|4681|4683|4682|4681.5|4681|699
1649945270000|2022-04-14 14:07:50|4681|4680.5|4680.5|4680|4681.5|4681|4680.5|4680|550
1649945280000|2022-04-14 14:08:00|4681|4680.5|4680|4679.5|4681|4680.5|4680|4679.5|143
1649945290000|2022-04-14 14:08:10|4680.5|4680|4680.5|4680|4682|4681|4680.5|4679.5|950
1649945300000|2022-04-14 14:08:20|4680|4679.5|4682|4681.5|4682|4681.5|4680|4679.5|746
1649945310000|2022-04-14 14:08:30|4682.5|4681|4681|4680|4682.5|4681.5|4680.5|4680|11
1649945320000|2022-04-14 14:08:40|4680|4679.5|4679|4678|4680|4679.5|4679|4678|400
1649945330000|2022-04-14 14:08:50|4678.5|4677.5|4677.5|4677|4679.5|4679|4677.5|4677|1756
1649945340000|2022-04-14 14:09:00|4678|4676.5|4678|4677|4678.5|4677.5|4678|4676.5|738
1649945350000|2022-04-14 14:09:10|4677.5|4677.5|4679.5|4678.5|4679.5|4678.5|4677.5|4677|2555
1649945360000|2022-04-14 14:09:20|4679|4678|4676|4675|4679|4678|4675.5|4675|5273
1649945370000|2022-04-14 14:09:30|4675.5|4675.5|4675.5|4675|4675.5|4675.5|4675.5|4675|33
1649945380000|2022-04-14 14:09:40|4675|4674.5|4675.5|4675|4676|4675.5|4675|4674|1394
1649945390000|2022-04-14 14:09:50|4676|4675.5|4677|4675.5|4677|4676|4675.5|4675|824
1649945400000|2022-04-14 14:10:00|4676.5|4676|4675|4674|4677|4676.5|4675|4674|901
1649945410000|2022-04-14 14:10:10|4675.5|4674.5|4676|4675|4676.5|4675.5|4675.5|4674.5|1182
1649945420000|2022-04-14 14:10:20|4676.5|4675.5|4676.5|4676|4677|4676|4676.5|4675.5|238
1649945430000|2022-04-14 14:10:30|4676|4675.5|4674.5|4673.5|4676|4675.5|4674|4673.5|1491
1649945440000|2022-04-14 14:10:40|4674|4674|4677|4676|4677|4676|4674|4674|560
1649945450000|2022-04-14 14:10:50|4677.5|4676.5|4678.5|4677|4678.5|4677.5|4677.5|4676.5|75
1649945460000|2022-04-14 14:11:00|4678|4676.5|4678|4677|4678.5|4677.5|4676.5|4676|678
1649945470000|2022-04-14 14:11:10|4677.5|4676.5|4678.5|4677.5|4678.5|4677.5|4677.5|4676.5|942
1649945480000|2022-04-14 14:11:20|4678|4677|4676.5|4676|4678.5|4677|4676.5|4675.5|1162
1649945490000|2022-04-14 14:11:30|4676|4675.5|4676|4675|4676|4675.5|4676|4675|11
1649945500000|2022-04-14 14:11:40|4675.5|4675.5|4675.5|4675|4675.5|4675.5|4675.5|4675|0
1649945520000|2022-04-14 14:12:00|4675|4674.5|4675|4674.5|4675|4674.5|4675|4674.5|105
1649945530000|2022-04-14 14:12:10|4675.5|4675|4675.5|4674.5|4676.5|4675.5|4675.5|4674.5|1823
1649945540000|2022-04-14 14:12:20|4676|4675|4673.5|4673|4676|4675|4672.5|4671.5|1283
1649945550000|2022-04-14 14:12:30|4674|4673.5|4675.5|4675|4675.5|4675|4673.5|4672.5|823
1649945560000|2022-04-14 14:12:40|4676|4675.5|4676.5|4675.5|4677|4676|4676|4675.5|1267
1649945570000|2022-04-14 14:12:50|4676|4675|4675.5|4674.5|4676.5|4675|4675|4674.5|187
1649945580000|2022-04-14 14:13:00|4676|4675|4676|4675|4676|4675|4675.5|4674.5|668
1649945590000|2022-04-14 14:13:10|4675.5|4674.5|4678|4677|4678.5|4677|4675.5|4674.5|1002
1649945600000|2022-04-14 14:13:20|4677.5|4676.5|4679|4678|4679|4678|4677.5|4676.5|155
1649945610000|2022-04-14 14:13:30|4678.5|4677.5|4680|4679|4680|4679.5|4678.5|4677.5|298
1649945620000|2022-04-14 14:13:40|4680.5|4679.5|4681|4680|4681|4680|4680|4679|1047
1649945630000|2022-04-14 14:13:50|4680.5|4679.5|4681|4680.5|4681|4680.5|4679.5|4679|920
1649945640000|2022-04-14 14:14:00|4680.5|4680|4681|4680|4681|4680|4679.5|4679|497
1649945650000|2022-04-14 14:14:10|4680.5|4679.5|4681|4680.5|4681|4680.5|4680|4679|124
1649945660000|2022-04-14 14:14:20|4680.5|4680|4680|4679|4681|4680|4679|4678|1772
1649945670000|2022-04-14 14:14:30|4680.5|4679.5|4680|4679.5|4680.5|4680|4680|4679|267
1649945680000|2022-04-14 14:14:40|4680.5|4680|4680.5|4680|4680.5|4680|4680|4679.5|611
1649945690000|2022-04-14 14:14:50|4680|4679|4681|4680.5|4681.5|4681|4679.5|4678.5|1719
1649945700000|2022-04-14 14:15:00|4680.5|4680|4682|4681.5|4682.5|4681.5|4680.5|4680|1436
1649945710000|2022-04-14 14:15:10|4682.5|4681|4683|4682|4683.5|4682.5|4682|4681|1095
1649945720000|2022-04-14 14:15:20|4682.5|4682.5|4683|4682|4683.5|4682.5|4682.5|4682|169
1649945730000|2022-04-14 14:15:30|4682.5|4681.5|4682.5|4682|4683|4682|4682|4681|109
1649945740000|2022-04-14 14:15:40|4683|4681.5|4682|4681|4683|4681.5|4681.5|4681|476
1649945750000|2022-04-14 14:15:50|4681.5|4680.5|4683.5|4682.5|4684|4682.5|4681|4680|426
1649945760000|2022-04-14 14:16:00|4684|4683|4683|4682|4684|4683|4682.5|4682|310
1649945770000|2022-04-14 14:16:10|4683.5|4682.5|4682.5|4681.5|4683.5|4682.5|4682|4681|5302
1649945780000|2022-04-14 14:16:20|4683|4682|4683|4682.5|4683.5|4683|4683|4682|247
1649945790000|2022-04-14 14:16:30|4683.5|4683|4684|4683|4685|4684|4683.5|4682.5|1730
1649945800000|2022-04-14 14:16:40|4684.5|4683.5|4684.5|4683.5|4685|4684|4684|4683|1037
1649945810000|2022-04-14 14:16:50|4684|4683|4684|4683|4684|4683.5|4683.5|4682.5|1171
1649945820000|2022-04-14 14:17:00|4683.5|4683.5|4682.5|4681.5|4683.5|4683.5|4682.5|4681.5|571
1649945830000|2022-04-14 14:17:10|4682|4682|4682|4681.5|4683|4682.5|4682|4681.5|314
1649945840000|2022-04-14 14:17:20|4682.5|4682|4681.5|4681|4682.5|4682|4681.5|4680.5|396
1649945850000|2022-04-14 14:17:30|4682|4681.5|4683|4682|4683|4682|4682|4681.5|112
1649945860000|2022-04-14 14:17:40|4682.5|4681.5|4681.5|4680.5|4683|4682|4681.5|4680.5|442
1649945870000|2022-04-14 14:17:50|4682|4681|4682.5|4682|4682.5|4682|4682|4680.5|562
1649945880000|2022-04-14 14:18:00|4683|4681.5|4683|4682.5|4683|4682.5|4683|4681.5|227
1649945890000|2022-04-14 14:18:10|4683.5|4683|4684|4683|4684|4683.5|4683.5|4682.5|37
1649945900000|2022-04-14 14:18:20|4684.5|4683.5|4684.5|4683.5|4685|4684|4684|4683|800
1649945910000|2022-04-14 14:18:30|4684|4683|4685|4684|4685|4684|4683|4682.5|887
1649945920000|2022-04-14 14:18:40|4684.5|4683.5|4684.5|4684|4685|4684|4684.5|4683.5|0
1649945930000|2022-04-14 14:18:50|4685|4684.5|4685|4684.5|4685|4684.5|4684.5|4684.5|245
1649945940000|2022-04-14 14:19:00|4685.5|4685|4686.5|4685.5|4686.5|4685.5|4685.5|4685|1158
1649945950000|2022-04-14 14:19:10|4686||4686||4686||4686||471
1649945960000|2022-04-14 14:19:20|4686.5|4686|4686.5|4685.5|4687|4686|4686|4685.5|561
1649945970000|2022-04-14 14:19:30|4686|4685|4685|4684|4686.5|4685|4684.5|4683.5|438
1649945980000|2022-04-14 14:19:40|4684.5|4683.5|4685|4684|4685.5|4684.5|4684|4683.5|827
1649945990000|2022-04-14 14:19:50|4684.5|4683.5|4684.5|4684|4684.5|4684|4684.5|4683.5|0
1649946000000|2022-04-14 14:20:00|4684|4683.5|4684.5|4683.5|4684.5|4684|4683.5|4683|1117
1649946010000|2022-04-14 14:20:10|4685|4684|4686|4685|4686.5|4685.5|4685|4684|1486
1649946020000|2022-04-14 14:20:20|4686.5|4685.5|4686.5|4685.5|4687|4686|4686|4685|49
1649946030000|2022-04-14 14:20:30|4686|4686|4686.5|4686|4687|4686|4686|4685.5|0
1649946040000|2022-04-14 14:20:40|4686|4685.5|4686.5|4686|4686.5|4686|4686|4685.5|109
1649946050000|2022-04-14 14:20:50|4686|4685.5|4686|4685.5|4686.5|4685.5|4685.5|4684.5|475
1649946060000|2022-04-14 14:21:00|4686.5|4686|4686|4685|4687|4686|4686|4685|824
1649946070000|2022-04-14 14:21:10|4685.5||4686||4686||4685.5||290
1649946080000|2022-04-14 14:21:20|4685.5|4684.5|4685.5|4684.5|4685.5|4684.5|4685|4684.5|1736
1649946090000|2022-04-14 14:21:30|4685|4685|4685|4684.5|4685|4685|4685|4684.5|314
1649946100000|2022-04-14 14:21:40|4685.5|4685|4686.5|4685.5|4686.5|4686|4685.5|4684.5|985
1649946110000|2022-04-14 14:21:50|4686|4686|4686.5|4685.5|4686.5|4686|4686|4685|387
1649946120000|2022-04-14 14:22:00|4686|4685|4686.5|4685.5|4686.5|4685.5|4685.5|4684.5|0
1649946130000|2022-04-14 14:22:10|4686|4685|4686|4685.5|4686|4685.5|4686|4685|0
1649946140000|2022-04-14 14:22:20|4686.5|4686|4686.5|4685.5|4686.5|4686|4686|4685.5|678
1649946150000|2022-04-14 14:22:30|4687|4686|4686.5|4686|4687|4686|4686.5|4686|112
1649946160000|2022-04-14 14:22:40|4687|4685.5|4686.5|4686|4687|4686|4686|4685.5|569
1649946170000|2022-04-14 14:22:50|4687|4686.5|4688.5|4688|4688.5|4688|4687|4686.5|3475
1649946180000|2022-04-14 14:23:00|4688|4687.5|4688.5|4687.5|4688.5|4687.5|4687.5|4687|843
1649946190000|2022-04-14 14:23:10|4689|4688|4689|4688.5|4690|4689.5|4689|4688|3840
1649946200000|2022-04-14 14:23:20|4689.5|4689|4688.5|4688|4689.5|4689|4688.5|4688|688
1649946210000|2022-04-14 14:23:30|4688|4687.5|4689|4688.5|4689.5|4689|4688|4687.5|2408
1649946220000|2022-04-14 14:23:40|4689.5|4689|4691.5|4691|4691.5|4691|4689.5|4689|9653
1649946230000|2022-04-14 14:23:50|4691|4690.5|4690|4689|4691.5|4690.5|4690|4689|1014
1649946240000|2022-04-14 14:24:00|4689.5|4688.5|4688.5|4687.5|4690|4688.5|4688.5|4687.5|691
1649946250000|2022-04-14 14:24:10|4688|4687|4687|4686.5|4688.5|4687|4687|4686.5|228
1649946260000|2022-04-14 14:24:20|4686.5|4686|4687|4686|4687|4686.5|4686|4685|318
1649946270000|2022-04-14 14:24:30|4687.5|4686.5|4687.5|4687|4688|4687|4687|4686.5|873
1649946280000|2022-04-14 14:24:40|4688|4686.5|4687|4686|4688|4686.5|4686.5|4686|224
1649946290000|2022-04-14 14:24:50|4686.5|4685.5|4686.5|4686|4686.5|4686|4686.5|4685.5|35
1649946300000|2022-04-14 14:25:00|4687|4685.5|4687|4686|4687.5|4687|4687|4685.5|409
1649946310000|2022-04-14 14:25:10|4686.5|4685.5|4686|4685|4687|4686|4685.5|4685|530
1649946320000|2022-04-14 14:25:20|4685.5|4684.5|4685.5|4684.5|4685.5|4684.5|4685|4684|461
1649946330000|2022-04-14 14:25:30|4685|4684|4686.5|4685.5|4686.5|4685.5|4685|4684|1000
1649946340000|2022-04-14 14:25:40|4687|4686|4686.5|4685.5|4687|4686|4686|4685|264
1649946350000|2022-04-14 14:25:50|4686||4686.5||4686.5||4686||200
1649946360000|2022-04-14 14:26:00|4686|4686|4685.5|4685|4686.5|4686|4685.5|4685|1246
1649946370000|2022-04-14 14:26:10|4685|4684.5|4685|4684|4685|4684.5|4684.5|4684|34
1649946380000|2022-04-14 14:26:20|4684.5|4683.5|4685|4684|4685|4684.5|4684.5|4683.5|46
1649946390000|2022-04-14 14:26:30|4685.5|4684.5|4686.5|4685.5|4686.5|4686|4685.5|4684.5|2855
1649946400000|2022-04-14 14:26:40|4686|4685|4686.5|4686|4686.5|4686|4686|4685|0
1649946410000|2022-04-14 14:26:50|4686|4685.5|4686.5|4685.5|4687.5|4686.5|4686|4685.5|1979
1649946420000|2022-04-14 14:27:00|4686|4685|4686|4685|4686.5|4685.5|4685.5|4685|630
1649946430000|2022-04-14 14:27:10|4686.5|4685.5|4686.5|4685.5|4686.5|4686|4686|4685|0
1649946440000|2022-04-14 14:27:20|4687|4685|4688.5|4687.5|4688.5|4687.5|4687|4685|648
1649946450000|2022-04-14 14:27:30|4689|4688|4689|4688.5|4689.5|4688.5|4688.5|4688|769
1649946460000|2022-04-14 14:27:40|4689.5|4688|4688.5|4687.5|4689.5|4688.5|4688.5|4687.5|856
1649946470000|2022-04-14 14:27:50|4688|4687|4688.5|4688|4689|4688.5|4688|4687|4097
1649946480000|2022-04-14 14:28:00|4689|4688.5|4689|4688|4689|4688.5|4688.5|4687.5|430
1649946490000|2022-04-14 14:28:10|4688.5|4687.5|4689|4688|4689|4688|4688.5|4687.5|642
1649946500000|2022-04-14 14:28:20|||||||||15
1649946510000|2022-04-14 14:28:30|4689.5|4688.5|4689.5|4689|4690|4689.5|4689.5|4688.5|1243
1649946520000|2022-04-14 14:28:40|4690|4689.5|4690.5|4689.5|4691|4690|4690|4689.5|871
1649946530000|2022-04-14 14:28:50|4689.5|4689|4690|4689|4690|4689.5|4689.5|4688.5|0
1649946540000|2022-04-14 14:29:00|4691.5|4689.5|4689|4688|4691.5|4690|4688.5|4688|4376
1649946550000|2022-04-14 14:29:10|4688.5|4687.5|4688.5|4687.5|4688.5|4688|4688|4687.5|810
1649946560000|2022-04-14 14:29:20|4688|4688|4688.5|4687.5|4688.5|4688|4688|4687.5|475
1649946570000|2022-04-14 14:29:30|4688|4688|4688|4687|4688.5|4688|4687.5|4686.5|2310
1649946580000|2022-04-14 14:29:40||4687.5||4687.5||4687.5||4687|0
1649946600000|2022-04-14 14:30:00|4688.5|4688|4688.5|4688|4688.5|4688|4688.5|4687.5|723
1649946610000|2022-04-14 14:30:10|4689|4688.5|4689.5|4689|4690|4689|4689|4688.5|865
1649946620000|2022-04-14 14:30:20|4690|4689.5|4691|4690|4691|4690|4690|4689.5|2369
1649946630000|2022-04-14 14:30:30|4691.5|4690.5|4691|4690.5|4692.5|4691.5|4691|4690.5|983
1649946640000|2022-04-14 14:30:40|4690.5|4690|4692|4691|4692|4691|4690.5|4690|132
1649946650000|2022-04-14 14:30:50|4692.5|4691.5|4692.5|4692|4692.5|4692|4692|4691|467
1649946660000|2022-04-14 14:31:00|4693|4691.5|4693.5|4692.5|4694|4693|4693|4691.5|363
1649946670000|2022-04-14 14:31:10|4694|4693|4693.5|4692.5|4694|4693|4693.5|4692.5|531
1649946680000|2022-04-14 14:31:20|4693|4693|4694|4693.5|4694|4693.5|4693|4693|68
1649946690000|2022-04-14 14:31:30|4694.5|4694|4695|4694|4695|4694.5|4694|4693.5|1068
1649946700000|2022-04-14 14:31:40|4694.5|4694.5|4695|4694.5|4695.5|4695|4694.5|4694.5|191
1649946710000|2022-04-14 14:31:50|4695.5|4695|4696|4695|4696.5|4696|4695|4694|3076
1649946720000|2022-04-14 14:32:00|4696.5|4695.5|4694.5|4693.5|4696.5|4695.5|4694|4693.5|602
1649946730000|2022-04-14 14:32:10|4694|4693|4694|4693.5|4694.5|4693.5|4693.5|4692.5|1851
1649946740000|2022-04-14 14:32:20|4693.5|4693|4695.5|4694.5|4695.5|4695|4693.5|4693|1063
1649946750000|2022-04-14 14:32:30|4695|4694|4695|4694|4695.5|4694.5|4694.5|4693.5|1629
1649946770000|2022-04-14 14:32:50|4694.5|4694.5|4693.5|4693|4694.5|4694.5|4693.5|4693|105
1649946780000|2022-04-14 14:33:00|4693|4692.5|4694.5|4693.5|4694.5|4693.5|4693|4692.5|1155
1649946790000|2022-04-14 14:33:10|4694|4693|4693.5|4693|4694.5|4693.5|4693.5|4693|514
1649946800000|2022-04-14 14:33:20|4693|4692.5|4692|4691|4693.5|4692.5|4692|4691|284
1649946810000|2022-04-14 14:33:30|4692.5|4691.5|4691|4690|4692.5|4692|4690.5|4690|1775
1649946820000|2022-04-14 14:33:40|4691.5|4690.5|4691.5|4690.5|4691.5|4691|4691|4690.5|762
1649946830000|2022-04-14 14:33:50|4692|4691|4692|4691|4692|4691.5|4691.5|4691|691
1649946840000|2022-04-14 14:34:00|4692.5|4691.5|4693.5|4692.5|4693.5|4692.5|4692.5|4691|327
1649946850000|2022-04-14 14:34:10|4693|4693|4693.5|4692.5|4694|4693|4693|4692.5|35
1649946860000|2022-04-14 14:34:20|4693|4693|4693.5|4692.5|4694|4693|4693|4692.5|40
1649946870000|2022-04-14 14:34:30|4693|4692|4692.5|4692|4693|4692|4692.5|4691.5|208
1649946880000|2022-04-14 14:34:40|4693|4691.5|4692|4691|4693|4691.5|4692|4691|277
1649946890000|2022-04-14 14:34:50|4692.5|4691.5|4693|4692|4693|4692.5|4692.5|4691.5|176
1649946900000|2022-04-14 14:35:00|4692.5|4691.5|4693.5|4692.5|4693.5|4692.5|4692.5|4691|752
1649946910000|2022-04-14 14:35:10|4693|4692|4693|4692.5|4694|4693|4693|4692|625
1649946930000|2022-04-14 14:35:30|4693.5|4693|4694|4693|4694|4693|4693.5|4693|195
1649946940000|2022-04-14 14:35:40|4694.5|4693.5|4694.5|4694|4695|4694|4694.5|4693.5|394
1649946950000|2022-04-14 14:35:50|4694|4693.5|4693|4692.5|4694|4693.5|4693|4692.5|608
1649946960000|2022-04-14 14:36:00|4693.5|4693|4692.5|4691.5|4694|4693|4692.5|4691.5|890
1649946970000|2022-04-14 14:36:10|4693|4692|4692|4691|4693|4692|4692|4691|228
1649946980000|2022-04-14 14:36:20|4692.5|4691.5|4692|4691.5|4692.5|4691.5|4691.5|4691|1043
1649946990000|2022-04-14 14:36:30|4691.5|4691|4692|4691.5|4692|4691.5|4691.5|4691|465
1649947000000|2022-04-14 14:36:40|4691.5|4691|4691.5|4691|4692.5|4691.5|4691.5|4691|2017
1649947010000|2022-04-14 14:36:50|4691|4690.5|4691|4690.5|4691|4690.5|4691|4690|87
1649947020000|2022-04-14 14:37:00|4691.5|4691|4691|4690|4691.5|4691|4690.5|4690|1160
1649947030000|2022-04-14 14:37:10|4690.5|4690.5|4690.5|4690|4691|4690.5|4690.5|4690|0
1649947040000|2022-04-14 14:37:20|4690|4689.5|4690.5|4690|4690.5|4690|4690|4689.5|399
1649947050000|2022-04-14 14:37:30|4690|4689.5|4689.5|4689|4690.5|4690|4689|4688|1206
1649947060000|2022-04-14 14:37:40|4689|4688.5|4689|4688|4689.5|4689|4689|4688|0
1649947070000|2022-04-14 14:37:50|4688.5|4687.5|4688.5|4687.5|4689|4688.5|4688.5|4687.5|389
1649947080000|2022-04-14 14:38:00|4688|4687|4688|4687|4688.5|4687.5|4688|4687|986
1649947090000|2022-04-14 14:38:10|4688.5|4687.5|4687.5|4686.5|4688.5|4687.5|4687|4686.5|657
1649947100000|2022-04-14 14:38:20|4687|4686|4685|4684.5|4687|4686|4685|4684.5|325
1649947110000|2022-04-14 14:38:30|4685.5|4685|4685|4684.5|4685.5|4685|4684.5|4684|2428
1649947120000|2022-04-14 14:38:40|4685.5|4685|4684.5|4684|4685.5|4685|4684.5|4684|277
1649947130000|2022-04-14 14:38:50|4685|4684.5|4684|4683.5|4685|4684.5|4684|4683.5|207
1649947140000|2022-04-14 14:39:00|4683.5|4683|4684|4683.5|4684|4683.5|4682|4681.5|1119
1649947150000|2022-04-14 14:39:10|4683.5|4683|4683|4682.5|4684.5|4683.5|4682.5|4681.5|926
1649947160000|2022-04-14 14:39:20|4683.5|4683|4683|4682.5|4684|4683|4683|4682.5|288
1649947170000|2022-04-14 14:39:30|4682.5|4682|4682|4681.5|4683|4682|4682|4681.5|878
1649947180000|2022-04-14 14:39:40|4682.5|4681|4683.5|4682.5|4683.5|4682.5|4681.5|4681|2877
1649947190000|2022-04-14 14:39:50|4683|4683|4683.5|4683|4683.5|4683|4682.5|4682|1331
1649947200000|2022-04-14 14:40:00|4683|4682.5|4685.5|4685|4685.5|4685|4683|4682|312
1649947210000|2022-04-14 14:40:10|4685|4684.5|4684.5|4684|4685|4684.5|4684|4683.5|52
1649947220000|2022-04-14 14:40:20|4684|4683.5|4684|4683.5|4684|4683.5|4684|4683.5|179
1649947230000|2022-04-14 14:40:30|4684.5|4684|4685.5|4684.5|4685.5|4684.5|4683.5|4683|1790
1649947240000|2022-04-14 14:40:40|4685|4684|4684|4683|4685.5|4684.5|4683.5|4683|463
1649947250000|2022-04-14 14:40:50|4684.5|4683.5|4684.5|4684|4685|4684.5|4683.5|4683|1527
1649947260000|2022-04-14 14:41:00|4685|4684.5|4685|4684|4686.5|4685|4684|4683|1717
1649947270000|2022-04-14 14:41:10|4684.5|4684.5|4684.5|4683.5|4685|4684.5|4684|4683|521
1649947280000|2022-04-14 14:41:20|4685|4684|4684.5|4684|4685.5|4684.5|4684.5|4683.5|115
1649947290000|2022-04-14 14:41:30|4684|4683.5|4685|4684|4685|4684|4684|4683|314
1649947300000|2022-04-14 14:41:40|4685.5|4684.5|4686.5|4685.5|4686.5|4685.5|4685|4684|173
1649947310000|2022-04-14 14:41:50|4687|4686|4687|4686.5|4687|4686.5|4686.5|4686|150
1649947320000|2022-04-14 14:42:00|4686.5|4686|4686|4685|4687|4686|4686|4685|160
1649947330000|2022-04-14 14:42:10|4686.5|4685.5|4687|4686|4688|4687|4686|4685.5|2594
1649947340000|2022-04-14 14:42:20|4687.5|4686.5|4686.5|4685.5|4688|4687|4686|4685.5|903
1649947350000|2022-04-14 14:42:30|4687|4686|4686.5|4685.5|4687|4686|4686.5|4685.5|189
1649947360000|2022-04-14 14:42:40|4686|4686|4685|4684.5|4686.5|4686|4685|4684.5|215
1649947370000|2022-04-14 14:42:50|4685.5|4685|4685|4684.5|4686|4685|4685|4684.5|950
1649947380000|2022-04-14 14:43:00|4685.5|4685|4686|4685|4686|4685.5|4685|4684.5|525
1649947390000|2022-04-14 14:43:10|4686.5|4685.5|4685.5|4685|4687|4686.5|4685.5|4684.5|679
1649947400000|2022-04-14 14:43:20|4685|4684|4685.5|4684.5|4686.5|4685.5|4685|4684|788
1649947410000|2022-04-14 14:43:30|4686|4685|4686|4685|4686|4685|4685|4684|200
1649947420000|2022-04-14 14:43:40|4686.5|4685.5|4688.5|4688|4690.5|4690|4686.5|4685.5|16334
1649947430000|2022-04-14 14:43:50|4689||4688.5||4689||4688.5||0
1649947440000|2022-04-14 14:44:00|4688|4687.5|4689.5|4688.5|4689.5|4688.5|4687|4686.5|1973
1649947450000|2022-04-14 14:44:10|4689|4688|4688|4687.5|4689|4688.5|4687.5|4686.5|2207
1649947460000|2022-04-14 14:44:20|4688.5|4687|4689.5|4689|4690.5|4689.5|4688.5|4687|1325
1649947470000|2022-04-14 14:44:30|4690|4688.5|4688.5|4688|4690|4689|4688.5|4688|1286
1649947480000|2022-04-14 14:44:40|4689|4688.5|4689.5|4688.5|4689.5|4689|4689|4688|227
1649947490000|2022-04-14 14:44:50|4689|4689|4688.5|4688|4690.5|4690|4688.5|4687.5|7925
1649947500000|2022-04-14 14:45:00|4689|4688.5|4689.5|4689|4690.5|4689.5|4689|4688.5|1831
1649947510000|2022-04-14 14:45:10|4690|4689.5|4690|4689.5|4690.5|4689.5|4690|4689.5|267
1649947520000|2022-04-14 14:45:20|4690.5|4690|4689|4688|4691|4690.5|4688.5|4688|5348
1649947530000|2022-04-14 14:45:30|4688.5|4688.5|4688|4687|4689|4688.5|4687.5|4686.5|683
1649947540000|2022-04-14 14:45:40|4687.5|4686.5|4686|4685|4687.5|4686.5|4685.5|4685|782
1649947550000|2022-04-14 14:45:50|4685.5|4685.5|4685|4684.5|4685.5|4685.5|4684.5|4683.5|671
1649947560000|2022-04-14 14:46:00|4685.5|4685|4687.5|4686.5|4687.5|4686.5|4685.5|4685|1642
1649947570000|2022-04-14 14:46:10|4687|4686|4685.5|4685|4687|4686|4685|4684.5|780
1649947580000|2022-04-14 14:46:20|4686|4685.5|4686|4685|4686.5|4686|4686|4685|1096
1649947590000|2022-04-14 14:46:30|4687|4685.5|4685.5|4685|4687|4686.5|4685.5|4685|1719
1649947600000|2022-04-14 14:46:40|4686|4685.5|4686.5|4685.5|4686.5|4685.5|4686|4685|336
1649947610000|2022-04-14 14:46:50|4687|4686|4687|4686|4687|4686.5|4686|4685.5|758
1649947620000|2022-04-14 14:47:00|4687.5|4686.5|4688.5|4687.5|4689|4688.5|4687.5|4686.5|891
1649947630000|2022-04-14 14:47:10|4689|4688|4689.5|4688.5|4690|4689.5|4688.5|4687.5|2885
1649947640000|2022-04-14 14:47:20|4690|4689|4687.5|4687|4690|4689.5|4687.5|4687|950
1649947650000|2022-04-14 14:47:30|4687|4686.5|4688|4687|4688.5|4687.5|4687|4686.5|287
1649947660000|2022-04-14 14:47:40|4687.5|4686.5|4689|4688|4689|4688.5|4686.5|4686|3055
1649947670000|2022-04-14 14:47:50|4689.5|4688.5|4689|4688.5|4690|4689|4689|4688.5|935
1649947680000|2022-04-14 14:48:00|4688.5|4688|4689.5|4688.5|4690|4689|4688.5|4688|1090
1649947690000|2022-04-14 14:48:10|4689|4688|4688.5|4687.5|4689|4688.5|4688|4687|800
1649947700000|2022-04-14 14:48:20|4688|4687|4688.5|4688|4688.5|4688|4687.5|4686.5|823
1649947710000|2022-04-14 14:48:30|4688|4687.5|4687.5|4687|4688.5|4687.5|4687.5|4687|161
1649947720000|2022-04-14 14:48:40|4688|4687.5|4688.5|4688|4688.5|4688|4688|4687|562
1649947730000|2022-04-14 14:48:50|||||||||121
1649947740000|2022-04-14 14:49:00|4689|4688.5|4688|4687.5|4689.5|4689|4687.5|4687|738
1649947750000|2022-04-14 14:49:10|4688.5|4687|4688|4687|4688.5|4688|4688|4687|893
1649947760000|2022-04-14 14:49:20|4687.5|4686.5|4688.5|4687.5|4688.5|4688|4687.5|4686.5|633
1649947770000|2022-04-14 14:49:30|4689|4688|4688.5|4688|4689|4688.5|4688.5|4688|157
1649947780000|2022-04-14 14:49:40|4688|4687.5|4688|4687.5|4688|4688|4688|4687.5|1075
1649947790000|2022-04-14 14:49:50|4688.5|4687|4687.5|4686.5|4688.5|4688|4687|4686.5|624
1649947800000|2022-04-14 14:50:00|4687|4687|4686.5|4685.5|4688|4687.5|4686.5|4685.5|899
1649947810000|2022-04-14 14:50:10|4686|4686|4686|4685.5|4686.5|4686|4686|4685|882
1649947820000|2022-04-14 14:50:20|4686.5|4686|4687|4686|4687|4686|4686|4685|1005
1649947830000|2022-04-14 14:50:30|4686.5|4685.5|4686.5|4686|4687|4686|4686.5|4685.5|0
1649947840000|2022-04-14 14:50:40|4687|4685.5|4686|4685.5|4687|4685.5|4686|4685|350
1649947850000|2022-04-14 14:50:50|4685.5|4685|4685.5|4685|4686|4685|4685|4684.5|1749
1649947860000|2022-04-14 14:51:00|4685|4684.5|4684.5|4683.5|4685.5|4684.5|4684.5|4683.5|679
1649947870000|2022-04-14 14:51:10|4684|4683|4685|4684|4686.5|4686|4684|4683|2053
1649947880000|2022-04-14 14:51:20|4684.5|4683.5|4684|4683.5|4684.5|4683.5|4684|4683|0
1649947890000|2022-04-14 14:51:30|4684.5|4684|4684.5|4684|4685|4684.5|4684.5|4684|383
1649947900000|2022-04-14 14:51:40|4685|4684.5|4685|4684|4685|4684.5|4684.5|4684|164
1649947910000|2022-04-14 14:51:50|4684.5|4683.5|4683.5|4682.5|4685|4683.5|4683.5|4682.5|546
1649947920000|2022-04-14 14:52:00|4684|4683|4683|4682|4684.5|4683.5|4682.5|4682|908
1649947930000|2022-04-14 14:52:10|4683.5|4682.5|4683|4682|4683.5|4682.5|4682|4681|962
1649947940000|2022-04-14 14:52:20|4683.5|4682.5|4684.5|4684|4685|4684|4683.5|4682|2463
1649947950000|2022-04-14 14:52:30|4685|4684.5|4685|4684.5|4685|4684.5|4684.5|4684|19
1649947960000|2022-04-14 14:52:40|4684.5|4684|4684.5|4683.5|4685|4684|4684|4683.5|1079
1649947970000|2022-04-14 14:52:50|4684|4684|4684|4683.5|4684|4684|4684|4683.5|13
1649947980000|2022-04-14 14:53:00|4684.5|4684|4684|4683.5|4684.5|4684|4684|4683.5|228
1649947990000|2022-04-14 14:53:10|4683.5|4683|4683|4682|4683.5|4683|4683|4682|740
1649948000000|2022-04-14 14:53:20|4683.5|4682.5|4683|4682.5|4683.5|4683|4683|4682|363
1649948020000|2022-04-14 14:53:40|4683.5|4683|4685|4684.5|4685|4684.5|4683.5|4682.5|598
1649948030000|2022-04-14 14:53:50|4684.5|4684|4684.5|4684|4685|4684.5|4684.5|4683.5|616
1649948040000|2022-04-14 14:54:00|4685|4683.5|4683.5|4683|4685|4684|4683.5|4683|692
1649948050000|2022-04-14 14:54:10|4684|4683.5|4684|4683.5|4684.5|4683.5|4684|4683|153
1649948060000|2022-04-14 14:54:20|4683.5|4683|4684|4683|4684|4683.5|4683.5|4683|331
1649948070000|2022-04-14 14:54:30|4684.5|4683.5|4682.5|4682|4684.5|4684|4682|4681.5|1109
1649948080000|2022-04-14 14:54:40|4683||4682.5||4683||4682.5||0
1649948090000|2022-04-14 14:54:50|4682|4681.5|4682.5|4681.5|4682.5|4682|4682|4681.5|102
1649948100000|2022-04-14 14:55:00|4682|4682|4681.5|4680.5|4682|4682|4681.5|4680.5|236
1649948110000|2022-04-14 14:55:10|4681|4681|4681.5|4680.5|4682|4681.5|4681|4680|1096
1649948120000|2022-04-14 14:55:20|4682|4681|4682.5|4682|4683|4682.5|4682|4680.5|4317
1649948130000|2022-04-14 14:55:30|4682|4681.5|4683|4682|4683|4682|4682|4681.5|0
1649948140000|2022-04-14 14:55:40|4682.5|4681.5|4682|4681.5|4682.5|4681.5|4682|4681.5|105
1649948150000|2022-04-14 14:55:50|4681.5|4681|4681.5|4681|4681.5|4681.5|4681.5|4680.5|167
1649948160000|2022-04-14 14:56:00|4681|4680.5|4680|4679.5|4681.5|4681|4680|4679|4424
1649948170000|2022-04-14 14:56:10|4679.5|4679|4680|4679|4680.5|4679.5|4679.5|4679|392
1649948180000|2022-04-14 14:56:20|4680.5|4679.5|4681|4680|4681|4680.5|4680.5|4679.5|717
1649948190000|2022-04-14 14:56:30|4680.5|4680.5|4680.5|4680|4681|4680.5|4680.5|4680|150
1649948200000|2022-04-14 14:56:40|4681|4680.5|4681|4680.5|4681.5|4680.5|4681|4680|35
1649948210000|2022-04-14 14:56:50|4681.5|4680|4682|4681|4682|4681.5|4681|4680|1966
1649948220000|2022-04-14 14:57:00|4681.5|4680.5|4680.5|4680|4682|4680.5|4680|4679|513
1649948230000|2022-04-14 14:57:10|4680|4679.5|4681|4680.5|4681.5|4681|4679.5|4679|2026
1649948240000|2022-04-14 14:57:20|4680.5|4680|4680.5|4679.5|4680.5|4680|4680|4679.5|381
1649948250000|2022-04-14 14:57:30|4680|4679|4680|4679.5|4680.5|4679.5|4679.5|4679|251
1649948260000|2022-04-14 14:57:40|4679.5|4679|4680|4679|4680|4679|4678.5|4678|3457
1649948270000|2022-04-14 14:57:50|4680.5|4679.5|4680|4679.5|4680.5|4680|4680|4679|155
1649948280000|2022-04-14 14:58:00|4680.5|4680|4680|4679.5|4681|4680.5|4680|4679|1295
1649948290000|2022-04-14 14:58:10|4679.5|4679|4679.5|4678.5|4680|4679|4679|4678|0
1649948300000|2022-04-14 14:58:20|4679|4679|4680.5|4679.5|4680.5|4679.5|4679|4679|387
1649948310000|2022-04-14 14:58:30|4681|4680|4681|4680|4681|4680.5|4680.5|4680|1038
1649948320000|2022-04-14 14:58:40|4680.5|4680.5|4681|4680|4681|4680.5|4680.5|4680|279
1649948330000|2022-04-14 14:58:50|4680.5|4679.5|4680|4679.5|4680.5|4680|4679.5|4679|760
1649948340000|2022-04-14 14:59:00|4679.5|4679|4679|4678.5|4680|4679|4679|4678.5|236
1649948350000|2022-04-14 14:59:10|4679.5|4679|4679|4678.5|4680|4679|4679|4678.5|656
1649948360000|2022-04-14 14:59:20|4679.5|4679|4679.5|4678.5|4679.5|4679|4679.5|4678.5|236
1649948370000|2022-04-14 14:59:30|4679|4679|4679|4678.5|4679.5|4679|4679|4678.5|0
1649948380000|2022-04-14 14:59:40|4678.5|4678|4678|4677|4678.5|4678|4677.5|4677|441
1649948390000|2022-04-14 14:59:50|4677.5|4676.5|4676.5|4675.5|4677.5|4677|4676.5|4675.5|1740
1649948400000|2022-04-14 15:00:00|4676|4676|4676|4675.5|4676.5|4676|4674|4673|4720
1649948410000|2022-04-14 15:00:10|4675.5|4675|4675|4674.5|4676|4675|4674.5|4674|191
1649948420000|2022-04-14 15:00:20|4674.5|4674|4675|4674.5|4675.5|4674.5|4674|4673.5|1103
1649948430000|2022-04-14 15:00:30|4675.5|4675|4676|4675.5|4677|4676.5|4675|4674.5|549
1649948440000|2022-04-14 15:00:40|4675.5|4675|4676|4675|4676|4675.5|4675.5|4675|189
1649948450000|2022-04-14 15:00:50|4675.5|4675.5|4676|4675.5|4677.5|4676.5|4675.5|4675.5|2769
1649948460000|2022-04-14 15:01:00|4675.5|4675|4675.5|4675|4676|4675|4675|4674.5|1593
1649948470000|2022-04-14 15:01:10|4676|4675.5|4676.5|4676|4677.5|4676.5|4676|4675.5|1846
1649948480000|2022-04-14 15:01:20|4677|4676.5|4677.5|4677|4678|4677|4677|4676|1117
1649948490000|2022-04-14 15:01:30|4678|4677.5|4679|4678.5|4680|4679|4678|4677.5|1969
1649948500000|2022-04-14 15:01:40|4679.5|4679|4679.5|4678.5|4679.5|4679|4679|4678.5|198
1649948510000|2022-04-14 15:01:50|4679|4679|4678.5|4678|4679|4679|4678.5|4678|150
1649948520000|2022-04-14 15:02:00||4677.5||4677.5||4678||4677.5|0
1649948530000|2022-04-14 15:02:10|4678|4677|4677.5|4676.5|4678.5|4677|4676.5|4676|1812
1649948540000|2022-04-14 15:02:20|4678|4677|4678|4677|4678|4677.5|4677.5|4676.5|894
1649948550000|2022-04-14 15:02:30|4678.5|4677.5|4676.5|4675.5|4678.5|4677.5|4676.5|4675.5|1902
1649948560000|2022-04-14 15:02:40|4676|4675|4676.5|4676|4677|4676|4675.5|4675|1361
1649948570000|2022-04-14 15:02:50|4676|4675.5|4675.5|4675|4676|4675.5|4675.5|4675|35
1649948580000|2022-04-14 15:03:00|4676|4675.5|4676|4675|4676|4675.5|4676|4675|187
1649948590000|2022-04-14 15:03:10|4675.5||4675.5||4676||4675.5||321
1649948600000|2022-04-14 15:03:20|4676|4675.5|4676|4675|4676|4675.5|4675.5|4675|300
1649948610000|2022-04-14 15:03:30|4676.5|4675.5|4676|4675.5|4676.5|4676|4676|4675.5|599
1649948620000|2022-04-14 15:03:40|4675.5|4675|4674.5|4674|4675.5|4675|4674.5|4673.5|1137
1649948630000|2022-04-14 15:03:50|4675|4673.5|4675|4674|4675.5|4674.5|4674.5|4673.5|1131
1649948640000|2022-04-14 15:04:00|4674.5|4674.5|4674.5|4673.5|4674.5|4674.5|4674|4673|843
1649948650000|2022-04-14 15:04:10|4675|4674|4674|4673.5|4675|4674|4674|4673|2865
1649948660000|2022-04-14 15:04:20||4673||4673||4673.5||4673|356
1649948670000|2022-04-14 15:04:30|4674.5|4673.5|4673.5|4672.5|4674.5|4673.5|4673.5|4672.5|3213
1649948680000|2022-04-14 15:04:40|4673|4672|4673|4672|4673|4672|4673|4672|269
1649948690000|2022-04-14 15:04:50|4672.5|4671.5|4672|4671.5|4672.5|4671.5|4672|4671.5|142
1649948700000|2022-04-14 15:05:00|4671.5|4671|4671.5|4670.5|4672|4671.5|4671.5|4670.5|728
1649948710000|2022-04-14 15:05:10|4671|4670|4671.5|4670.5|4671.5|4670.5|4670.5|4670|2158
1649948720000|2022-04-14 15:05:20|4671|4671|4672|4671.5|4672.5|4671.5|4671|4671|548
1649948730000|2022-04-14 15:05:30|4672.5|4672|4672.5|4672|4673|4672|4672|4672|417
1649948740000|2022-04-14 15:05:40|4673|4672.5|4672.5|4672|4673.5|4673|4672.5|4672|533
1649948750000|2022-04-14 15:05:50|4673||4673||4673||4672.5||256
1649948760000|2022-04-14 15:06:00|4672.5|4671.5|4671|4670.5|4672.5|4671.5|4671|4670|2796
1649948770000|2022-04-14 15:06:10|4671.5|4671|4671.5|4671|4671.5|4671|4671|4670.5|467
1649948780000|2022-04-14 15:06:20|4671|4670.5|4670.5|4670|4671|4670.5|4670.5|4670|282
1649948790000|2022-04-14 15:06:30|4671|4669.5|4670.5|4670|4671|4670|4670|4669|1313
1649948800000|2022-04-14 15:06:40|4670|4669.5|4670|4669|4670|4669.5|4669.5|4668.5|1347
1649948810000|2022-04-14 15:06:50|4669.5|4669.5|4670.5|4669.5|4670.5|4670|4669.5|4669|354
1649948820000|2022-04-14 15:07:00|4671|4670|4671|4670.5|4671|4670.5|4671|4670|651
1649948830000|2022-04-14 15:07:10|4670.5|4670|4671|4670|4671|4670.5|4670.5|4670|225
1649948840000|2022-04-14 15:07:20|4671.5|4670.5|4672|4671.5|4672|4671.5|4671.5|4670.5|469
1649948850000|2022-04-14 15:07:30|4671.5|4671|4671.5|4671|4672|4671|4671.5|4670.5|928
1649948860000|2022-04-14 15:07:40|4671|4670.5|4672.5|4672|4673.5|4672.5|4671|4670.5|4289
1649948870000|2022-04-14 15:07:50|4672|4671.5|4672|4671.5|4672|4671.5|4672|4671.5|15
1649948880000|2022-04-14 15:08:00|4671.5|4671|4671.5|4671|4672|4671.5|4671.5|4671|934
1649948890000|2022-04-14 15:08:10|4671|4670.5|4671|4670.5|4671|4670.5|4670.5|4670|605
1649948900000|2022-04-14 15:08:20|4671.5|4671|4672|4671|4672|4671|4671.5|4670.5|1021
1649948910000|2022-04-14 15:08:30|4671.5|4671.5|4671.5|4671|4672|4671.5|4671.5|4671|21
1649948920000|2022-04-14 15:08:40|4671|4670.5|4669|4668.5|4671|4670.5|4667.5|4667|13175
1649948930000|2022-04-14 15:08:50|4668.5|4668|4667|4666|4670.5|4670|4665|4663.5|11064
1649948940000|2022-04-14 15:09:00|4667.5|4666.5|4669|4668|4669|4668|4667|4666|4267
1649948950000|2022-04-14 15:09:10|4668.5|4667.5|4668|4667.5|4669|4668.5|4668|4667|2105
1649948960000|2022-04-14 15:09:20|4668.5|4668|4669|4668.5|4669.5|4669|4668|4667.5|943
1649948970000|2022-04-14 15:09:30|4668.5|4668|4669|4668|4669.5|4668.5|4668.5|4667.5|1265
1649948980000|2022-04-14 15:09:40|4668.5|4668.5|4670|4669|4670|4669.5|4668.5|4668|801
1649948990000|2022-04-14 15:09:50|4669.5|4668.5|4670|4669|4670|4669.5|4669.5|4668.5|254
1649949000000|2022-04-14 15:10:00|4670.5|4669.5|4671|4670|4671.5|4670.5|4670|4669.5|2730
1649949010000|2022-04-14 15:10:10|4670.5|4669.5|4671|4670.5|4671.5|4671|4670.5|4669.5|281
1649949020000|2022-04-14 15:10:20|4670.5|4670|4671|4670.5|4671.5|4671|4670.5|4669.5|165
1649949030000|2022-04-14 15:10:30|4671.5|4670|4671.5|4671|4671.5|4671|4671|4670|217
1649949040000|2022-04-14 15:10:40|4671|4670.5|4670.5|4670|4671.5|4671|4670.5|4670|491
1649949050000|2022-04-14 15:10:50|4670|4669.5|4668.5|4667.5|4670|4669.5|4668.5|4667.5|3315
1649949060000|2022-04-14 15:11:00|4668|4668|4668|4667.5|4668.5|4668|4668|4667|285
1649949070000|2022-04-14 15:11:10|4667.5|4667|4667.5|4667|4667.5|4667.5|4667.5|4667|204
1649949080000|2022-04-14 15:11:20|4667|4666.5|4667.5|4667|4668|4667|4667|4666.5|710
1649949090000|2022-04-14 15:11:30|4668|4667.5|4668|4667.5|4668.5|4668|4667.5|4667|997
1649949100000|2022-04-14 15:11:40|4668.5|4668|4668.5|4667.5|4668.5|4668|4668|4667.5|330
1649949110000|2022-04-14 15:11:50|4668|4667|4667.5|4667|4668.5|4667|4666.5|4666|12851
1649949120000|2022-04-14 15:12:00|4668|4667.5|4666|4665.5|4668|4667.5|4666|4665.5|4110
1649949130000|2022-04-14 15:12:10|4666.5|4665|4664.5|4664|4666.5|4665.5|4664.5|4664|1399
1649949140000|2022-04-14 15:12:20|4664|4663.5|4664|4663.5|4664|4663.5|4664|4663|100
1649949150000|2022-04-14 15:12:30|4663.5|4663|4665|4664.5|4665|4664.5|4663.5|4662.5|614
1649949160000|2022-04-14 15:12:40|4664.5|4664|4663|4662|4664.5|4664|4663|4662|2246
1649949170000|2022-04-14 15:12:50|4663.5|4662.5|4663.5|4662.5|4663.5|4662.5|4663|4662.5|454
1649949180000|2022-04-14 15:13:00|4663|4663|4664|4663.5|4664.5|4664|4663|4663|724
1649949190000|2022-04-14 15:13:10|4664.5|4664|4665|4664.5|4665|4664.5|4664.5|4663.5|361
1649949200000|2022-04-14 15:13:20|4664.5|4664|4665|4664.5|4665|4664.5|4664.5|4663.5|1186
1649949210000|2022-04-14 15:13:30|4664.5|4663.5|4665|4664|4665|4664.5|4664.5|4663.5|1077
1649949220000|2022-04-14 15:13:40||4664.5||4664.5||4664.5||4664|512
1649949230000|2022-04-14 15:13:50|4664.5|4664|4665.5|4665|4665.5|4665|4664.5|4664|1413
1649949240000|2022-04-14 15:14:00|4666|4665.5|4667.5|4666.5|4667.5|4667|4666|4665|2756
1649949250000|2022-04-14 15:14:10|4668|4667|4668|4667|4668|4667|4667.5|4667|214
1649949260000|2022-04-14 15:14:20|4668.5|4667.5|4669|4668.5|4669|4668.5|4668|4667.5|0
1649949270000|2022-04-14 15:14:30|4668.5|4668|4668.5|4667.5|4669|4668.5|4668|4667.5|1131
1649949280000|2022-04-14 15:14:40|4668|4668|4669|4668|4669|4668|4668|4668|267
1649949290000|2022-04-14 15:14:50|4668.5|4667.5|4669|4667.5|4669|4667.5|4668|4667.5|188
1649949300000|2022-04-14 15:15:00|4668|4667|4667|4665.5|4668.5|4667|4667|4665.5|286
1649949310000|2022-04-14 15:15:10|4666.5|4665|4665.5|4664|4667|4665.5|4664.5|4663.5|194
1649949320000|2022-04-14 15:15:20|4666|4664.5|4665.5|4664.5|4666|4664.5|4665|4663.5|505
1649949330000|2022-04-14 15:15:30|4666|4666|4666.5|4665.5|4667|4666|4666|4665.5|224
1649949340000|2022-04-14 15:15:40|4667|4665|4666|4664.5|4667|4665.5|4665.5|4664|120
1649949350000|2022-04-14 15:15:50|4665.5|4664|4665.5|4664.5|4665.5|4664.5|4665|4664|195
1649949360000|2022-04-14 15:16:00|4666|4664|4666|4664.5|4666|4665|4665.5|4664|0
1649949370000|2022-04-14 15:16:10|4666.5|4665.5|4667|4666|4667|4666|4666.5|4665.5|38
1649949380000|2022-04-14 15:16:20|4666.5|4665.5|4666.5|4665.5|4667|4666|4666.5|4665.5|0
1649949390000|2022-04-14 15:16:30|4667|4666|4666|4665|4667|4666|4666|4665|54
1649949400000|2022-04-14 15:16:40|4666.5|4665.5|4666|4665|4666.5|4665.5|4666|4665|0
1649949410000|2022-04-14 15:16:50|4665.5|4664.5|4665.5|4664|4666.5|4665.5|4665.5|4664|286
1649949420000|2022-04-14 15:17:00|4666|4664.5|4665.5|4664.5|4666|4665|4664.5|4663.5|239
1649949430000|2022-04-14 15:17:10|4665|4664|4665.5|4664|4665.5|4664.5|4665|4664|31
1649949440000|2022-04-14 15:17:20|4665|4663.5|4664|4662.5|4665.5|4664|4664|4662.5|324
1649949450000|2022-04-14 15:17:30|4665|4663.5|4665.5|4664.5|4666|4664.5|4665|4663.5|112
1649949460000|2022-04-14 15:17:40|4666|4665|4664.5|4663.5|4666|4665|4664.5|4663.5|209
1649949470000|2022-04-14 15:17:50|4664|4663|4663.5|4662.5|4664|4663|4663.5|4662.5|117
1649949480000|2022-04-14 15:18:00|4663|4662|4662.5|4661|4663.5|4662.5|4662.5|4661|65
1649949490000|2022-04-14 15:18:10|4663.5|4662.5|4664|4663|4664|4663|4663.5|4662.5|66
1649949500000|2022-04-14 15:18:20|4663.5|4662.5|4664.5|4663|4664.5|4663.5|4663.5|4662.5|604
1649949510000|2022-04-14 15:18:30|4665|4663.5|4664.5|4663|4665|4664|4664|4662.5|89
1649949520000|2022-04-14 15:18:40|4665.5|4664|4665|4663.5|4665.5|4664|4664.5|4663.5|614
1649949530000|2022-04-14 15:18:50|4665.5|4664|4664.5|4663|4665.5|4664|4664.5|4663|76
1649949540000|2022-04-14 15:19:00|4665|4663.5|4663|4661.5|4665|4663.5|4663|4661.5|143
1649949550000|2022-04-14 15:19:10|4662|4661|4661.5|4660.5|4662|4661|4661|4660|45
1649949560000|2022-04-14 15:19:20|4662|4661|4662|4661|4662|4661|4662|4661|0
1649949570000|2022-04-14 15:19:30|4661.5|4660|4661|4660|4662.5|4661.5|4661|4660|37
1649949580000|2022-04-14 15:19:40|4661.5|4660.5|4661|4660|4662|4660.5|4661|4660|125
1649949590000|2022-04-14 15:19:50|4661.5|4661|4662|4661|4662|4661|4661.5|4660.5|150
1649949600000|2022-04-14 15:20:00|4661.5|4660.5|4662|4661|4662.5|4661.5|4661.5|4660.5|0
1649949610000|2022-04-14 15:20:10|4662.5|4661.5|4661.5|4660.5|4662.5|4661.5|4661.5|4660.5|0
1649949620000|2022-04-14 15:20:20|4662|4661|4662.5|4661.5|4662.5|4661.5|4662|4660.5|0
1649949630000|2022-04-14 15:20:30|4663.5|4662|4663.5|4662.5|4663.5|4662.5|4663|4662|223
1649949640000|2022-04-14 15:20:40|4663|4662|4664|4662.5|4664|4662.5|4663|4662|119
1649949650000|2022-04-14 15:20:50|4663.5|4662|4663.5|4662.5|4663.5|4662.5|4663|4662|54
1649949660000|2022-04-14 15:21:00|4664.5|4663|4664|4663|4664.5|4663|4663.5|4662.5|190
1649949670000|2022-04-14 15:21:10|4663.5|4662.5|4665|4663.5|4665.5|4664|4663.5|4662.5|186
1649949680000|2022-04-14 15:21:20|4664.5|4664|4665.5|4664|4665.5|4664|4664.5|4663|127
1649949690000|2022-04-14 15:21:30|4665|4663|4662|4660.5|4665|4663.5|4662|4660.5|211
1649949700000|2022-04-14 15:21:40|4663|4661.5|4662.5|4661|4663|4662|4662.5|4661|126
1649949710000|2022-04-14 15:21:50|4663|4661.5|4664.5|4663.5|4664.5|4663.5|4663|4661.5|27
1649949720000|2022-04-14 15:22:00|4664|4663|4663|4661.5|4664.5|4663|4663|4661.5|173
1649949730000|2022-04-14 15:22:10|4663.5|4662|4664.5|4663|4664.5|4663|4663|4661.5|0
1649949740000|2022-04-14 15:22:20|4664|4663.5|4665|4664|4665|4664|4664|4663|36
1649949750000|2022-04-14 15:22:30|4665.5|4664.5|4666.5|4665.5|4666.5|4665.5|4665.5|4664.5|303
1649949760000|2022-04-14 15:22:40|4666|4665|4666.5|4665.5|4666.5|4665.5|4666|4665|0
1649949770000|2022-04-14 15:22:50|4667|4666.5|4668.5|4667.5|4668.5|4667.5|4667|4666.5|3
1649949780000|2022-04-14 15:23:00|4667.5|4666|4667.5|4666.5|4668|4667|4667.5|4666|190
1649949790000|2022-04-14 15:23:10|4668|4666|4668|4666.5|4668.5|4667.5|4667|4666|0
1649949800000|2022-04-14 15:23:20|4667.5|4667|4666.5|4665.5|4668|4667|4666.5|4665|38
1649949810000|2022-04-14 15:23:30|4668|4666.5|4667|4666|4668.5|4667|4666.5|4665|219
1649949820000|2022-04-14 15:23:40|4668.5|4667|4668.5|4667|4668.5|4667|4667|4666|73
1649949830000|2022-04-14 15:23:50|4668|4666.5|4668.5|4667|4669|4668|4668|4666.5|140
1649949840000|2022-04-14 15:24:00|4669|4667.5|4668.5|4667.5|4669|4668|4668.5|4667.5|40
1649949850000|2022-04-14 15:24:10|4668|4667|4670|4669|4670|4669|4668|4667|306
1649949860000|2022-04-14 15:24:20|4669.5|4668.5|4670|4669|4670.5|4669.5|4669.5|4668.5|117
1649949870000|2022-04-14 15:24:30|4670.5|4669.5|4669.5|4668.5|4670.5|4669.5|4669.5|4668.5|0
1649949880000|2022-04-14 15:24:40|4670|4668|4670.5|4669.5|4671.5|4670.5|4669.5|4668|78
1649949890000|2022-04-14 15:24:50|4671|4669|4670.5|4669.5|4671.5|4670|4670.5|4669|150
1649949900000|2022-04-14 15:25:00|4671.5|4670|4672.5|4671|4672.5|4671|4671|4669.5|313
1649949910000|2022-04-14 15:25:10|4671.5|4670|4672|4670.5|4672.5|4671|4671|4670|491
1649949920000|2022-04-14 15:25:20|4671.5|4670|4671.5|4670|4672|4670.5|4670|4669|96
1649949930000|2022-04-14 15:25:30|4671|4669.5|4670|4668.5|4671.5|4670|4670|4668.5|285
1649949940000|2022-04-14 15:25:40|4669.5|4669|4669.5|4668.5|4670.5|4669|4669.5|4668.5|0
1649949950000|2022-04-14 15:25:50|4669|4668|4669|4667.5|4669.5|4668.5|4669|4667.5|229
1649949960000|2022-04-14 15:26:00|4669.5|4668|4669|4668|4669.5|4668.5|4669|4667.5|0
1649949970000|2022-04-14 15:26:10|4668.5|4667.5|4668.5|4667.5|4669.5|4668.5|4668.5|4667.5|138
1649949980000|2022-04-14 15:26:20|4669|4668|4669|4667.5|4669.5|4668|4668.5|4667.5|37
1649949990000|2022-04-14 15:26:30|4668.5|4668|4669.5|4668|4669.5|4668|4668.5|4667|0
1649950000000|2022-04-14 15:26:40|4668.5|4668.5|4668.5|4667.5|4669|4668.5|4668.5|4667|40
1649950010000|2022-04-14 15:26:50|4669|4668|4669|4667.5|4669|4668|4668.5|4667|0
1649950020000|2022-04-14 15:27:00|4668.5|4668|4669|4668|4669|4668|4668.5|4667|0
1649950030000|2022-04-14 15:27:10|4668.5|4667.5|4669|4667.5|4669.5|4668|4668|4667|150
1649950040000|2022-04-14 15:27:20|4669.5|4668|4669|4667.5|4669.5|4668.5|4669|4667.5|0
1649950050000|2022-04-14 15:27:30|4669.5|4668|4669|4667.5|4669.5|4668.5|4669|4667.5|1047
1649950060000|2022-04-14 15:27:40|4669.5|4668|4669|4668|4669.5|4668.5|4669|4668|1765
1649950070000|2022-04-14 15:27:50|4670|4669|4670.5|4669.5|4671|4670|4670|4669|316
1649950080000|2022-04-14 15:28:00|4670|4669|4670|4668.5|4671|4670|4670|4668.5|412
1649950090000|2022-04-14 15:28:10|4670.5|4669|4670|4669|4671.5|4670|4670|4669|188
1649950100000|2022-04-14 15:28:20|4671.5|4670|4669.5|4668|4671.5|4670|4669.5|4668|448
1649950110000|2022-04-14 15:28:30|4670|4668.5|4670.5|4669|4670.5|4669|4669.5|4668.5|36
1649950120000|2022-04-14 15:28:40|4671|4669.5|4671.5|4670.5|4671.5|4670.5|4670.5|4669|382
1649950130000|2022-04-14 15:28:50|4671|4670|4671.5|4670.5|4672|4670.5|4671|4670|35
1649950140000|2022-04-14 15:29:00|4672|4671|4670.5|4669.5|4672.5|4671|4670.5|4669.5|204
1649950150000|2022-04-14 15:29:10|4671|4670|4671|4669.5|4671.5|4670.5|4670.5|4669.5|220
1649950160000|2022-04-14 15:29:20|4671.5|4670|4670.5|4669|4672|4670.5|4670.5|4669|1403
1649950170000|2022-04-14 15:29:30|4671|4669.5|4672.5|4671|4672.5|4671|4671|4669.5|23
1649950180000|2022-04-14 15:29:40|4671|4670|4671|4670|4671|4670|4670.5|4669|18
1649950190000|2022-04-14 15:29:50|4671.5|4669.5|4670|4668.5|4671.5|4669.5|4669|4667.5|576
1650351620000|2022-04-19 07:00:20|4707.5|4707|4714|4712|4720|4718.5|4707|4706.5|165270
1650351630000|2022-04-19 07:00:30|4713.5|4711.5|4711.5|4710|4716|4713|4707|4706|6449
1650351640000|2022-04-19 07:00:40|4712|4710.5|4705|4703.5|4712.5|4711|4705|4701.5|2496
1650351650000|2022-04-19 07:00:50|4705.5|4703|4701|4698|4705.5|4703|4700.5|4697|5100
1650351660000|2022-04-19 07:01:00|4700.5|4697.5|4700|4698|4702|4700|4698|4696.5|4636
1650351670000|2022-04-19 07:01:10|4700.5|4700|4698.5|4697|4700.5|4700|4695|4692.5|10559
1650351680000|2022-04-19 07:01:20|4698|4696.5|4701.5|4699|4703.5|4700.5|4695|4693.5|3759
1650351690000|2022-04-19 07:01:30|4701|4698.5|4701.5|4699.5|4703.5|4701|4700.5|4697.5|1569
1650351700000|2022-04-19 07:01:40|4701|4699|4701|4699|4701|4699|4698|4694.5|762
1650351710000|2022-04-19 07:01:50|4701.5|4699.5|4705.5|4704|4706.5|4704|4701.5|4699.5|1305
1650351720000|2022-04-19 07:02:00|4706|4704.5|4701.5|4700|4707|4705|4700|4698|2846
1650351730000|2022-04-19 07:02:10|4701|4700.5|4700|4699|4703.5|4702.5|4699.5|4698|1598
1650351740000|2022-04-19 07:02:20|4699.5|4698|4703.5|4702|4703.5|4702|4699|4697.5|631
1650351750000|2022-04-19 07:02:30|4703|4702.5|4700.5|4699.5|4704|4703|4699|4697.5|1804
1650351760000|2022-04-19 07:02:40|4700|4699|4699|4697.5|4700|4699.5|4695.5|4694.5|2159
1650351770000|2022-04-19 07:02:50|4699.5|4698|4700.5|4698.5|4701.5|4700.5|4698.5|4697.5|1586
1650351780000|2022-04-19 07:03:00|4700|4699.5|4702.5|4701|4702.5|4701.5|4696|4695.5|4498
1650351790000|2022-04-19 07:03:10|4703.5|4701.5|4702|4700.5|4703.5|4702.5|4698|4696.5|6091
1650351800000|2022-04-19 07:03:20|4701.5|4699.5|4700.5|4699.5|4701.5|4700|4699.5|4698|531
1650351810000|2022-04-19 07:03:30|4700|4699|4697.5|4696|4700|4699|4697|4694.5|4749
1650351820000|2022-04-19 07:03:40|4698.5|4696.5|4701.5|4699.5|4701.5|4700|4697.5|4696.5|2980
1650351830000|2022-04-19 07:03:50|4701|4699|4699|4698|4701|4699.5|4698|4696|910
1650351840000|2022-04-19 07:04:00|4699.5|4698.5|4698.5|4697.5|4700.5|4699|4698|4697|1028
1650351850000|2022-04-19 07:04:10|4699|4698|4704|4703|4704.5|4703|4698.5|4697.5|2073
1650351860000|2022-04-19 07:04:20|4703.5|4702.5|4707.5|4705.5|4708.5|4707|4703.5|4702.5|3452
1650351870000|2022-04-19 07:04:30|4707|4706|4709|4707|4709.5|4707.5|4705.5|4704|896
1650351880000|2022-04-19 07:04:40|4708.5|4706.5|4703|4701.5|4708.5|4706.5|4701|4699.5|1720
1650351890000|2022-04-19 07:04:50|4703.5|4702|4706.5|4704.5|4707.5|4705|4703|4701.5|1266
1650351900000|2022-04-19 07:05:00|4707|4705|4709|4708|4709.5|4708|4706.5|4704.5|1990
1650351910000|2022-04-19 07:05:10|4709.5|4708.5|4717.5|4716.5|4718|4716.5|4709|4707.5|3298
1650351920000|2022-04-19 07:05:20|4718|4717|4720|4718.5|4720|4719|4717.5|4716.5|1849
1650351930000|2022-04-19 07:05:30|4719.5|4719|4723|4722|4723|4722|4719.5|4718.5|2942
1650351940000|2022-04-19 07:05:40|4723.5|4722.5|4726|4724|4727|4725|4723.5|4722.5|1429
1650351950000|2022-04-19 07:05:50|4727|4724.5|4731.5|4729.5|4731.5|4729.5|4727|4724.5|262
1650351960000|2022-04-19 07:06:00|4732|4730|4729|4727.5|4732|4730|4727.5|4726|748
1650351970000|2022-04-19 07:06:10|4729.5|4728|4730.5|4728.5|4730.5|4728.5|4729|4727|561
1650351980000|2022-04-19 07:06:20|4730|4729|4734|4732|4734|4732|4730|4728.5|309
1650351990000|2022-04-19 07:06:30|4734.5|4733|4756.5|4753.5|4756.5|4753.5|4734.5|4733|1036
1650352000000|2022-04-19 07:06:40|4758|4756|4759.5|4757.5|4760|4757.5|4757|4754.5|1113
1650352010000|2022-04-19 07:06:50|4760.5|4759|4768|4763.5|4768|4764|4760.5|4759|2156
1650352020000|2022-04-19 07:07:00|4767.5|4763|4767.5|4766|4768.5|4766|4766|4763|1450
1650352030000|2022-04-19 07:07:10|4767|4764|4760.5|4758.5|4767.5|4764|4760.5|4758.5|311
1650352040000|2022-04-19 07:07:20|4760|4758|4754.5|4752|4760|4758|4754|4752|758
1650352050000|2022-04-19 07:07:30|4755|4753|4757|4755.5|4761|4759.5|4755|4753|312
1650352060000|2022-04-19 07:07:40|4756|4754|4759.5|4757.5|4760.5|4758.5|4756|4754|437
1650352070000|2022-04-19 07:07:50|4757.5|4755.5|4756|4753.5|4759|4756.5|4756|4753.5|439
1650352080000|2022-04-19 07:08:00|4756.5|4754|4754.5|4752|4757|4755|4754.5|4752|167
1650352090000|2022-04-19 07:08:10|4755|4754|4760.5|4758|4760.5|4758|4754.5|4753|415
1650352100000|2022-04-19 07:08:20|4760|4757.5|4758|4755.5|4760|4758|4757.5|4755|676
1650352110000|2022-04-19 07:08:30|4759|4756.5|4764|4761.5|4764|4761.5|4759|4756.5|1112
1650352120000|2022-04-19 07:08:40|4765|4762.5|4759.5|4756.5|4765|4762.5|4759.5|4756.5|1031
1650352130000|2022-04-19 07:08:50|4766|4763.5|4763|4760|4766.5|4764|4762|4760|652
1650352140000|2022-04-19 07:09:00|4763.5|4761.5|4766|4763.5|4766.5|4764.5|4763.5|4760.5|207
1650352150000|2022-04-19 07:09:10|4766.5|4764.5|4769.5|4767|4769.5|4767.5|4764.5|4762.5|644
1650352160000|2022-04-19 07:09:20|4770|4767.5|4765.5|4763.5|4770|4768|4765.5|4763.5|395
1650352170000|2022-04-19 07:09:30|4766|4762.5|4761.5|4759|4766|4764|4761.5|4759|680
1650352180000|2022-04-19 07:09:40|4762|4760.5|4762|4759|4763|4761.5|4761|4759|161
1650352190000|2022-04-19 07:09:50|4764|4759.5|4761|4759|4764|4761.5|4761|4759|277
1650352200000|2022-04-19 07:10:00|4760|4758.5|4760|4758|4760.5|4759|4759|4757|149
1650352210000|2022-04-19 07:10:10|4758.5|4755.5|4752|4748.5|4760|4757.5|4752|4748.5|968
1650352220000|2022-04-19 07:10:20|4751.5|4750.5|4754|4752|4756.5|4753|4751.5|4750.5|809
1650352230000|2022-04-19 07:10:30|4755|4751|4757|4754.5|4758.5|4756|4755|4751|750
1650352240000|2022-04-19 07:10:40|4758|4756|4760|4757.5|4760.5|4758|4758|4756|371
1650352250000|2022-04-19 07:10:50|4759|4757|4760.5|4758|4760.5|4758|4759|4757|0
1650352260000|2022-04-19 07:11:00|4759|4757.5|4762.5|4760|4762.5|4760|4758.5|4757|252
1650352270000|2022-04-19 07:11:10|4761|4758.5|4762|4760|4762.5|4760|4760|4758.5|415
1650352280000|2022-04-19 07:11:20|4762.5|4760.5|4763|4761|4764.5|4762.5|4762|4758.5|42
1650352290000|2022-04-19 07:11:30|4765.5|4763|4761|4759|4766.5|4764|4761|4759|253
1650352300000|2022-04-19 07:11:40|4762.5|4759.5|4761|4759|4762.5|4760|4761|4759|83
1650352310000|2022-04-19 07:11:50|4760|4758|4761.5|4759.5|4762|4760|4760|4758|173
1650352320000|2022-04-19 07:12:00|4761|4759|4764.5|4762.5|4765|4763|4761|4758.5|298
1650352330000|2022-04-19 07:12:10|4765|4763|4767|4765|4767|4765|4765|4762.5|353
1650352340000|2022-04-19 07:12:20|4766.5|4763.5|4768.5|4766|4768.5|4766|4765|4763.5|210
1650352350000|2022-04-19 07:12:30|4767.5|4766.5|4767|4765|4767.5|4766.5|4766|4764|360
1650352360000|2022-04-19 07:12:40|4769|4767|4763|4761|4769|4767|4763|4760|267
1650352370000|2022-04-19 07:12:50|4761.5|4759.5|4757.5|4755|4762|4760|4757.5|4755|433
1650352380000|2022-04-19 07:13:00|4757|4755.5|4758|4755.5|4758|4755.5|4757|4755|0
1650352390000|2022-04-19 07:13:10|4757.5|4755|4757.5|4756|4758|4756|4757|4755|130
1650352400000|2022-04-19 07:13:20|4760.5|4758.5|4762.5|4760|4762.5|4760|4760.5|4758.5|415
1650352410000|2022-04-19 07:13:30|4763.5|4761.5|4762|4760|4763.5|4761.5|4760|4758|481
1650352420000|2022-04-19 07:13:40|4760.5|4758|4758|4756|4761|4758.5|4758|4755.5|69
1650352430000|2022-04-19 07:13:50|4757.5|4755|4757.5|4756.5|4758.5|4757|4757.5|4755|163
1650352440000|2022-04-19 07:14:00|4758|4756|4757|4754.5|4758|4756|4756|4754|412
1650352450000|2022-04-19 07:14:10|4756.5|4754|4754|4751.5|4756.5|4754|4754|4751.5|294
1650352460000|2022-04-19 07:14:20|4753.5|4750.5|4756|4754.5|4756|4754.5|4753.5|4750.5|198
1650352470000|2022-04-19 07:14:30|4755.5|4754|4757.5|4755.5|4757.5|4755.5|4755|4753.5|527
1650352480000|2022-04-19 07:14:40|4758.5|4756|4759.5|4757.5|4760|4758|4758.5|4756|723
1650352490000|2022-04-19 07:14:50|4759|4759.5|4762|4760|4762.5|4760.5|4759|4759|172
1650352500000|2022-04-19 07:15:00|4760.5|4758.5|4757|4755|4762|4760|4756|4754|429
1650352510000|2022-04-19 07:15:10|4757.5|4756|4757.5|4755.5|4759|4757|4757.5|4755.5|224
1650352520000|2022-04-19 07:15:20|4756.5|4755|4754|4751.5|4757|4755|4754|4751.5|257
1650352530000|2022-04-19 07:15:30|4754.5|4752|4752|4750.5|4754.5|4752.5|4752|4750|176
1650352540000|2022-04-19 07:15:40|4751.5|4750|4754.5|4752.5|4755.5|4754|4751.5|4750|512
1650352550000|2022-04-19 07:15:50|4755|4753|4755|4752.5|4755|4753|4754|4752|114
1650352560000|2022-04-19 07:16:00|4754.5|4752|4754.5|4752.5|4754.5|4752.5|4754|4752|308
1650352570000|2022-04-19 07:16:10|4753.5|4751.5|4754.5|4752|4755.5|4753|4753|4751|250
1650352580000|2022-04-19 07:16:20|4754|4752.5|4754.5|4752|4754.5|4752.5|4754|4751.5|115
1650352590000|2022-04-19 07:16:30|4753|4751|4754|4752|4754.5|4752.5|4753|4751|178
1650352600000|2022-04-19 07:16:40|4754.5|4752.5|4754|4752|4754.5|4752.5|4753.5|4751.5|33
1650352610000|2022-04-19 07:16:50|4754.5|4752.5|4752|4750.5|4754.5|4752.5|4752|4750.5|340
1650352620000|2022-04-19 07:17:00|4751.5|4749.5|4749.5|4747.5|4752|4750|4747.5|4745.5|672
1650352630000|2022-04-19 07:17:10|4749|4747|4745|4743|4749|4747|4744|4742|1176
1650352640000|2022-04-19 07:17:20|4746|4744|4748|4746|4748|4746|4745|4742.5|19
1650352650000|2022-04-19 07:17:30|4747.5|4745.5|4746.5|4744.5|4749.5|4748|4746|4744|61
1650352660000|2022-04-19 07:17:40|4747|4745|4746|4743.5|4747|4745.5|4746|4743.5|265
1650352670000|2022-04-19 07:17:50|4747|4745.5|4748|4746|4750|4747.5|4746.5|4745|70
1650352680000|2022-04-19 07:18:00|4748.5|4746.5|4748.5|4746.5|4749.5|4747.5|4747.5|4745|430
1650352690000|2022-04-19 07:18:10|4749|4747|4749|4746.5|4749.5|4747|4748|4746.5|0
1650352700000|2022-04-19 07:18:20|4751.5|4747|4753|4751|4753|4751|4751|4747|130
1650352710000|2022-04-19 07:18:30|4752.5|4750.5|4751|4749|4753|4751.5|4751|4749|379
1650352720000|2022-04-19 07:18:40|4751.5|4749.5|4751|4748.5|4751.5|4749.5|4749.5|4747|318
1650352730000|2022-04-19 07:18:50|4751.5|4749.5|4752.5|4750|4753|4751|4751|4748|135
1650352740000|2022-04-19 07:19:00|4751.5|4749|4750|4748|4751.5|4749|4748.5|4746.5|219
1650352750000|2022-04-19 07:19:10|4749.5|4747.5|4751|4749.5|4752.5|4751|4749.5|4747.5|2751
1650352760000|2022-04-19 07:19:20|4751.5|4750|4750.5|4749|4752.5|4750.5|4750.5|4749|0
1650352770000|2022-04-19 07:19:30|4750|4748.5|4752.5|4750.5|4752.5|4750.5|4750|4748.5|165
1650352780000|2022-04-19 07:19:40|4752|4750|4750|4748|4752.5|4750.5|4749|4747.5|96
1650352790000|2022-04-19 07:19:50|4749.5|4747.5|4752.5|4751|4753|4751.5|4749.5|4747.5|118
1650352800000|2022-04-19 07:20:00|4753|4751.5|4748.5|4747|4753|4751.5|4748.5|4747|195
1650352810000|2022-04-19 07:20:10|4749|4747.5|4749|4747|4749|4747.5|4747.5|4745.5|22
1650352820000|2022-04-19 07:20:20|4748.5|4746.5|4750.5|4748.5|4750.5|4748.5|4748.5|4746.5|227
1650352830000|2022-04-19 07:20:30|4751.5|4749.5|4752|4750|4752|4750|4750.5|4748|198
1650352840000|2022-04-19 07:20:40|4752.5|4750.5|4752.5|4750.5|4752.5|4750.5|4751|4748.5|109
1650352850000|2022-04-19 07:20:50|4752.5|4750.5|4755|4754|4755|4754|4752.5|4750.5|1133
1650352860000|2022-04-19 07:21:00|4754.5|4754.5|4755|4754|4755|4754.5|4754.5|4753.5|499
1650352870000|2022-04-19 07:21:10|4754.5|4753.5|4757|4755.5|4758|4757.5|4754.5|4753.5|2460
1650352880000|2022-04-19 07:21:20|4756.5|4755|4757|4755.5|4758|4756.5|4756|4755|1503
1650352890000|2022-04-19 07:21:30|4756.5|4755|4757|4755|4757.5|4755.5|4755.5|4754.5|1290
1650352900000|2022-04-19 07:21:40|4756.5|4755.5|4756.5|4754.5|4757|4755.5|4755|4754.5|1734
1650352910000|2022-04-19 07:21:50|4756|4755|4758.5|4757.5|4760|4759|4756|4755|4730
1650352920000|2022-04-19 07:22:00|4758|4757|4759.5|4757.5|4760|4758.5|4758|4757|2511
1650352930000|2022-04-19 07:22:10|4759|4757|4759.5|4758|4760|4758.5|4757.5|4756.5|1288
1650352940000|2022-04-19 07:22:20|4759|4757|4756.5|4755.5|4759.5|4757|4756|4754|2877
1650352950000|2022-04-19 07:22:30|4757|4755|4755.5|4754|4757.5|4755|4753.5|4751.5|5253
1650352960000|2022-04-19 07:22:40|4755|4753.5|4757|4755|4757.5|4755|4754.5|4753|3556
1650352970000|2022-04-19 07:22:50|4756.5|4754.5|4757.5|4755.5|4757.5|4756|4755|4754|941
1650352980000|2022-04-19 07:23:00|4757|4756|4755|4753|4757.5|4756|4754.5|4753|2546
1650352990000|2022-04-19 07:23:10|4754.5|4754|4757|4755|4757.5|4756|4754.5|4752.5|3247
1650353000000|2022-04-19 07:23:20|4756|4754.5|4755.5|4753.5|4757|4755.5|4754.5|4752.5|3409
1650353010000|2022-04-19 07:23:30|4755|4753|4754.5|4753|4755|4753|4752|4750.5|2797
1650353020000|2022-04-19 07:23:40|4754|4752.5|4755|4753.5|4756|4755.5|4753.5|4751.5|5071
1650353030000|2022-04-19 07:23:50|4754.5|4753|4755.5|4753.5|4757.5|4755.5|4753|4751|4675
1650353040000|2022-04-19 07:24:00|4755|4754|4753|4751|4755.5|4754|4752.5|4751|1900
1650353050000|2022-04-19 07:24:10|4752.5|4751.5|4753.5|4752|4755|4754.5|4752.5|4751|963
1650353060000|2022-04-19 07:24:20|4754|4751.5|4755|4753.5|4755|4754|4753.5|4751.5|1074
1650353070000|2022-04-19 07:24:30|4754.5|4753|4756|4754|4756|4754.5|4754|4752.5|814
1650353080000|2022-04-19 07:24:40|4755.5|4754.5|4757.5|4756|4757.5|4756.5|4755.5|4754|1136
1650353090000|2022-04-19 07:24:50|4757|4755.5|4756|4755|4757|4755.5|4755.5|4754.5|360
1650353100000|2022-04-19 07:25:00|4756.5|4755.5|4756|4754|4757|4756|4755.5|4753.5|1053
1650353110000|2022-04-19 07:25:10|4755.5|4754.5|4754|4753.5|4758|4756|4754|4753.5|1880
1650353120000|2022-04-19 07:25:20|4754.5|4754|4755|4753.5|4756.5|4755|4754.5|4753.5|792
1650353130000|2022-04-19 07:25:30|4755.5|4754|4756|4755.5|4756|4755.5|4755|4753.5|761
1650353140000|2022-04-19 07:25:40|4755.5|4755|4755|4754|4756|4755|4755|4753.5|789
1650353150000|2022-04-19 07:25:50|4755.5|4754.5|4756|4755.5|4757|4755.5|4755.5|4754.5|1484
1650353160000|2022-04-19 07:26:00|4756.5|4756|4757|4755.5|4758|4756.5|4756|4755.5|3585
1650353170000|2022-04-19 07:26:10|4756.5|4756|4756|4755|4757|4756|4755.5|4755|424
1650353180000|2022-04-19 07:26:20|4755.5|4754.5|4757|4756.5|4759|4757.5|4755.5|4754.5|2248
1650353190000|2022-04-19 07:26:30|4756.5|4756|4757|4755.5|4757|4756.5|4756|4755|1137
1650353200000|2022-04-19 07:26:40|4757.5|4756|4756.5|4755|4758.5|4757|4756|4755|2220
1650353210000|2022-04-19 07:26:50|4756|4755.5|4757|4755.5|4757|4756|4756|4755|516
1650353220000|2022-04-19 07:27:00|4756.5|4756|4756.5|4756|4757|4756|4756.5|4755.5|513
1650353230000|2022-04-19 07:27:10|4757|4756.5|4759|4757.5|4759|4757.5|4757|4756.5|1413
1650353240000|2022-04-19 07:27:20|4759.5|4758|4760|4758.5|4760|4759.5|4758.5|4757.5|2148
1650353250000|2022-04-19 07:27:30|4759.5|4758|4758|4757|4760|4758|4757.5|4756.5|346
1650353260000|2022-04-19 07:27:40|4757.5|4756.5|4757|4756|4758.5|4757|4757|4756|1211
1650353270000|2022-04-19 07:27:50|4756.5|4756.5|4753|4752|4756.5|4756.5|4752.5|4751.5|2758
1650353280000|2022-04-19 07:28:00|4753.5|4751.5|4757|4756|4757|4756.5|4753.5|4751.5|1733
1650353290000|2022-04-19 07:28:10|4757.5|4756.5|4758|4757|4758.5|4757.5|4757.5|4756.5|617
1650353300000|2022-04-19 07:28:20|4757.5|4756.5|4757|4756|4758.5|4757.5|4756.5|4756|877
1650353310000|2022-04-19 07:28:30|4757.5|4756.5|4754|4752.5|4757.5|4756.5|4752.5|4752|2763
1650353320000|2022-04-19 07:28:40|4753.5|4752|4753|4752|4754.5|4753|4751.5|4750|4417
1650353330000|2022-04-19 07:28:50|4753.5|4751.5|4753.5|4752.5|4754|4752.5|4752|4751|0
1650353340000|2022-04-19 07:29:00|4754|4753|4755|4754|4755|4754|4753.5|4753|114
1650353350000|2022-04-19 07:29:10|4754.5|4753.5|4754.5|4753.5|4755|4754|4753.5|4752.5|623
1650353360000|2022-04-19 07:29:20|4754|4753|4755.5|4754.5|4756|4754.5|4753.5|4753|1421
1650353370000|2022-04-19 07:29:30|4755||4755.5||4755.5||4755||0
1650353380000|2022-04-19 07:29:40|4756|4755|4754|4753|4756|4755|4753.5|4753|1305
1650353390000|2022-04-19 07:29:50|4754.5|4753.5|4751|4750.5|4755.5|4754.5|4751|4749.5|29801
1650353400000|2022-04-19 07:30:00|4751.5|4751|4752|4751|4754.5|4753|4751.5|4750.5|9508
1650353410000|2022-04-19 07:30:10|4751|4750.5|4753.5|4752.5|4753.5|4753|4750.5|4749.5|2865
1650353420000|2022-04-19 07:30:20|4753|4752|4752.5|4751.5|4753.5|4752.5|4752|4751.5|555
1650353430000|2022-04-19 07:30:30|4753|4752|4754.5|4754|4755.5|4754.5|4753|4752|1517
1650353440000|2022-04-19 07:30:40|4754|4753.5|4752.5|4751.5|4754|4753.5|4751.5|4751|1876
1650353450000|2022-04-19 07:30:50|4752|4751|4753.5|4752.5|4754|4753|4751.5|4750.5|2002
1650353460000|2022-04-19 07:31:00|4754|4753|4753|4752.5|4754|4753|4752.5|4752|816
1650353470000|2022-04-19 07:31:10|4752.5|4752|4753|4752|4753|4752|4752.5|4752|111
1650353480000|2022-04-19 07:31:20|4752.5|4751.5|4755|4754.5|4756|4755|4752.5|4751.5|2008
1650353490000|2022-04-19 07:31:30|4755.5|4755|4755|4754.5|4756|4755.5|4755|4754.5|1710
1650353500000|2022-04-19 07:31:40|4754.5|4754|4755|4754|4755.5|4754.5|4754.5|4754|1622
1650353510000|2022-04-19 07:31:50|4755.5|4754.5|4756|4755|4756.5|4755.5|4755|4754|1255
1650353520000|2022-04-19 07:32:00|4755.5|4755.5|4756|4755|4756.5|4755.5|4755|4754|1970
1650353530000|2022-04-19 07:32:10|4756.5|4755.5|4759.5|4758.5|4759.5|4758.5|4756|4755|2105
1650353540000|2022-04-19 07:32:20|4760|4759|4759|4758|4760|4759.5|4758.5|4758|1806
1650353550000|2022-04-19 07:32:30|4758.5|4757.5|4759.5|4758|4760|4759|4758|4757.5|3972
1650353560000|2022-04-19 07:32:40|4759|4757.5|4755|4754.5|4759|4757.5|4755|4754|3641
1650353570000|2022-04-19 07:32:50|4754.5|4753.5|4753|4752.5|4755.5|4755|4752.5|4751|3865
1650353580000|2022-04-19 07:33:00|4753.5|4752|4752.5|4752|4754|4752.5|4752.5|4751.5|1680
1650353590000|2022-04-19 07:33:10|4753|4752.5|4757.5|4756.5|4757.5|4757|4752.5|4752|8942
1650353600000|2022-04-19 07:33:20|4759.5|4757|4759.5|4758.5|4762|4761|4758|4757|12406
1650353610000|2022-04-19 07:33:30|4759|4758|4760|4759|4760.5|4759.5|4759|4758|1500
1650353620000|2022-04-19 07:33:40|4760.5|4759.5|4760|4759.5|4761|4760|4760|4758.5|223
1650353630000|2022-04-19 07:33:50|4760.5|4760|4760|4759|4761|4760|4759|4758.5|1294
1650353640000|2022-04-19 07:34:00|4759.5|4758.5|4760|4759|4761|4760|4759.5|4758.5|1064
1650353650000|2022-04-19 07:34:10|4760.5|4759.5|4760|4759.5|4760.5|4759.5|4759.5|4759|503
1650353660000|2022-04-19 07:34:20|4759.5|4759|4761|4760|4763|4761.5|4759|4758.5|6713
1650353670000|2022-04-19 07:34:30|4760.5|4759.5|4760.5|4759.5|4761|4759.5|4759|4758|1846
1650353680000|2022-04-19 07:34:40|4760|4760|4761.5|4761|4763|4762|4760|4759.5|2067
1650353690000|2022-04-19 07:34:50|4762|4761.5|4763|4762|4763|4762.5|4761.5|4760.5|1922
1650353700000|2022-04-19 07:35:00|4763.5|4762.5|4765|4764|4766|4765|4763.5|4762|11050
1650353710000|2022-04-19 07:35:10|4764.5|4764.5|4765.5|4764.5|4765.5|4764.5|4764|4763|1770
1650353720000|2022-04-19 07:35:20|4765|4763.5|4767.5|4766.5|4767.5|4766.5|4764.5|4763.5|1389
1650353730000|2022-04-19 07:35:30|4767|4765.5|4765.5|4765|4767.5|4765.5|4765.5|4764.5|313
1650353740000|2022-04-19 07:35:40|4766|4765.5|4767|4766|4767|4766|4766|4765|622
1650353750000|2022-04-19 07:35:50|4766.5|4765.5|4767.5|4766.5|4767.5|4766.5|4766.5|4765.5|954
1650353760000|2022-04-19 07:36:00|4768|4767|4769.5|4768.5|4769.5|4768.5|4767|4766|2269
1650353770000|2022-04-19 07:36:10|4770|4769|4767|4766|4771|4770|4766.5|4766|9836
1650353780000|2022-04-19 07:36:20|4766.5|4765|4767|4766|4769|4768.5|4765.5|4765|4275
1650353790000|2022-04-19 07:36:30|4766.5|4765.5|4766|4765|4766.5|4765.5|4765.5|4765|578
1650353800000|2022-04-19 07:36:40|4765.5||4766||4766||4765.5||0
1650353810000|2022-04-19 07:36:50|4766.5|4765.5|4766.5|4765|4767.5|4766.5|4765.5|4765|3417
1650353820000|2022-04-19 07:37:00|4766|4765.5|4766|4765|4766.5|4766|4766|4765|1851
1650353830000|2022-04-19 07:37:10|4766.5|4765.5|4767.5|4766|4767.5|4766|4765.5|4765|434
1650353840000|2022-04-19 07:37:20|4767|4765.5|4766|4765|4767|4766|4765.5|4765|439
1650353850000|2022-04-19 07:37:30|4765.5|4764.5|4763.5|4762|4765.5|4765|4762.5|4761|1436
1650353860000|2022-04-19 07:37:40|4763|4761.5|4763.5|4762|4763.5|4762.5|4761.5|4760|2714
1650353870000|2022-04-19 07:37:50|4763|4761.5|4762.5|4761|4763.5|4762|4761|4760.5|2612
1650353880000|2022-04-19 07:38:00|4762|4761.5|4761.5|4760.5|4763|4761.5|4760|4758.5|1314
1650353890000|2022-04-19 07:38:10|4761|4760|4764.5|4763.5|4764.5|4763.5|4760.5|4759.5|2910
1650353900000|2022-04-19 07:38:20|4765|4764|4765|4763.5|4765|4764|4764.5|4763.5|323
1650353910000|2022-04-19 07:38:30|4764.5|4764|4764.5|4763|4765|4764|4763.5|4762.5|1170
1650353920000|2022-04-19 07:38:40|4764|4762.5|4763|4762|4764.5|4763.5|4763|4762|1549
1650353930000|2022-04-19 07:38:50||4762.5||4762||4762.5||4762|314
1650353940000|2022-04-19 07:39:00|4763.5|4762.5|4762.5|4762|4763.5|4763|4762|4761.5|1190
1650353950000|2022-04-19 07:39:10|4762|4761.5|4765.5|4764.5|4765.5|4764.5|4761.5|4761|4206
1650353960000|2022-04-19 07:39:20|4766|4765|4765.5|4764.5|4766|4765|4765|4764|20
1650353970000|2022-04-19 07:39:30|4766|4764|4771|4769.5|4771|4770|4766|4764|4075
1650353980000|2022-04-19 07:39:40|4771.5|4770|4771|4770|4771.5|4770.5|4770.5|4770|272
1650353990000|2022-04-19 07:39:50|4771.5|4770.5|4771|4769.5|4772|4771|4770.5|4769.5|3122
1650354000000|2022-04-19 07:40:00|4770.5|4770|4769.5|4769|4771.5|4770|4769.5|4769|831
1650354010000|2022-04-19 07:40:10|4770|4768.5|4771.5|4770.5|4772|4771|4769.5|4768.5|2093
1650354020000|2022-04-19 07:40:20|4772|4771|4772.5|4771|4773|4772|4771|4770|1441
1650354030000|2022-04-19 07:40:30|4773|4771.5|4773.5|4772.5|4774|4772.5|4773|4771.5|135
1650354040000|2022-04-19 07:40:40|4774|4773|4774.5|4773.5|4776.5|4774.5|4774|4772.5|4219
1650354050000|2022-04-19 07:40:50|4774|4773|4775|4774|4775|4774|4773.5|4773|669
1650354060000|2022-04-19 07:41:00|4774.5|4773.5|4776|4775|4776.5|4775|4773|4772.5|1765
1650354070000|2022-04-19 07:41:10|4775.5|4774|4775.5|4774|4775.5|4774.5|4774|4772.5|748
1650354080000|2022-04-19 07:41:20|4776|4774.5|4777.5|4776.5|4778|4777.5|4775|4774|3142
1650354090000|2022-04-19 07:41:30|4777|4775.5|4778|4777|4778.5|4777.5|4776|4775.5|416
1650354100000|2022-04-19 07:41:40|4777.5|4776.5|4781|4780|4782|4780.5|4777.5|4776.5|15730
1650354110000|2022-04-19 07:41:50|4780.5|4779.5|4782|4781|4782|4781|4779.5|4778.5|1585
1650354120000|2022-04-19 07:42:00||4781.5||4781.5||4781.5||4781|224
1650354130000|2022-04-19 07:42:10|4783|4782|4785|4784|4785|4784|4782.5|4781.5|570
1650354140000|2022-04-19 07:42:20|4784.5|4783.5|4783.5|4782.5|4784.5|4783.5|4783|4781.5|879
1650354150000|2022-04-19 07:42:30|4784|4783|4783|4782|4785|4783.5|4783|4782|870
1650354160000|2022-04-19 07:42:40|4782.5|4781.5|4784|4783.5|4784.5|4783.5|4781.5|4780|1565
1650354170000|2022-04-19 07:42:50|4783.5|4782.5|4783|4782|4783.5|4782.5|4782.5|4781.5|1179
1650354180000|2022-04-19 07:43:00|4782.5|4781.5|4785|4784.5|4785|4784.5|4781.5|4780|4567
1650354190000|2022-04-19 07:43:10|4784.5|4784|4785|4784.5|4785|4784.5|4784.5|4783.5|160
1650354200000|2022-04-19 07:43:20|4784.5|4784|4785|4784|4786.5|4785|4784.5|4783.5|2341
1650354210000|2022-04-19 07:43:30|4784.5|4783.5|4783.5|4782.5|4785.5|4784.5|4782.5|4782|3218
1650354220000|2022-04-19 07:43:40|4783|4783|4785.5|4784|4785.5|4784.5|4783|4783|657
1650354230000|2022-04-19 07:43:50|4785|4783.5|4784.5|4783.5|4785.5|4784|4784|4782.5|463
1650354240000|2022-04-19 07:44:00|4785|4784|4786.5|4785.5|4787|4786|4785|4783.5|2328
1650354250000|2022-04-19 07:44:10|4786|4786|4787|4786|4787|4786|4785.5|4784|1287
1650354260000|2022-04-19 07:44:20|4787.5|4786.5|4786.5|4785.5|4787.5|4786.5|4786.5|4785.5|951
1650354270000|2022-04-19 07:44:30|4786|4786|4788|4787|4788|4787|4786|4786|947
1650354280000|2022-04-19 07:44:40|4787.5|4786.5|4793|4791|4794|4793|4787.5|4786.5|23954
1650354290000|2022-04-19 07:44:50|4792.5|4791.5|4792|4791|4793|4792|4792|4791|1299
1650354300000|2022-04-19 07:45:00|4791.5|4790.5|4791|4790|4792.5|4792|4790|4789|3302
1650354310000|2022-04-19 07:45:10|4790.5|4789.5|4790|4789.5|4791|4790.5|4789.5|4789|1748
1650354320000|2022-04-19 07:45:20|4789.5|4789|4790|4789|4790.5|4789.5|4789|4788.5|720
1650354330000|2022-04-19 07:45:30|4790.5|4789.5|4792|4791.5|4792.5|4791.5|4790|4789|3714
1650354340000|2022-04-19 07:45:40|4791.5|4791|4791|4790|4792|4791|4790|4789|3992
1650354350000|2022-04-19 07:45:50|4791.5|4790.5|4790.5|4789.5|4792|4791|4790|4789|2148
1650354360000|2022-04-19 07:46:00|4791|4790|4791|4790|4792.5|4791.5|4791|4789.5|1535
1650354370000|2022-04-19 07:46:10|4790.5|4789.5|4789|4788.5|4791|4790.5|4789|4788.5|3102
1650354380000|2022-04-19 07:46:20|4789.5|4788|4790|4789|4790|4789|4788|4787.5|3695
1650354390000|2022-04-19 07:46:30|4789.5|4789.5|4790|4789.5|4791.5|4791|4788|4786.5|4428
1650354400000|2022-04-19 07:46:40|4790.5|4789|4789.5|4788.5|4790.5|4789.5|4789|4788.5|289
1650354410000|2022-04-19 07:46:50|4790|4789.5|4793.5|4792|4794|4792.5|4790|4789.5|6821
1650354420000|2022-04-19 07:47:00|4794|4792.5|4793.5|4792|4794.5|4793.5|4793|4792|984
1650354430000|2022-04-19 07:47:10|4793|4792.5|4791.5|4790.5|4793|4792.5|4791|4790.5|1032
1650354440000|2022-04-19 07:47:20|4791||4791||4791||4791||0
1650354450000|2022-04-19 07:47:30|4791.5|4791|4792|4791.5|4792.5|4791.5|4791.5|4791|710
1650354460000|2022-04-19 07:47:40|4791.5|4791|4791.5|4791|4792|4791|4791.5|4791|153
1650354470000|2022-04-19 07:47:50|4792|4791.5|4793|4792|4793|4792.5|4791.5|4791|431
1650354480000|2022-04-19 07:48:00|4792.5|4792.5|4795|4794|4795|4794|4792|4791|4081
1650354490000|2022-04-19 07:48:10|||||||||30
1650354500000|2022-04-19 07:48:20|4796|4794.5|4805.5|4805|4806.5|4805.5|4796|4794.5|52106
1650354510000|2022-04-19 07:48:30|4805|4804.5|4801.5|4800|4806.5|4804.5|4801|4799.5|7919
1650354520000|2022-04-19 07:48:40|4802|4800.5|4801.5|4800|4802.5|4801.5|4801|4800|1024
1650354530000|2022-04-19 07:48:50|4801|4799.5|4804|4803|4805|4803|4799|4798.5|4333
1650354540000|2022-04-19 07:49:00|4803.5|4802.5|4803.5|4802.5|4804|4802.5|4803|4802.5|396
1650354550000|2022-04-19 07:49:10|4803|4802|4802|4801.5|4803|4802|4801.5|4800.5|1317
1650354560000|2022-04-19 07:49:20|4801.5|4800.5|4801.5|4800.5|4802|4801.5|4801|4800.5|169
1650354570000|2022-04-19 07:49:30|4801|4801|4803|4802|4803.5|4802.5|4801|4801|2923
1650354580000|2022-04-19 07:49:40|4803.5|4802.5|4805|4804.5|4805.5|4804.5|4803.5|4802.5|901
1650354590000|2022-04-19 07:49:50|4805.5|4804|4806|4805|4807|4806|4805.5|4804|610
1650354600000|2022-04-19 07:50:00|4805.5|4805.5|4806|4805|4806.5|4805.5|4805.5|4805|41
1650354610000|2022-04-19 07:50:10|4805.5|4805.5|4803.5|4802.5|4808.5|4807.5|4802.5|4801|4049
1650354620000|2022-04-19 07:50:20|4804|4803|4806.5|4805.5|4807|4806|4803.5|4802.5|798
1650354630000|2022-04-19 07:50:30|4806|4805|4805|4804|4806.5|4805.5|4804.5|4804|486
1650354640000|2022-04-19 07:50:40|4805.5|4804.5|4805.5|4805|4806|4805|4805|4804|771
1650354650000|2022-04-19 07:50:50|4806|4805.5|4810|4809|4810|4809|4806|4805|2681
1650354660000|2022-04-19 07:51:00|4810.5|4809.5|4813.5|4812.5|4815|4813.5|4810.5|4809|4740
1650354670000|2022-04-19 07:51:10|4814|4813|4816.5|4816|4818|4816.5|4814|4813|2989
1650354680000|2022-04-19 07:51:20|4816|4815.5|4817|4816|4817|4816|4816|4815.5|217
1650354690000|2022-04-19 07:51:30|4816.5|4815.5|4818|4817|4818|4817|4815|4814.5|3631
1650354700000|2022-04-19 07:51:40|4818.5|4817.5|4818|4817|4818.5|4817.5|4817|4816.5|1219
1650354710000|2022-04-19 07:51:50|4817.5|4816.5|4817.5|4816|4817.5|4816.5|4815.5|4815|2647
1650354720000|2022-04-19 07:52:00|4817|4816.5|4817|4816|4817.5|4817|4815.5|4815|1463
1650354730000|2022-04-19 07:52:10|4816.5|4815.5|4818.5|4818|4818.5|4818|4816.5|4815.5|3085
1650354740000|2022-04-19 07:52:20|4819|4818.5|4818.5|4818|4820|4819|4818.5|4818|1697
1650354750000|2022-04-19 07:52:30|4819|4818.5|4818.5|4817.5|4819.5|4818.5|4818|4817|1653
1650354760000|2022-04-19 07:52:40|4819|4818|4822.5|4821.5|4823|4821.5|4818|4818|7051
1650354770000|2022-04-19 07:52:50|4822|4821|4818.5|4818|4822.5|4821|4818.5|4818|2290
1650354780000|2022-04-19 07:53:00|4818|4817.5|4816.5|4816|4818.5|4817.5|4816.5|4816|585
1650354790000|2022-04-19 07:53:10|4817|4816.5|4818|4817|4818|4817|4817|4816.5|676
1650354800000|2022-04-19 07:53:20|4817.5|4816|4816|4815|4818|4816|4816|4815|516
1650354810000|2022-04-19 07:53:30|4815.5|4815.5|4819.5|4818.5|4819.5|4818.5|4815.5|4815.5|1469
1650354820000|2022-04-19 07:53:40|4820|4819|4821.5|4820.5|4821.5|4820.5|4820|4818.5|3250
1650354830000|2022-04-19 07:53:50|4822.5|4822|4821|4819.5|4824|4823|4821|4819.5|8127
1650354840000|2022-04-19 07:54:00|4824.5|4820|4821.5|4820.5|4824.5|4824|4821.5|4819.5|12794
1650354850000|2022-04-19 07:54:10|4821|4820|4823|4822|4823|4822.5|4821|4820|2447
1650354860000|2022-04-19 07:54:20|4823.5|4822.5|4824|4823|4824|4823.5|4823|4822.5|1290
1650354870000|2022-04-19 07:54:30|4824.5|4823.5|4828|4827|4828|4827.5|4824.5|4823.5|4893
1650354880000|2022-04-19 07:54:40|4827.5|4827.5|4827.5|4826.5|4828|4827.5|4826.5|4826|2218
1650354890000|2022-04-19 07:54:50|4827|4826|4823.5|4823|4827|4826|4823.5|4822|2284
1650354900000|2022-04-19 07:55:00|4824|4823.5|4828.5|4827.5|4828.5|4827.5|4824|4823|3139
1650354910000|2022-04-19 07:55:10|4829|4828|4832|4831|4832|4831|4828|4827.5|5012
1650354920000|2022-04-19 07:55:20|4831.5|4831.5|4829|4828|4831.5|4831.5|4828|4827|4847
1650354930000|2022-04-19 07:55:30|4829.5|4828.5|4828.5|4827.5|4829.5|4828.5|4827.5|4827|776
1650354940000|2022-04-19 07:55:40|4827.5|4827|4828|4827|4828.5|4827.5|4827|4826|961
1650354950000|2022-04-19 07:55:50|4828.5|4827.5|4829.5|4828.5|4829.5|4829|4828.5|4827|1952
1650354960000|2022-04-19 07:56:00|4829|4828|4827|4826|4830.5|4830|4827|4826|3238
1650354970000|2022-04-19 07:56:10|4826.5|4826.5|4825.5|4824.5|4826.5|4826.5|4825|4824|396
1650354980000|2022-04-19 07:56:20|4825|4825|4826|4825.5|4826|4825.5|4824.5|4824|1651
1650354990000|2022-04-19 07:56:30|4825.5|4825|4826|4825|4827|4826.5|4825.5|4825|2395
1650355000000|2022-04-19 07:56:40|4825.5|4824.5|4828|4827|4829|4828|4825.5|4824.5|2470
1650355010000|2022-04-19 07:56:50|4827.5|4826.5|4825.5|4824.5|4827.5|4826.5|4825|4824.5|534
1650355020000|2022-04-19 07:57:00|4825|4824|4825|4824.5|4826|4825.5|4825|4824|624
1650355030000|2022-04-19 07:57:10|4824.5|4824|4824|4823|4825|4824.5|4823.5|4822|3624
1650355040000|2022-04-19 07:57:20|4823.5|4823.5|4824.5|4823.5|4825|4824|4823.5|4823.5|624
1650355050000|2022-04-19 07:57:30|4824|4823|4826|4825|4826|4825|4823.5|4823|3248
1650355060000|2022-04-19 07:57:40|4826.5|4825.5|4827.5|4826.5|4827.5|4826.5|4826.5|4825.5|1879
1650355070000|2022-04-19 07:57:50|4828|4827|4829|4828|4830|4829|4828|4827|7088
1650355080000|2022-04-19 07:58:00|4828.5|4828.5|4829|4828|4829|4828.5|4828|4827.5|71
1650355090000|2022-04-19 07:58:10|4828.5|4827.5|4830.5|4830|4831.5|4830|4828.5|4827|4307
1650355100000|2022-04-19 07:58:20|4830|4829.5|4829|4828.5|4830.5|4830|4829|4828|1127
1650355110000|2022-04-19 07:58:30|4828.5|4828|4830|4829|4830|4829.5|4827|4825.5|3806
1650355120000|2022-04-19 07:58:40|4829.5|4828.5|4827|4826|4829.5|4828.5|4826.5|4825|1738
1650355130000|2022-04-19 07:58:50|4826.5|4825.5|4827.5|4826.5|4829.5|4828.5|4826|4825.5|8224
1650355140000|2022-04-19 07:59:00|4828|4827|4828.5|4827|4828.5|4827.5|4825.5|4824.5|3711
1650355150000|2022-04-19 07:59:10|4828|4826.5|4826|4825.5|4828|4826.5|4825.5|4824.5|1301
1650355160000|2022-04-19 07:59:20|4826.5|4826|4828.5|4828|4829.5|4828.5|4826.5|4825.5|2845
1650355170000|2022-04-19 07:59:30|4828|4825.5|4830.5|4829.5|4831|4830|4826.5|4825.5|7352
1650355180000|2022-04-19 07:59:40|4830|4830|4829.5|4828.5|4830.5|4830|4829|4828|1417
1650355190000|2022-04-19 07:59:50|4829|4828|4825.5|4824.5|4829|4828|4825.5|4824.5|539
1650355200000|2022-04-19 08:00:00|4825|4824|4826|4825|4827|4826|4824.5|4823.5|3478
1650355210000|2022-04-19 08:00:10|4825.5|4824.5|4825|4824|4826.5|4826|4824.5|4824|3905
1650355220000|2022-04-19 08:00:20|4824.5|4824.5|4822|4821|4825|4824.5|4820.5|4819.5|6745
1650355230000|2022-04-19 08:00:30|4821.5|4820.5|4822.5|4821.5|4823|4821.5|4819|4818.5|15969
1650355240000|2022-04-19 08:00:40|4823|4822|4821.5|4820.5|4823|4822.5|4821|4820|553
1650355250000|2022-04-19 08:00:50|4822|4821|4821|4820.5|4824|4823|4820.5|4819.5|2817
1650355260000|2022-04-19 08:01:00|4820.5|4820|4820|4819.5|4821|4820|4818.5|4818|2585
1650355270000|2022-04-19 08:01:10|4819.5|4819|4823.5|4822.5|4824|4822.5|4819|4818.5|3319
1650355280000|2022-04-19 08:01:20|4823|4823|4822|4821|4823.5|4823|4822|4820.5|567
1650355290000|2022-04-19 08:01:30|4821.5|4820.5|4825|4824.5|4825|4824.5|4821.5|4820.5|954
1650355300000|2022-04-19 08:01:40|4824.5|4824|4825|4824|4825|4824|4824.5|4824|158
1650355310000|2022-04-19 08:01:50|4824.5|4823.5|4824.5|4823.5|4824.5|4824|4823.5|4822.5|831
1650355320000|2022-04-19 08:02:00|4825|4824|4825|4824.5|4827|4826.5|4824|4823|6281
1650355330000|2022-04-19 08:02:10|4825.5|4825|4825.5|4824.5|4825.5|4825|4825|4824.5|989
1650355340000|2022-04-19 08:02:20|4825|4825|4825.5|4825|4827|4826.5|4825|4824.5|1563
1650355350000|2022-04-19 08:02:30|4826|4825.5|4827|4826|4827|4826.5|4826|4825|1760
1650355360000|2022-04-19 08:02:40|4826.5|4825.5|4826.5|4825.5|4826.5|4826|4826|4825.5|102
1650355370000|2022-04-19 08:02:50|4826|4826|4826.5|4826|4826.5|4826|4826|4825.5|254
1650355380000|2022-04-19 08:03:00|4827|4826.5|4831.5|4831|4832|4831|4826.5|4826|8714
1650355390000|2022-04-19 08:03:10|4832|4831.5|4833|4832|4833|4832.5|4831.5|4830.5|2728
1650355400000|2022-04-19 08:03:20|4832.5|4831.5|4832|4831|4833|4831.5|4830.5|4830|569
1650355410000|2022-04-19 08:03:30|4832.5|4831.5|4832.5|4832|4833.5|4833|4832|4831.5|1054
1650355420000|2022-04-19 08:03:40|4832|4831.5|4833.5|4833|4835|4834|4832|4831.5|6288
1650355430000|2022-04-19 08:03:50|4834|4832.5|4832.5|4832|4834|4832.5|4832|4831.5|898
1650355440000|2022-04-19 08:04:00|4832|4831.5|4829|4828|4832|4832|4829|4828|3138
1650355450000|2022-04-19 08:04:10|4828.5|4827.5|4826.5|4826|4828.5|4827.5|4826.5|4825.5|2257
1650355460000|2022-04-19 08:04:20|4826|4825.5|4826|4825|4826.5|4825.5|4825|4824.5|861
1650355470000|2022-04-19 08:04:30|4825.5|4824.5|4824|4823|4827|4826.5|4823.5|4822|5020
1650355480000|2022-04-19 08:04:40|4823.5|4823.5|4823.5|4822|4824|4823.5|4823|4822|952
1650355490000|2022-04-19 08:04:50|4824|4822.5|4821.5|4821|4824|4823.5|4821.5|4820.5|1123
1650355500000|2022-04-19 08:05:00|4822|4820.5|4821|4820|4822|4821|4820|4819|3466
1650355510000|2022-04-19 08:05:10|4820.5|4819.5|4820.5|4820|4821|4820.5|4820|4819.5|948
1650355520000|2022-04-19 08:05:20|4820|4819.5|4820|4819.5|4821|4820|4818.5|4817|2671
1650355530000|2022-04-19 08:05:30|4819.5|4819|4819.5|4818.5|4819.5|4819|4818.5|4818|441
1650355540000|2022-04-19 08:05:40|4819|4818|4822.5|4821.5|4823|4821.5|4819|4818|508
1650355550000|2022-04-19 08:05:50|4822|4821|4824|4823|4824.5|4823|4821.5|4821|869
1650355560000|2022-04-19 08:06:00|4823.5|4823.5|4824|4823|4825|4824.5|4823.5|4822.5|2086
1650355570000|2022-04-19 08:06:10|4823.5|4822.5|4823|4821.5|4823.5|4822.5|4822.5|4821.5|861
1650355580000|2022-04-19 08:06:20|4822.5|4822|4823.5|4823|4824.5|4823.5|4822|4821|1810
1650355590000|2022-04-19 08:06:30|4824|4822.5|4822.5|4822|4824|4822.5|4822.5|4821.5|1496
1650355600000|2022-04-19 08:06:40|4823|4821.5|4823|4822|4823|4822|4821.5|4821|1122
1650355610000|2022-04-19 08:06:50||4822.5||4822||4822.5||4822|285
1650355620000|2022-04-19 08:07:00|4822.5|4821.5|4822.5|4822|4823|4822.5|4822|4821.5|2052
1650355630000|2022-04-19 08:07:10|4822|4821.5|4822|4821|4822.5|4821.5|4820|4819|3088
1650355640000|2022-04-19 08:07:20|4822.5|4821.5|4823|4822|4823|4822.5|4822|4821.5|672
1650355650000|2022-04-19 08:07:30|4822.5|4821|4823.5|4822.5|4823.5|4823|4822|4821|1943
1650355660000|2022-04-19 08:07:40|4823|4822|4821.5|4820.5|4823|4822|4821.5|4820.5|2170
1650355670000|2022-04-19 08:07:50|4822|4821|4822.5|4821.5|4824|4823|4822|4821|2088
1650355680000|2022-04-19 08:08:00|4823|4822|4823|4822|4823.5|4823|4822|4821|2447
1650355690000|2022-04-19 08:08:10|4823.5|4822.5|4823|4822|4823.5|4823|4820|4819|9299
1650355700000|2022-04-19 08:08:20|4823.5|4822.5|4822|4821|4823.5|4823|4821.5|4820.5|1611
1650355710000|2022-04-19 08:08:30|4821.5|4820.5|4822|4821|4822|4821|4821|4820.5|1343
1650355720000|2022-04-19 08:08:40|4822.5|4821.5|4821|4820.5|4823|4822.5|4821|4820.5|1580
1650355730000|2022-04-19 08:08:50|4821.5|4820|4819|4818.5|4821.5|4820|4819|4818.5|1189
1650355740000|2022-04-19 08:09:00|4819.5|4819|4821|4820|4821|4820.5|4819|4818.5|868
1650355750000|2022-04-19 08:09:10|4821.5|4820.5|4823|4822.5|4823|4822.5|4821|4820|1778
1650355760000|2022-04-19 08:09:20|4823.5|4823|4823|4822.5|4823.5|4823|4823|4822.5|38
1650355770000|2022-04-19 08:09:30|4822.5|4822|4822.5|4821.5|4822.5|4822|4822|4821.5|452
1650355780000|2022-04-19 08:09:40|4822|4820.5|4821|4820|4822.5|4820.5|4820.5|4820|2196
1650355790000|2022-04-19 08:09:50|4821.5|4820.5|4822|4821|4822|4821.5|4821.5|4820|799
1650355800000|2022-04-19 08:10:00|4822.5|4821.5|4823|4822.5|4823|4822.5|4822.5|4821|2213
1650355810000|2022-04-19 08:10:10|4823.5|4823|4824|4823|4824|4823|4823|4822.5|1173
1650355820000|2022-04-19 08:10:20|4823.5|4822.5|4823|4822|4824|4822.5|4822.5|4822|2504
1650355830000|2022-04-19 08:10:30|4823.5|4822.5|4826|4825|4826|4825.5|4823.5|4822.5|2179
1650355840000|2022-04-19 08:10:40|4825.5|4824.5|4824.5|4823.5|4825.5|4824.5|4823.5|4823|1110
1650355850000|2022-04-19 08:10:50|4824|4824|4824|4823.5|4825|4824.5|4824|4823.5|361
1650355860000|2022-04-19 08:11:00|4823.5|4823|4824|4823|4824.5|4823.5|4823.5|4823|622
1650355870000|2022-04-19 08:11:10|4823.5|4823.5|4824.5|4824|4825|4824.5|4823.5|4823|468
1650355880000|2022-04-19 08:11:20|4825|4824.5|4827.5|4826.5|4828|4827.5|4825|4824|9813
1650355890000|2022-04-19 08:11:30|4828|4827|4827.5|4827|4829.5|4828.5|4827|4825.5|2936
1650355900000|2022-04-19 08:11:40|4827|4826.5|4827|4825.5|4827.5|4827|4826|4825|2075
1650355910000|2022-04-19 08:11:50|4826.5|4826|4828.5|4828|4829|4828|4826.5|4825.5|1037
1650355920000|2022-04-19 08:12:00|4829|4828.5|4833.5|4832.5|4834.5|4833.5|4829|4828|25507
1650355930000|2022-04-19 08:12:10|4834|4833|4832.5|4832|4835|4834|4832.5|4831|2973
1650355940000|2022-04-19 08:12:20|4832|4831.5|4832|4831|4832.5|4832|4831|4829.5|2172
1650355950000|2022-04-19 08:12:30|4832.5|4831.5|4832|4831|4832.5|4832|4831|4830|1279
1650355960000|2022-04-19 08:12:40|4832.5|4831.5|4833|4832.5|4834|4833|4831.5|4830.5|1454
1650355970000|2022-04-19 08:12:50|4833.5|4832|4838|4837|4838.5|4837.5|4833.5|4832|8858
1650355980000|2022-04-19 08:13:00|4837.5|4836.5|4836.5|4836|4838|4836.5|4836|4835.5|985
1650355990000|2022-04-19 08:13:10|4837|4836.5|4836.5|4835|4838|4837|4834.5|4834|967
1650356000000|2022-04-19 08:13:20|4837|4835.5|4838.5|4837.5|4838.5|4838|4837|4835.5|1172
1650356010000|2022-04-19 08:13:30|4839|4838|4838.5|4837.5|4839|4838.5|4838|4837.5|1031
1650356020000|2022-04-19 08:13:40|4838|4837|4836.5|4835|4838|4837|4836|4835|1112
1650356030000|2022-04-19 08:13:50|4836|4834.5|4832.5|4831.5|4836.5|4834.5|4832.5|4831|1685
1650356040000|2022-04-19 08:14:00|4832|4830.5|4832|4831|4832|4831|4832|4830|115
1650356050000|2022-04-19 08:14:10|4831|4830.5|4834.5|4833.5|4834.5|4833.5|4831|4830.5|1043
1650356060000|2022-04-19 08:14:20|4835|4834|4834|4833.5|4835.5|4834.5|4834|4833.5|788
1650356070000|2022-04-19 08:14:30|4834.5|4834|4836.5|4835|4836.5|4835.5|4834.5|4834|594
1650356080000|2022-04-19 08:14:40|4836|4834.5|4834|4832.5|4836|4834.5|4833|4831.5|697
1650356090000|2022-04-19 08:14:50|4833.5|4832|4831|4830|4833.5|4832|4830.5|4830|216
1650356100000|2022-04-19 08:15:00|4830.5|4830.5|4832|4831|4832|4831.5|4830.5|4830|1568
1650356110000|2022-04-19 08:15:10|4831.5|4830.5|4831.5|4830.5|4832.5|4832|4831.5|4830.5|1966
1650356120000|2022-04-19 08:15:20|4832|4831|4833.5|4832.5|4834|4832.5|4829.5|4829|1334
1650356130000|2022-04-19 08:15:30|4834|4833|4835|4834.5|4836|4835|4834|4833|976
1650356140000|2022-04-19 08:15:40|4835.5|4834|4835|4834|4836|4835|4834.5|4833.5|588
1650356150000|2022-04-19 08:15:50|4834.5|4833.5|4833|4832|4834.5|4833.5|4833|4832|722
1650356160000|2022-04-19 08:16:00|4833.5|4832.5|4834|4833|4834.5|4834|4833|4832|1408
1650356170000|2022-04-19 08:16:10|4834.5|4832.5|4835|4834|4835|4834.5|4834|4832.5|688
1650356180000|2022-04-19 08:16:20|4834.5|4833.5|4836.5|4835.5|4837|4836.5|4834.5|4833.5|2975
1650356190000|2022-04-19 08:16:30|4836|4835|4835|4833.5|4836.5|4835.5|4834.5|4833.5|820
1650356200000|2022-04-19 08:16:40|4835.5|4834|4837|4836|4837|4836.5|4835|4833.5|10
1650356210000|2022-04-19 08:16:50|4836.5|4836.5|4838|4837|4838.5|4837.5|4835|4834|14747
1650356220000|2022-04-19 08:17:00|4837.5|4836|4836|4835|4837.5|4836|4836|4835|1693
1650356230000|2022-04-19 08:17:10|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835|4834.5|155
1650356240000|2022-04-19 08:17:20|4835|4835|4836|4835|4836|4835|4835|4834.5|326
1650356250000|2022-04-19 08:17:30|4835.5|4834.5|4834|4833.5|4836|4834.5|4834|4833.5|1440
1650356260000|2022-04-19 08:17:40|4833.5|4833|4833.5|4832.5|4834|4833.5|4832|4831.5|1566
1650356270000|2022-04-19 08:17:50|4834|4833|4834|4833.5|4834.5|4834|4834|4833|925
1650356280000|2022-04-19 08:18:00|4833.5|4832.5|4837|4835.5|4837|4836|4833.5|4832.5|1149
1650356290000|2022-04-19 08:18:10|4836.5|4836|4836|4835|4837.5|4836.5|4835|4834|1639
1650356300000|2022-04-19 08:18:20|4836.5|4835.5|4838|4837|4838|4837|4836.5|4835.5|874
1650356310000|2022-04-19 08:18:30|4837.5|4836.5|4836.5|4835.5|4838|4837|4835.5|4835|1354
1650356320000|2022-04-19 08:18:40|4836|4835|4836.5|4835.5|4836.5|4836|4835.5|4835|590
1650356330000|2022-04-19 08:18:50|4836|4835|4836.5|4835.5|4837|4836|4836|4835|3028
1650356340000|2022-04-19 08:19:00|4836|4836|4836|4835|4836.5|4836|4835|4834|966
1650356350000|2022-04-19 08:19:10|4836.5|4835.5|4834.5|4834|4836.5|4835.5|4834|4833|726
1650356360000|2022-04-19 08:19:20|4835|4833.5|4832|4831|4835|4833.5|4832|4831|298
1650356370000|2022-04-19 08:19:30|4831.5|4831.5|4834|4833|4835|4833.5|4831.5|4831|1636
1650356380000|2022-04-19 08:19:40|4833.5|4832.5|4832.5|4832|4834|4833|4832.5|4831.5|526
1650356390000|2022-04-19 08:19:50|4832|4831.5|4832.5|4831.5|4832.5|4832|4832|4831.5|236
1650356400000|2022-04-19 08:20:00|4832|4831|4830|4829|4832|4831|4830|4828.5|1134
1650356410000|2022-04-19 08:20:10|4830.5|4829.5|4828|4827|4830.5|4829.5|4828|4827|1748
1650356420000|2022-04-19 08:20:20|4827.5|4826.5|4827|4826|4828|4827|4826|4825|796
1650356430000|2022-04-19 08:20:30|4827.5|4826.5|4827.5|4826.5|4828|4827.5|4827|4826|557
1650356440000|2022-04-19 08:20:40|4827|4826|4826.5|4826|4827|4826|4826|4824.5|940
1650356450000|2022-04-19 08:20:50|4827|4826.5|4827|4826.5|4828|4827|4826.5|4826|2784
1650356460000|2022-04-19 08:21:00|4827.5|4827|4829.5|4828.5|4830|4828.5|4827.5|4826.5|886
1650356470000|2022-04-19 08:21:10|4829|4827.5|4829.5|4829|4829.5|4829|4827.5|4826.5|1659
1650356480000|2022-04-19 08:21:20|4829|4828|4829|4827.5|4830|4829|4828|4827|2028
1650356490000|2022-04-19 08:21:30|4829.5|4828|4829.5|4828.5|4829.5|4828.5|4829.5|4828|175
1650356500000|2022-04-19 08:21:40|4829|4828|4829.5|4828.5|4829.5|4828.5|4829|4828|617
1650356510000|2022-04-19 08:21:50|4830|4829|4830|4829|4831|4829.5|4829.5|4829|24902
1650356520000|2022-04-19 08:22:00|4830.5|4828.5|4827.5|4827|4830.5|4829.5|4827.5|4827|2909
1650356530000|2022-04-19 08:22:10|4828|4827.5|4826|4824.5|4828.5|4827.5|4826|4824.5|1986
1650356540000|2022-04-19 08:22:20|4826.5|4825|4830|4829|4830|4829|4826.5|4825|2531
1650356550000|2022-04-19 08:22:30|4830.5|4829.5|4829|4828|4830.5|4829.5|4828|4827|2420
1650356560000|2022-04-19 08:22:40|4828.5|4827.5|4827|4826|4829.5|4828|4827|4826|2704
1650356570000|2022-04-19 08:22:50|4826.5|4825.5|4826|4825.5|4827.5|4826.5|4825.5|4824.5|1720
1650356580000|2022-04-19 08:23:00|4826.5|4825|4826.5|4825|4827.5|4826.5|4825.5|4825|1741
1650356590000|2022-04-19 08:23:10|4826|4824.5|4826.5|4825.5|4826.5|4825.5|4825|4823.5|2063
1650356600000|2022-04-19 08:23:20|4826|4825|4824.5|4823.5|4827|4825.5|4824.5|4823.5|2628
1650356610000|2022-04-19 08:23:30|4824|4823|4824|4823|4825.5|4824|4823|4821.5|6453
1650356620000|2022-04-19 08:23:40|4823.5|4822.5|4824|4822.5|4824|4823|4822|4820.5|3540
1650356630000|2022-04-19 08:23:50|4824.5|4823|4823.5|4823|4825.5|4824.5|4823.5|4822.5|1725
1650356640000|2022-04-19 08:24:00|4822.5|4822.5|4822.5|4821.5|4823.5|4822.5|4822|4820.5|955
1650356650000|2022-04-19 08:24:10|4823|4822|4823.5|4822|4824|4822.5|4822|4821|1123
1650356660000|2022-04-19 08:24:20|4823|4822.5|4822|4820.5|4823|4822.5|4821.5|4820.5|389
1650356670000|2022-04-19 08:24:30|4821.5|4820|4820|4819|4821.5|4820|4820|4819|4271
1650356680000|2022-04-19 08:24:40|4819.5|4818.5|4820|4819|4820|4819.5|4818.5|4817.5|2357
1650356690000|2022-04-19 08:24:50|4820.5|4819.5|4821.5|4820|4822|4821.5|4819|4817.5|22602
1650356700000|2022-04-19 08:25:00|4821|4820.5|4821.5|4820.5|4822|4821|4820.5|4820|2235
1650356710000|2022-04-19 08:25:10|4822|4821|4820|4818.5|4822|4821|4820|4818.5|1240
1650356720000|2022-04-19 08:25:20|4819.5|4819|4822|4821|4822.5|4821|4819.5|4818.5|822
1650356730000|2022-04-19 08:25:30|4822.5|4821.5|4823|4822|4824|4822.5|4821.5|4820|991
1650356740000|2022-04-19 08:25:40|4822.5|4821.5|4822.5|4821.5|4824.5|4823|4822.5|4821.5|731
1650356750000|2022-04-19 08:25:50|4822|4821|4821.5|4820.5|4822|4821|4820.5|4820|1099
1650356760000|2022-04-19 08:26:00|4822|4821|4821.5|4820.5|4822.5|4821.5|4821|4820.5|767
1650356770000|2022-04-19 08:26:10|4821||4821.5||4821.5||4821||0
1650356780000|2022-04-19 08:26:20|4822|4821|4823.5|4822.5|4823.5|4822.5|4821.5|4820.5|373
1650356790000|2022-04-19 08:26:30|4824|4823|4824.5|4823.5|4825|4824|4824|4823|297
1650356800000|2022-04-19 08:26:40|4824|4823|4824|4823|4824|4823|4823.5|4822|404
1650356810000|2022-04-19 08:26:50|4823.5|4823.5|4825.5|4824.5|4826|4824.5|4823.5|4823.5|1485
1650356820000|2022-04-19 08:27:00|4825|4823.5|4825.5|4824.5|4826.5|4825.5|4824.5|4823.5|1389
1650356830000|2022-04-19 08:27:10|4825||4825.5||4825.5||4825||0
1650356840000|2022-04-19 08:27:20|4825|4825|4825.5|4824.5|4825.5|4825|4825|4824|921
1650356850000|2022-04-19 08:27:30|4825|4824|4825.5|4824.5|4825.5|4825|4824.5|4823.5|757
1650356860000|2022-04-19 08:27:40|4825|4825|4828|4827|4828|4827|4825|4825|1027
1650356870000|2022-04-19 08:27:50|4827.5|4826.5|4828|4827|4828|4827|4827|4826.5|1087
1650356880000|2022-04-19 08:28:00|4827.5|4826.5|4826.5|4825.5|4827.5|4826.5|4826.5|4825|915
1650356890000|2022-04-19 08:28:10|4826|4826|4826.5|4825.5|4826.5|4826|4826|4825.5|123
1650356900000|2022-04-19 08:28:20||4826||4826||4826||4825.5|0
1650356910000|2022-04-19 08:28:30||4825.5||4826||4826||4825.5|526
1650356920000|2022-04-19 08:28:40|4827|4826.5|4827.5|4826.5|4828|4826.5|4827|4826|910
1650356930000|2022-04-19 08:28:50|4828|4827|4829|4828.5|4829|4828.5|4827.5|4826.5|557
1650356940000|2022-04-19 08:29:00|4829.5|4829|4829.5|4829|4830|4829.5|4829.5|4828.5|2270
1650356950000|2022-04-19 08:29:10|4829|4828.5|4829|4828|4829.5|4828.5|4828.5|4827.5|623
1650356960000|2022-04-19 08:29:20|4828.5|4827.5|4827|4826|4829|4828|4827|4826|1348
1650356970000|2022-04-19 08:29:30|4826.5|4825.5|4827|4825.5|4828|4827|4826|4825|2009
1650356980000|2022-04-19 08:29:40|4826.5|4826|4827.5|4826.5|4828|4826.5|4826.5|4825.5|161
1650356990000|2022-04-19 08:29:50|4827|4826|4825|4824|4827|4826|4824.5|4824|954
1650357000000|2022-04-19 08:30:00|4825.5|4825|4827|4826.5|4827.5|4826.5|4825.5|4824|570
1650357010000|2022-04-19 08:30:10|4827.5|4826|4828|4827|4828|4827|4827|4825.5|604
1650357020000|2022-04-19 08:30:20|4826.5|4827.5|4827.5|4827|4828|4827.5|4826.5|4826|658
1650357030000|2022-04-19 08:30:30|4827|4826.5|4826.5|4825.5|4827|4826.5|4826|4825.5|187
1650357040000|2022-04-19 08:30:40|4827|4826|4826|4825.5|4827.5|4826.5|4825.5|4825|707
1650357050000|2022-04-19 08:30:50|4826.5|4826|4826.5|4825.5|4827|4826|4826|4825.5|173
1650357060000|2022-04-19 08:31:00|4826|4826|4828|4827|4828|4827|4826|4825.5|1552
1650357070000|2022-04-19 08:31:10|4827.5|4827.5|4828|4827|4828|4827.5|4827.5|4827|0
1650357080000|2022-04-19 08:31:20|4827.5|4826.5|4828.5|4827.5|4828.5|4827.5|4826.5|4825.5|1411
1650357090000|2022-04-19 08:31:30|4829|4828|4833.5|4832|4834|4833|4828.5|4827.5|2254
1650357100000|2022-04-19 08:31:40|4834|4832.5|4833.5|4832.5|4834|4833|4833.5|4832|626
1650357110000|2022-04-19 08:31:50|4834|4833|4831.5|4830.5|4834|4833|4831.5|4830.5|1130
1650357120000|2022-04-19 08:32:00|4831|4830|4833|4831.5|4833.5|4832|4831|4830|755
1650357130000|2022-04-19 08:32:10|4832.5|4831|4833|4832|4833|4832|4831.5|4830.5|339
1650357140000|2022-04-19 08:32:20|4832.5||4832.5||4832.5||4832.5||0
1650357150000|2022-04-19 08:32:30|4833|4832.5|4833|4832.5|4833|4832.5|4833|4832|31
1650357160000|2022-04-19 08:32:40|4833.5|4833|4836.5|4836|4837|4836|4833.5|4833|1397
1650357170000|2022-04-19 08:32:50|4837|4835.5|4836.5|4835|4837|4835.5|4835|4834|1170
1650357180000|2022-04-19 08:33:00|4836|4834.5|4835|4834.5|4836.5|4835.5|4835|4833.5|952
1650357190000|2022-04-19 08:33:10|||||||||9
1650357200000|2022-04-19 08:33:20|4835.5|4835|4836.5|4836|4837|4836|4835|4834.5|369
1650357210000|2022-04-19 08:33:30|4837|4836.5|4836.5|4835.5|4837|4836.5|4836|4834.5|1615
1650357220000|2022-04-19 08:33:40|4836|4835|4836|4835|4836.5|4835|4835.5|4834.5|678
1650357230000|2022-04-19 08:33:50|4836.5|4835.5|4836.5|4835.5|4837|4835.5|4836.5|4835|355
1650357240000|2022-04-19 08:34:00|4837|4836|4836.5|4835.5|4837|4836|4836.5|4835.5|0
1650357250000|2022-04-19 08:34:10|4837|4836|4837|4836|4837.5|4836.5|4836.5|4836|521
1650357260000|2022-04-19 08:34:20|4836.5|4836.5|4836.5|4835.5|4837|4836.5|4836|4835.5|975
1650357270000|2022-04-19 08:34:30|4836|4836|4835.5|4834|4836.5|4836|4835.5|4834|256
1650357280000|2022-04-19 08:34:40|4835|4834.5|4834|4833|4835.5|4834.5|4833.5|4832.5|296
1650357290000|2022-04-19 08:34:50|4834.5|4833.5|4835.5|4834.5|4835.5|4834.5|4834.5|4833.5|310
1650357300000|2022-04-19 08:35:00||4835||4834.5||4835||4834.5|38
1650357310000|2022-04-19 08:35:10|4835|4835|4835.5|4834.5|4835.5|4835|4835|4834.5|736
1650357320000|2022-04-19 08:35:20|4835||4835||4835.5||4835||116
1650357330000|2022-04-19 08:35:30|4834.5|4834|4833.5|4832.5|4835|4834|4833.5|4832|768
1650357340000|2022-04-19 08:35:40|4833|4833|4836|4834.5|4836|4835|4833|4832|1032
1650357350000|2022-04-19 08:35:50|4835.5|4834|4835.5|4835|4836|4835|4835.5|4834|0
1650357360000|2022-04-19 08:36:00|4835|4834.5|4834.5|4834|4835|4834.5|4834.5|4833.5|227
1650357370000|2022-04-19 08:36:10|4835|4833.5|4836|4835|4836.5|4835.5|4835|4833|803
1650357380000|2022-04-19 08:36:20|4836.5|4835.5|4836|4835.5|4836.5|4836|4835|4834.5|660
1650357390000|2022-04-19 08:36:30|4836.5|4835|4836.5|4835.5|4837|4836|4835|4834.5|4449
1650357400000|2022-04-19 08:36:40||4836||4836||4836||4835.5|47
1650357410000|2022-04-19 08:36:50||4835.5||4835.5||4835.5||4835.5|252
1650357420000|2022-04-19 08:37:00||4836||4836||4836||4836|0
1650357430000|2022-04-19 08:37:10||4835.5||4836||4836||4835.5|1050
1650357440000|2022-04-19 08:37:20|4837|4836.5|4837|4836|4838|4836.5|4836.5|4836|2043
1650357450000|2022-04-19 08:37:30|4837.5|4836.5|4837|4836.5|4837.5|4836.5|4836|4835.5|640
1650357460000|2022-04-19 08:37:40|4836.5|4836|4838|4837|4838|4837|4836.5|4835.5|503
1650357470000|2022-04-19 08:37:50|4838.5|4837.5|4839|4838.5|4839|4838.5|4838.5|4837.5|1221
1650357480000|2022-04-19 08:38:00|4838.5|4838|4838.5|4837.5|4839|4838|4838|4837.5|1219
1650357490000|2022-04-19 08:38:10|4838|4837|4838|4837|4838|4837|4837|4836.5|1477
1650357500000|2022-04-19 08:38:20|4837.5||4837.5||4838||4837.5||0
1650357510000|2022-04-19 08:38:30|4837|4836.5|4838|4837|4838|4837|4837|4836.5|595
1650357520000|2022-04-19 08:38:40|4837.5|4836.5|4836.5|4835.5|4838|4836.5|4836|4835.5|493
1650357530000|2022-04-19 08:38:50|4836|4835|4836.5|4835.5|4836.5|4835.5|4836|4835|25
1650357540000|2022-04-19 08:39:00|4836|4835|4835|4834|4836.5|4835.5|4834.5|4833.5|299
1650357550000|2022-04-19 08:39:10|||||||||50
1650357560000|2022-04-19 08:39:20|4834.5|4834.5|4835.5|4835|4835.5|4835|4834.5|4834.5|190
1650357570000|2022-04-19 08:39:30|4836|4835.5|4835|4834|4837|4835.5|4835|4834|1272
1650357580000|2022-04-19 08:39:40|4836|4834.5|4833.5|4833|4836|4834.5|4833.5|4833|369
1650357590000|2022-04-19 08:39:50|4833|4832.5|4834|4833|4834|4833|4833|4832|1115
1650357600000|2022-04-19 08:40:00|4833.5|4832.5|4831.5|4830|4834|4833|4831|4830|316
1650357610000|2022-04-19 08:40:10|4831|4830.5|4828.5|4827.5|4831|4831|4827.5|4826.5|1787
1650357620000|2022-04-19 08:40:20|4829|4828|4830|4829.5|4830|4829.5|4829|4828|61
1650357630000|2022-04-19 08:40:30|4829.5|4829|4829|4828|4829.5|4829|4828|4827|405
1650357640000|2022-04-19 08:40:40|4829.5|4828.5|4830.5|4829.5|4831|4830|4829.5|4828.5|624
1650357650000|2022-04-19 08:40:50|4830|4830|4833|4832|4833|4832|4830|4830|145
1650357660000|2022-04-19 08:41:00|4832.5|4831.5|4832.5|4831|4832.5|4831.5|4832|4831|34
1650357670000|2022-04-19 08:41:10|4832|4831.5|4830.5|4829.5|4832|4832|4829.5|4829|6392
1650357680000|2022-04-19 08:41:20|4830|4830|4832.5|4831.5|4832.5|4831.5|4830|4830|125
1650357690000|2022-04-19 08:41:30|4832|4831|4832|4831|4832.5|4831|4832|4831|98
1650357700000|2022-04-19 08:41:40|4831.5|4831.5|4832|4831.5|4833|4832|4831.5|4831|457
1650357710000|2022-04-19 08:41:50|4832.5|4832|4834|4833|4834|4833|4832.5|4832|116
1650357720000|2022-04-19 08:42:00|4833.5|4833.5|4833.5|4833|4833.5|4833.5|4833.5|4833|300
1650357730000|2022-04-19 08:42:10|4834|4833.5|4834.5|4833.5|4835|4833.5|4834|4833|367
1650357740000|2022-04-19 08:42:20|4835|4834|4834.5|4833.5|4835.5|4834|4834.5|4833.5|70
1650357760000|2022-04-19 08:42:40|4834|4833|4834|4833|4834|4833.5|4833.5|4832.5|1523
1650357770000|2022-04-19 08:42:50|4833.5|4832.5|4834|4833|4834|4833|4833.5|4832.5|154
1650357780000|2022-04-19 08:43:00|4833.5|4832.5|4833.5|4832.5|4833.5|4833|4832.5|4831.5|3194
1650357790000|2022-04-19 08:43:10|4834|4833|4834|4833|4834.5|4834|4834|4833|382
1650357800000|2022-04-19 08:43:20|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|143
1650357810000|2022-04-19 08:43:30|4834|4833|4833.5|4833|4834.5|4833|4833.5|4833|358
1650357820000|2022-04-19 08:43:40|4834|4833.5|4834.5|4833.5|4834.5|4834|4834|4833.5|1755
1650357830000|2022-04-19 08:43:50|4834|4833|4833|4832|4834.5|4833|4832.5|4831.5|743
1650357840000|2022-04-19 08:44:00|4832.5|4831.5|4832.5|4832|4832.5|4832|4832|4831.5|159
1650357850000|2022-04-19 08:44:10|4832|4831.5|4832|4831.5|4832.5|4831.5|4831.5|4831|625
1650357860000|2022-04-19 08:44:20|4831.5|4831|4830.5|4830|4831.5|4831|4830.5|4830|717
1650357870000|2022-04-19 08:44:30|||||||||57
1650357880000|2022-04-19 08:44:40|4831|4830.5|4831|4830.5|4831.5|4831|4830.5|4830.5|1489
1650357890000|2022-04-19 08:44:50|4831.5|4831|4831.5|4831|4831.5|4831|4831.5|4831|150
1650357900000|2022-04-19 08:45:00|4831|4830.5|4830|4829.5|4831.5|4830.5|4830|4829.5|1273
1650357910000|2022-04-19 08:45:10|4829.5|4829|4830|4829|4830|4829.5|4829.5|4828.5|273
1650357920000|2022-04-19 08:45:20||4829.5||4829.5||4829.5||4828.5|114
1650357930000|2022-04-19 08:45:30|4829.5|4829|4828|4827.5|4830|4829|4828|4827|629
1650357940000|2022-04-19 08:45:40||4827||4827||4827||4827|0
1650357950000|2022-04-19 08:45:50|4828.5|4827.5|4827|4826.5|4828.5|4828|4827|4826|1848
1650357960000|2022-04-19 08:46:00|4826.5|4825.5|4826|4825.5|4827.5|4826|4826|4825.5|663
1650357970000|2022-04-19 08:46:10|4826.5|4826|4826|4825.5|4827|4826|4826|4825.5|851
1650357980000|2022-04-19 08:46:20|4826.5|4825|4826|4825|4826.5|4825|4825.5|4824|91
1650357990000|2022-04-19 08:46:30|4826.5|4825.5|4828.5|4827.5|4829|4828|4826.5|4825.5|1514
1650358000000|2022-04-19 08:46:40|4828|4827|4829.5|4828.5|4829.5|4829|4827.5|4826.5|1219
1650358010000|2022-04-19 08:46:50|4829|4828|4827|4826|4829.5|4828|4827|4826|1157
1650358020000|2022-04-19 08:47:00|4826.5|4825.5|4825.5|4824.5|4826.5|4825.5|4825|4824.5|611
1650358030000|2022-04-19 08:47:10|4825|4825|4825|4824.5|4826|4825|4825|4824.5|173
1650358040000|2022-04-19 08:47:20|||||||||20
1650358050000|2022-04-19 08:47:30|4824.5|4824|4823|4822|4824.5|4824|4823|4822|691
1650358060000|2022-04-19 08:47:40|4822.5|4821.5|4823|4821.5|4823.5|4822|4821.5|4820|190
1650358070000|2022-04-19 08:47:50|4823.5|4822|4823|4822|4823.5|4822.5|4823|4821.5|0
1650358080000|2022-04-19 08:48:00|4823.5|4822.5|4822|4821|4824|4823|4822|4820.5|398
1650358090000|2022-04-19 08:48:10|4822.5|4821.5|4822|4821|4823|4821.5|4821.5|4820.5|545
1650358100000|2022-04-19 08:48:20|4821.5|4820.5|4822|4821|4822|4821.5|4820.5|4820|5282
1650358110000|2022-04-19 08:48:30|4821.5|4820.5|4821|4820|4822|4821|4821|4820|1130
1650358120000|2022-04-19 08:48:40|4820.5|4819.5|4820.5|4819.5|4821.5|4820.5|4820.5|4819|692
1650358130000|2022-04-19 08:48:50|4820|4819|4820|4819|4820.5|4819.5|4820|4818.5|192
1650358140000|2022-04-19 08:49:00|4819.5|4818.5|4820|4819|4821|4820|4819.5|4818.5|405
1650358150000|2022-04-19 08:49:10|4820.5|4819.5|4820.5|4820|4820.5|4820|4820.5|4819|422
1650358160000|2022-04-19 08:49:20|4820|4819.5|4819|4818.5|4820|4820|4819|4818.5|809
1650358170000|2022-04-19 08:49:30|4819.5|4818|4816.5|4815.5|4819.5|4818|4816|4815|1646
1650358180000|2022-04-19 08:49:40|4816|4815|4815|4814|4816|4815.5|4814.5|4813|383
1650358190000|2022-04-19 08:49:50|4814.5|4814.5|4817|4816.5|4817|4816.5|4814.5|4814|358
1650358200000|2022-04-19 08:50:00|4816.5|4816|4817.5|4816|4817.5|4816|4816.5|4815.5|35
1650358210000|2022-04-19 08:50:10|4817|4816.5|4816.5|4815.5|4817|4816.5|4816.5|4815.5|113
1650358220000|2022-04-19 08:50:20|4816|4815|4817|4816|4817|4816.5|4816|4815|377
1650358230000|2022-04-19 08:50:30|4817.5|4816.5|4818.5|4817.5|4818.5|4817.5|4817|4816|227
1650358240000|2022-04-19 08:50:40|4818|4817|4815.5|4814.5|4818|4817|4815|4814.5|317
1650358250000|2022-04-19 08:50:50|4815|4815|4816|4815|4816|4815|4815|4815|161
1650358260000|2022-04-19 08:51:00|4815.5|4815.5|4816|4815|4816|4815.5|4815.5|4815|80
1650358270000|2022-04-19 08:51:10|4816.5|4815.5|4819.5|4818.5|4819.5|4818.5|4816.5|4815.5|3236
1650358280000|2022-04-19 08:51:20|4819|4818|4819|4818|4819.5|4818.5|4819|4818|375
1650358290000|2022-04-19 08:51:30|4818.5||4818.5||4819||4818.5||166
1650358300000|2022-04-19 08:51:40|4818|4817.5|4818.5|4818|4818.5|4818|4818|4817.5|518
1650358310000|2022-04-19 08:51:50||4817.5||4817.5||4818||4817.5|112
1650358320000|2022-04-19 08:52:00|4819|4818|4819.5|4818|4819.5|4819|4818.5|4816.5|3021
1650358330000|2022-04-19 08:52:10|4820|4818.5|4820.5|4819|4821|4819.5|4820|4818.5|1641
1650358340000|2022-04-19 08:52:20|4820|4819.5|4816.5|4816|4820|4819.5|4816.5|4815|940
1650358350000|2022-04-19 08:52:30|4816|4815.5|4817.5|4816.5|4818|4817|4816|4815|571
1650358360000|2022-04-19 08:52:40|4818|4817|4818|4817|4818|4817|4815.5|4814.5|4729
1650358370000|2022-04-19 08:52:50|4817.5|4816.5|4817|4816|4817.5|4816.5|4817|4816|82
1650358380000|2022-04-19 08:53:00|4817.5||4817||4817.5||4817||1
1650358390000|2022-04-19 08:53:10|4816.5|4815.5|4816.5|4816|4816.5|4816|4816|4815.5|796
1650358400000|2022-04-19 08:53:20|4817|4816.5|4817|4816|4817.5|4816.5|4817|4816|444
1650358410000|2022-04-19 08:53:30||4815.5||4816||4816.5||4815.5|9
1650358420000|2022-04-19 08:53:40|4817.5|4816.5|4817.5|4817|4817.5|4817|4817.5|4816|271
1650358430000|2022-04-19 08:53:50||4816.5||4816.5||4816.5||4816.5|35
1650358440000|2022-04-19 08:54:00|4817|4817|4818|4817|4818.5|4817.5|4817|4816.5|689
1650358450000|2022-04-19 08:54:10|4817.5|4817.5|4818.5|4817.5|4818.5|4817.5|4817.5|4817|532
1650358460000|2022-04-19 08:54:20|4819|4818|4819|4818|4819|4818|4818.5|4818|50
1650358470000|2022-04-19 08:54:30|4818.5|4817.5|4818|4817|4818.5|4817.5|4818|4817|434
1650358480000|2022-04-19 08:54:40|||||||||10
1650358500000|2022-04-19 08:55:00|4817.5||4817.5||4818||4817.5||0
1650358510000|2022-04-19 08:55:10|4817|4816.5|4814|4813|4817|4817|4813.5|4813|1832
1650358520000|2022-04-19 08:55:20|4813.5|4812.5|4813.5|4812.5|4814|4812.5|4813|4812.5|570
1650358530000|2022-04-19 08:55:30|4813|4813|4814|4813|4814|4813.5|4813|4812.5|401
1650358540000|2022-04-19 08:55:40|4814.5|4813.5|4816|4815|4816.5|4815|4814.5|4813.5|0
1650358550000|2022-04-19 08:55:50|4815.5|4814.5|4816|4815|4816.5|4815.5|4815|4814|368
1650358560000|2022-04-19 08:56:00|4815.5|4814.5|4815|4814.5|4815.5|4814.5|4815|4814|198
1650358570000|2022-04-19 08:56:10|4815.5|4815|4816|4815|4817|4815.5|4815.5|4815|83
1650358580000|2022-04-19 08:56:20|4816.5|4815.5|4815.5|4815|4816.5|4815.5|4815.5|4815|860
1650358590000|2022-04-19 08:56:30|4815|4814.5|4816|4815|4816.5|4815.5|4815|4814|271
1650358600000|2022-04-19 08:56:40|4815.5||4815.5||4815.5||4815.5||0
1650358610000|2022-04-19 08:56:50|4816|4815.5|4813.5|4812.5|4816|4815.5|4813.5|4812.5|1144
1650358620000|2022-04-19 08:57:00|4813|4812|4813.5|4812.5|4814|4812.5|4812.5|4812|324
1650358630000|2022-04-19 08:57:10|4813|4812|4812.5|4811.5|4813.5|4812.5|4812|4811|687
1650358640000|2022-04-19 08:57:20|4813|4812|4812.5|4811|4813|4812.5|4812|4811|536
1650358650000|2022-04-19 08:57:30|4812|4810.5|4812|4811|4812.5|4811|4811.5|4810.5|66
1650358660000|2022-04-19 08:57:40|4811.5|4810.5|4811.5|4811|4812|4811|4811.5|4810.5|150
1650358670000|2022-04-19 08:57:50|4812|4811.5|4811.5|4811|4812.5|4811.5|4811.5|4810.5|197
1650358680000|2022-04-19 08:58:00|4811|4810.5|4811|4810|4811.5|4810.5|4810.5|4810|294
1650358690000|2022-04-19 08:58:10|4811.5|4810.5|4812|4811|4812|4811.5|4811|4810.5|678
1650358700000|2022-04-19 08:58:20|4811.5|4810.5|4812|4811|4812|4811.5|4811.5|4810.5|0
1650358710000|2022-04-19 08:58:30|4811.5|4810.5|4811|4810|4812|4811|4811|4810|3564
1650358720000|2022-04-19 08:58:40|4811.5|4810.5|4812|4811|4813.5|4812.5|4811.5|4810|1407
1650358730000|2022-04-19 08:58:50|4812.5|4811.5|4812.5|4811.5|4813|4811.5|4812|4811|487
1650358740000|2022-04-19 08:59:00|4813|4812|4812.5|4812|4813|4812|4812.5|4811.5|0
1650358750000|2022-04-19 08:59:10|4812|4811.5|4812|4811|4812.5|4811.5|4812|4811|792
1650358760000|2022-04-19 08:59:20|4811.5|4809.5|4815|4814|4815|4814|4810|4809.5|6223
1650358770000|2022-04-19 08:59:30|4814.5|4813.5|4813.5|4813|4814.5|4814|4813.5|4813|0
1650358780000|2022-04-19 08:59:40|4813|4812.5|4812.5|4812|4813|4812.5|4812.5|4811.5|39
1650358790000|2022-04-19 08:59:50|4812|4811|4813.5|4812.5|4813.5|4813|4812|4811|729
1650358800000|2022-04-19 09:00:00|4813|4812|4815|4814|4815|4814|4813|4812|187
1650358810000|2022-04-19 09:00:10|4815.5|4814.5|4814.5|4814|4815.5|4814.5|4814|4813|502
1650358820000|2022-04-19 09:00:20|4815|4814.5|4815|4814|4815|4814.5|4815|4814|103
1650358830000|2022-04-19 09:00:30|4814.5|4813.5|4816|4815|4816|4815|4814.5|4813.5|623
1650358840000|2022-04-19 09:00:40|4815.5|4814.5|4815.5|4814.5|4816|4815|4815|4813.5|851
1650358850000|2022-04-19 09:00:50|4816|4815|4815.5|4814.5|4816|4815|4815.5|4814.5|193
1650358860000|2022-04-19 09:01:00|4815|4814|4815|4814.5|4815.5|4814.5|4814.5|4813.5|1056
1650358870000|2022-04-19 09:01:10|4815.5|4815|4815.5|4815|4816|4815|4815|4814.5|437
1650358880000|2022-04-19 09:01:20|4816|4815.5|4816.5|4815.5|4817.5|4816.5|4816|4815.5|1601
1650358890000|2022-04-19 09:01:30|4817|4816|4817.5|4816.5|4817.5|4816.5|4817|4815.5|159
1650358900000|2022-04-19 09:01:40|4818|4817|4817.5|4816.5|4819|4818.5|4816.5|4815.5|8330
1650358910000|2022-04-19 09:01:50||4817||4816.5||4817||4816.5|72
1650358920000|2022-04-19 09:02:00|4817|4817|4817.5|4816.5|4817.5|4817|4817|4816.5|36
1650358930000|2022-04-19 09:02:10|4817|4816|4815|4814|4817|4816.5|4815|4813.5|1314
1650358940000|2022-04-19 09:02:20|4815.5|4814.5|4814|4813.5|4815.5|4814.5|4814|4813|1580
1650358950000|2022-04-19 09:02:30|4813.5|4813|4814|4813|4814.5|4813.5|4813.5|4812.5|1743
1650358960000|2022-04-19 09:02:40|4813.5|4813.5|4814|4813.5|4814|4813.5|4813.5|4813.5|0
1650358970000|2022-04-19 09:02:50|4814.5|4814|4815|4813.5|4815|4814|4812|4811.5|8920
1650358980000|2022-04-19 09:03:00|4814.5|4814|4814.5|4813.5|4815.5|4814.5|4814|4813.5|468
1650358990000|2022-04-19 09:03:10|4815|4814|4815.5|4814.5|4815.5|4814.5|4815|4814|0
1650359000000|2022-04-19 09:03:20|4815|4814|4816|4815|4816.5|4815.5|4815|4814|485
1650359010000|2022-04-19 09:03:30|4815.5|4814.5|4816|4815|4816.5|4815|4815|4814.5|1569
1650359020000|2022-04-19 09:03:40|4815.5||4815.5||4816||4815.5||1
1650359030000|2022-04-19 09:03:50|4816|4814.5|4815.5|4814.5|4816|4815|4815.5|4814.5|574
1650359050000|2022-04-19 09:04:10|4816|4815|4817.5|4816.5|4817.5|4816.5|4816|4815|71
1650359060000|2022-04-19 09:04:20|4817|4817|4817.5|4817|4818|4817|4817|4817|315
1650359070000|2022-04-19 09:04:30|4818|4817.5|4818.5|4818|4819|4818|4818|4817.5|321
1650359080000|2022-04-19 09:04:40|4818|4817.5|4818.5|4817.5|4819|4818|4817.5|4817|541
1650359090000|2022-04-19 09:04:50|4818|4816|4817|4816|4818|4817|4816.5|4816|1863
1650359100000|2022-04-19 09:05:00|4816.5|4815.5|4816|4815.5|4817|4815.5|4816|4815.5|522
1650359110000|2022-04-19 09:05:10|4815.5|4815|4815.5|4814.5|4816|4815|4814|4813|752
1650359120000|2022-04-19 09:05:20|4815|4814|4815|4814|4815|4814.5|4814.5|4814|298
1650359130000|2022-04-19 09:05:30|4815.5|4814.5|4816.5|4815.5|4816.5|4815.5|4815.5|4814|30
1650359140000|2022-04-19 09:05:40|4816|4816|4815|4814|4817|4816|4815|4814|290
1650359150000|2022-04-19 09:05:50|4814.5||4815||4815||4814.5||0
1650359160000|2022-04-19 09:06:00|4814.5|4813.5|4812|4811|4814.5|4813.5|4812|4811|1018
1650359170000|2022-04-19 09:06:10|4812.5|4811.5|4813|4812|4813|4812|4812|4811|806
1650359180000|2022-04-19 09:06:20|4812.5|4811.5|4813.5|4812.5|4813.5|4812.5|4812.5|4811.5|391
1650359190000|2022-04-19 09:06:30|4813|4813|4813.5|4813|4814|4813|4813|4812.5|14
1650359200000|2022-04-19 09:06:40|4813|4812.5|4813.5|4813|4813.5|4813|4813|4812.5|100
1650359210000|2022-04-19 09:06:50|4814|4812.5|4814|4813.5|4814|4813.5|4814|4812.5|834
1650359220000|2022-04-19 09:07:00|4813.5|4813|4813.5|4813|4814|4813|4813|4812.5|433
1650359230000|2022-04-19 09:07:10|4813|4812.5|4813.5|4812.5|4813.5|4813|4813|4812.5|699
1650359240000|2022-04-19 09:07:20|4813|4812|4813.5|4812.5|4813.5|4812.5|4812.5|4812|591
1650359250000|2022-04-19 09:07:30|4813|4812|4813|4812|4813.5|4812.5|4812.5|4812|397
1650359260000|2022-04-19 09:07:40|4812.5|4811.5|4812|4811.5|4812.5|4811.5|4812|4811|953
1650359270000|2022-04-19 09:07:50|4812.5|4812|4810|4809.5|4812.5|4812|4810|4809|1586
1650359280000|2022-04-19 09:08:00|4809.5|4809|4809.5|4808.5|4810|4809|4808.5|4808|745
1650359290000|2022-04-19 09:08:10|4809|4808|4810|4808.5|4810|4809|4809|4808|374
1650359300000|2022-04-19 09:08:20|4809.5|4808|4809|4808.5|4810|4808.5|4808|4807|488
1650359310000|2022-04-19 09:08:30|4809.5|4809|4810|4809|4810|4809.5|4809|4808.5|490
1650359320000|2022-04-19 09:08:40||4809.5||4809.5||4809.5||4809.5|0
1650359330000|2022-04-19 09:08:50|4809.5|4809|4809|4808.5|4810|4809|4809|4808.5|593
1650359340000|2022-04-19 09:09:00|4809.5||4809.5||4809.5||4809.5||36
1650359350000|2022-04-19 09:09:10|||||||||10
1650359360000|2022-04-19 09:09:20|4809|4809|4809|4808.5|4809|4809|4809|4808.5|12
1650359370000|2022-04-19 09:09:30|4809.5||4809.5||4809.5||4809||344
1650359380000|2022-04-19 09:09:40||4809||4808.5||4809||4808.5|0
1650359390000|2022-04-19 09:09:50|4810|4809|4806|4805|4810|4809|4806|4805|2818
1650359400000|2022-04-19 09:10:00|4806.5|4805.5|4809|4808|4809|4808|4806.5|4805|730
1650359410000|2022-04-19 09:10:10|4808.5|4807.5|4810|4809|4810|4809|4808.5|4807.5|167
1650359420000|2022-04-19 09:10:20||4809.5||4809.5||4809.5||4809.5|221
1650359430000|2022-04-19 09:10:30|4809.5|4809|4809.5|4809|4810|4809|4809.5|4808.5|600
1650359440000|2022-04-19 09:10:40|4809|4808.5|4808.5|4808|4809|4808.5|4808.5|4807.5|144
1650359450000|2022-04-19 09:10:50|||||||||19
1650359460000|2022-04-19 09:11:00|4808|4807.5|4807|4806|4808.5|4807.5|4807|4805.5|293
1650359470000|2022-04-19 09:11:10|4806.5|4805.5|4806.5|4806|4807|4806|4806.5|4805|229
1650359480000|2022-04-19 09:11:20|4807|4806.5|4808|4807|4808.5|4807.5|4807|4806|348
1650359490000|2022-04-19 09:11:30|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808|4807.5|188
1650359500000|2022-04-19 09:11:40|4808||4808.5||4808.5||4808||35
1650359510000|2022-04-19 09:11:50|4808|4806.5|4808.5|4807.5|4808.5|4807.5|4808|4806.5|1229
1650359520000|2022-04-19 09:12:00||4808||4807.5||4808||4807.5|35
1650359530000|2022-04-19 09:12:10|4808|4807|4807.5|4806.5|4808|4808|4807|4806|465
1650359540000|2022-04-19 09:12:20|4807|4806|4804.5|4804|4807|4806|4804.5|4804|462
1650359550000|2022-04-19 09:12:30|4804|4803.5|4802|4801|4804|4803.5|4802|4801|885
1650359560000|2022-04-19 09:12:40|4801.5|4800.5|4799.5|4798.5|4801.5|4801|4799.5|4798.5|1993
1650359570000|2022-04-19 09:12:50|4799|4798|4795.5|4795|4799|4798.5|4795.5|4795|471
1650359580000|2022-04-19 09:13:00|4796|4794.5|4800|4799|4801|4800|4795.5|4794.5|5126
1650359590000|2022-04-19 09:13:10|4799.5|4798.5|4799.5|4798.5|4800.5|4799|4799.5|4798.5|0
1650359600000|2022-04-19 09:13:20|4800|4799|4800|4799.5|4800.5|4800|4799.5|4799|140
1650359610000|2022-04-19 09:13:30|4800.5|4799|4800|4799|4800.5|4799|4799.5|4799|36
1650359620000|2022-04-19 09:13:40|4799.5|4798.5|4801|4800.5|4801|4800.5|4799|4798|976
1650359630000|2022-04-19 09:13:50|4800.5|4800|4799.5|4798.5|4801|4800.5|4799|4798.5|349
1650359640000|2022-04-19 09:14:00|4799|4798|4797.5|4796.5|4799|4798|4797.5|4796.5|881
1650359650000|2022-04-19 09:14:10|4797||4797||4797.5||4797||234
1650359660000|2022-04-19 09:14:20|4796.5|4796|4796.5|4795.5|4796.5|4796|4796|4794.5|468
1650359670000|2022-04-19 09:14:30|4797|4796|4797|4796|4797|4796.5|4796.5|4796|1367
1650359680000|2022-04-19 09:14:40|4796.5|4795.5|4796.5|4795.5|4797|4796|4796.5|4795.5|361
1650359690000|2022-04-19 09:14:50|4796|4795|4794.5|4793.5|4796.5|4795.5|4794.5|4793.5|368
1650359700000|2022-04-19 09:15:00|4794|4793|4794|4793|4794.5|4794|4793|4791.5|687
1650359710000|2022-04-19 09:15:10|4793.5|4792.5|4793.5|4792.5|4794.5|4793.5|4793|4792.5|520
1650359720000|2022-04-19 09:15:20|4793|4793|4792|4791|4793.5|4793|4792|4791|936
1650359730000|2022-04-19 09:15:30|4791.5|4791.5|4791.5|4790.5|4792.5|4791.5|4791|4790|1158
1650359740000|2022-04-19 09:15:40|4792|4791|4795.5|4794|4796|4794.5|4791.5|4790.5|875
1650359750000|2022-04-19 09:15:50|4795|4794.5|4794|4793|4795.5|4794.5|4794|4793|1889
1650359760000|2022-04-19 09:16:00|4793.5|4793.5|4794|4793.5|4794.5|4793.5|4793.5|4793.5|142
1650359770000|2022-04-19 09:16:10|4794.5|4794|4795|4794|4795|4794.5|4794.5|4794|106
1650359780000|2022-04-19 09:16:20|4795.5|4794.5|4796.5|4795.5|4797.5|4796.5|4795.5|4794|781
1650359790000|2022-04-19 09:16:30|4796||4796||4796.5||4796||113
1650359800000|2022-04-19 09:16:40|4795.5|4795|4794.5|4794|4796|4795|4794.5|4793.5|2902
1650359810000|2022-04-19 09:16:50|4795|4794.5|4796|4795|4796|4795.5|4794.5|4794|502
1650359820000|2022-04-19 09:17:00|4796.5|4795.5|4798|4797|4798.5|4797|4796.5|4795|232
1650359830000|2022-04-19 09:17:10|4798.5|4797.5|4799.5|4798.5|4799.5|4798.5|4797.5|4796.5|499
1650359850000|2022-04-19 09:17:30|4800|4799|4799.5|4798.5|4802|4801.5|4799.5|4798.5|1569
1650359860000|2022-04-19 09:17:40|4800|4799|4800.5|4799.5|4800.5|4799.5|4800|4798.5|110
1650359870000|2022-04-19 09:17:50|4800|4799|4800.5|4799.5|4800.5|4799.5|4800|4799|355
1650359880000|2022-04-19 09:18:00|4800|4799|4800.5|4799.5|4800.5|4800|4800|4799|0
1650359890000|2022-04-19 09:18:10|4800|4800|4801.5|4800.5|4801.5|4800.5|4800|4800|578
1650359900000|2022-04-19 09:18:20|4801|4801|4799.5|4799|4801|4801|4799.5|4799|1624
1650359910000|2022-04-19 09:18:30|4799|4798.5|4798.5|4798|4799.5|4798.5|4798.5|4798|107
1650359930000|2022-04-19 09:18:50|4799|4798.5|4797.5|4796.5|4799|4798.5|4797|4796|1032
1650359940000|2022-04-19 09:19:00|4797|4796|4796.5|4796|4797|4796|4796|4795.5|281
1650359950000|2022-04-19 09:19:10|4797|4796.5|4797|4796|4797.5|4796.5|4796.5|4796|270
1650359960000|2022-04-19 09:19:20|4796.5|4795.5|4796|4795.5|4796.5|4795.5|4796|4795|937
1650359970000|2022-04-19 09:19:30|4795.5|4795|4794.5|4793|4795.5|4795|4794.5|4793|492
1650359980000|2022-04-19 09:19:40|4794|4793.5|4793|4792|4794|4793.5|4793|4792|733
1650359990000|2022-04-19 09:19:50||4792.5||4792.5||4792.5||4792|0
1650360000000|2022-04-19 09:20:00|4792.5|4792|4791.5|4790.5|4793|4792.5|4791|4790|1493
1650360010000|2022-04-19 09:20:10|4791|4791|4791|4789.5|4792.5|4792|4791|4789.5|2074
1650360020000|2022-04-19 09:20:20|4790.5|4790|4791|4789.5|4791|4790.5|4790.5|4789.5|13
1650360030000|2022-04-19 09:20:30|4790.5|4790|4790.5|4789.5|4791|4790.5|4790|4789.5|527
1650360040000|2022-04-19 09:20:40|4791|4790|4791|4790.5|4791|4790.5|4790.5|4789.5|394
1650360050000|2022-04-19 09:20:50|4791.5|4790|4791.5|4790.5|4792.5|4791|4791|4790|590
1650360060000|2022-04-19 09:21:00|4791|4790|4789.5|4788.5|4791|4790.5|4789.5|4788.5|436
1650360070000|2022-04-19 09:21:10|4790|4789|4789.5|4788.5|4790|4789.5|4789.5|4788.5|220
1650360080000|2022-04-19 09:21:20|4789|4789|4789|4788.5|4789.5|4789|4789|4788|1071
1650360090000|2022-04-19 09:21:30|4789.5|4789|4789|4788.5|4789.5|4789|4789|4788.5|115
1650360100000|2022-04-19 09:21:40|4788.5|4788|4789|4788|4789|4788.5|4788.5|4788|478
1650360120000|2022-04-19 09:22:00||4788.5||4788||4788.5||4788|0
1650360130000|2022-04-19 09:22:10||4788.5||4788||4788.5||4788|34
1650360140000|2022-04-19 09:22:20|4788.5||4788.5||4788.5||4788.5||0
1650360150000|2022-04-19 09:22:30|4789|4788.5|4789|4788|4789|4788.5|4788|4787.5|773
1650360160000|2022-04-19 09:22:40|4788.5|4788.5|4789.5|4789|4789.5|4789|4788.5|4788|604
1650360170000|2022-04-19 09:22:50||4788.5||4788.5||4788.5||4788.5|82
1650360180000|2022-04-19 09:23:00|4789|4788|4788|4787|4789.5|4788.5|4787.5|4787|3731
1650360190000|2022-04-19 09:23:10|4787.5||4787.5||4787.5||4787.5||20
1650360200000|2022-04-19 09:23:20|4788|4787.5|4788.5|4787.5|4789.5|4788.5|4788|4787.5|1459
1650360210000|2022-04-19 09:23:30|4788|4788|4789.5|4789|4789.5|4789|4788|4787.5|317
1650360220000|2022-04-19 09:23:40|4789|4788.5|4789.5|4788.5|4789.5|4788.5|4789|4788.5|215
1650360230000|2022-04-19 09:23:50|4789||4789||4789||4789||0
1650360240000|2022-04-19 09:24:00|4789.5|4789|4789.5|4788.5|4789.5|4789|4789.5|4788.5|334
1650360250000|2022-04-19 09:24:10|4789|4789|4789|4788|4790.5|4790|4788.5|4788|1175
1650360260000|2022-04-19 09:24:20|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4788|4787|375
1650360270000|2022-04-19 09:24:30|4789|4788|4789|4788|4789|4788|4788.5|4787.5|172
1650360280000|2022-04-19 09:24:40|4788.5|4787.5|4789.5|4788.5|4789.5|4789|4788.5|4787.5|396
1650360290000|2022-04-19 09:24:50|4790|4789|4789|4788.5|4790|4789|4789|4788|817
1650360300000|2022-04-19 09:25:00||4788||4788||4788||4788|111
1650360310000|2022-04-19 09:25:10|4789.5|4788.5|4786|4785|4790|4789|4783.5|4782.5|10064
1650360320000|2022-04-19 09:25:20|4786.5|4785.5|4788|4787.5|4788.5|4787.5|4786.5|4785.5|457
1650360330000|2022-04-19 09:25:30|4788.5|4788|4788|4787|4789|4788|4787.5|4787|150
1650360340000|2022-04-19 09:25:40|4788.5|4787.5|4789|4788|4789.5|4788.5|4788|4787|114
1650360350000|2022-04-19 09:25:50|4788.5|4787.5|4788.5|4787.5|4789|4787.5|4788|4787|377
1650360360000|2022-04-19 09:26:00|4789|4788|4789|4788|4789|4788|4789|4788|6
1650360370000|2022-04-19 09:26:10|4789.5|4788.5|4789|4788|4789.5|4788.5|4788.5|4788|185
1650360380000|2022-04-19 09:26:20|4788.5|4788.5|4789|4788.5|4790.5|4790|4788.5|4788.5|1701
1650360390000|2022-04-19 09:26:30|4789.5||4789||4789.5||4789||146
1650360400000|2022-04-19 09:26:40|4788.5|4788|4788|4787|4788.5|4788|4785.5|4785|2562
1650360410000|2022-04-19 09:26:50|4787.5|4786.5|4787|4786.5|4788|4786.5|4786|4785|796
1650360420000|2022-04-19 09:27:00|4787.5|4787|4788|4787|4788|4787.5|4787|4786.5|241
1650360430000|2022-04-19 09:27:10|4788.5|4787.5|4789|4788|4789.5|4789|4788.5|4787.5|804
1650360440000|2022-04-19 09:27:20|4788.5|4787.5|4788|4787.5|4788.5|4788|4788|4787.5|334
1650360450000|2022-04-19 09:27:30|4788.5|4787|4788.5|4788|4788.5|4788|4787.5|4787|507
1650360460000|2022-04-19 09:27:40|4789|4788.5|4788.5|4788|4789.5|4788.5|4788.5|4787.5|1067
1650360470000|2022-04-19 09:27:50|4788|4787.5|4788|4787|4788.5|4787.5|4787.5|4787|476
1650360480000|2022-04-19 09:28:00|4787.5|4787.5|4787|4786|4787.5|4787.5|4786.5|4785.5|1107
1650360490000|2022-04-19 09:28:10||4786.5||4786.5||4786.5||4786|207
1650360500000|2022-04-19 09:28:20||4786||4786.5||4786.5||4786|2
1650360510000|2022-04-19 09:28:30|4786.5|4786|4786.5|4786|4787|4786.5|4786.5|4786|334
1650360520000|2022-04-19 09:28:40|4787|4786.5|4786|4785|4788|4787|4786|4785|998
1650360540000|2022-04-19 09:29:00|4786.5|4785.5|4787.5|4787|4788|4787|4786|4785|1298
1650360550000|2022-04-19 09:29:10|4787|4786.5|4787.5|4787|4788|4787.5|4786.5|4786|1931
1650360560000|2022-04-19 09:29:20|4788|4787.5|4787.5|4786.5|4788.5|4787.5|4787.5|4786.5|1667
1650360570000|2022-04-19 09:29:30|4787|4786|4788.5|4788|4788.5|4788|4787|4786|289
1650360580000|2022-04-19 09:29:40|4789|4788.5|4789|4788.5|4789|4788.5|4788.5|4788|78
1650360590000|2022-04-19 09:29:50|4789.5|4788|4789|4788.5|4789.5|4788.5|4788.5|4788|269
1650360600000|2022-04-19 09:30:00|4789.5|4788|4793.5|4792.5|4793.5|4792.5|4789|4788|3040
1650360610000|2022-04-19 09:30:10|4794|4793|4791.5|4790.5|4794|4793|4791|4790.5|1683
1650360620000|2022-04-19 09:30:20|4791|4790|4791|4790|4792|4791|4790|4789|1711
1650360630000|2022-04-19 09:30:30|4790.5|4789.5|4789|4788|4791|4790|4788.5|4788|2993
1650360640000|2022-04-19 09:30:40|4788.5|4787.5|4788.5|4787.5|4789|4788|4788|4787|217
1650360650000|2022-04-19 09:30:50|4788|4788|4790|4789|4790.5|4789|4788|4787|304
1650360660000|2022-04-19 09:31:00|4790.5|4788.5|4788|4787|4790.5|4788.5|4788|4787|4101
1650360670000|2022-04-19 09:31:10|4787.5|4787.5|4789|4788|4790|4789|4787.5|4786.5|623
1650360680000|2022-04-19 09:31:20|4788.5|4788.5|4789|4788|4789|4788.5|4788.5|4787.5|122
1650360690000|2022-04-19 09:31:30|4789.5|4788.5|4791|4790.5|4791|4790.5|4789.5|4788|35
1650360700000|2022-04-19 09:31:40|4791.5|4791|4791|4790.5|4792|4791|4791|4790|813
1650360710000|2022-04-19 09:31:50|4790.5|4790|4789.5|4788.5|4790.5|4790|4789.5|4788.5|478
1650360720000|2022-04-19 09:32:00|4790|4789|4789|4787.5|4790|4789|4788|4787.5|389
1650360730000|2022-04-19 09:32:10|4788.5|4788|4789.5|4788.5|4789.5|4789|4788.5|4787.5|459
1650360740000|2022-04-19 09:32:20|4790|4789|4790|4789|4790|4789|4790|4789|0
1650360750000|2022-04-19 09:32:30|4790.5|4789.5|4789.5|4789|4791|4790|4789.5|4789|189
1650360760000|2022-04-19 09:32:40|4789|4788.5|4790|4789|4790|4789|4789|4788|458
1650360770000|2022-04-19 09:32:50|4789.5|4788.5|4789.5|4788.5|4789.5|4789|4789.5|4788.5|0
1650360780000|2022-04-19 09:33:00|4790|4789|4792|4790.5|4792|4790.5|4790|4789|187
1650360790000|2022-04-19 09:33:10|4791.5|4790|4789|4787.5|4791.5|4790|4788.5|4787.5|1853
1650360800000|2022-04-19 09:33:20|4789.5|4788|4789.5|4789|4790|4789|4789|4788|722
1650360810000|2022-04-19 09:33:30|4790|4788.5|4789.5|4789|4791|4790|4789.5|4788.5|631
1650360820000|2022-04-19 09:33:40|4790|4789.5|4791|4790|4791|4790|4789.5|4789|380
1650360830000|2022-04-19 09:33:50|4790.5|4789.5|4792.5|4791.5|4792.5|4791.5|4790.5|4789.5|1303
1650360840000|2022-04-19 09:34:00|4792|4791|4792|4791|4792.5|4791|4791.5|4791|475
1650360850000|2022-04-19 09:34:10|4791.5|4791.5|4791.5|4790.5|4792|4791.5|4791.5|4790.5|312
1650360860000|2022-04-19 09:34:20|4791|4791|4792|4791|4792.5|4792|4791|4790.5|4109
1650360870000|2022-04-19 09:34:30|4791.5|4791.5|4792|4791|4792|4791.5|4791.5|4791|352
1650360880000|2022-04-19 09:34:40|4791.5|4791.5|4792|4791|4792|4791.5|4791.5|4790.5|1949
1650360890000|2022-04-19 09:34:50|4791.5|4790.5|4791|4790.5|4792|4791|4790.5|4790|451
1650360900000|2022-04-19 09:35:00|4790.5|4790|4789.5|4789|4790.5|4790|4789.5|4789|1087
1650360910000|2022-04-19 09:35:10|4790|4789.5|4791|4790|4792|4791|4790|4789|1261
1650360920000|2022-04-19 09:35:20|4791.5|4790.5|4792|4791|4792.5|4791.5|4791.5|4790|479
1650360930000|2022-04-19 09:35:30|4792.5|4791.5|4792|4791|4794|4793|4791.5|4791|690
1650360940000|2022-04-19 09:35:40|4791.5|4790.5|4791|4790.5|4791.5|4790.5|4791|4790|1613
1650360950000|2022-04-19 09:35:50|4790.5|4790|4794|4793|4794.5|4793.5|4790.5|4789.5|582
1650360960000|2022-04-19 09:36:00|4793.5|4792.5|4793|4792.5|4793.5|4792.5|4793|4791.5|802
1650360970000|2022-04-19 09:36:10|4792.5|4792|4792.5|4791.5|4792.5|4792.5|4792|4791.5|339
1650360980000|2022-04-19 09:36:20|4792|4790.5|4791|4790.5|4792|4791|4791|4790.5|531
1650360990000|2022-04-19 09:36:30|4790.5|4790|4791|4790|4791.5|4790.5|4790|4789.5|386
1650361000000|2022-04-19 09:36:40|4791.5|4790.5|4791.5|4791|4791.5|4791|4791.5|4790|270
1650361010000|2022-04-19 09:36:50|4791|4790.5|4792|4791|4792.5|4791.5|4791|4790.5|698
1650361020000|2022-04-19 09:37:00|4792.5|4791.5|4793|4792|4793|4792|4792|4791|191
1650361030000|2022-04-19 09:37:10|4792.5|4792.5|4793|4792.5|4793.5|4792.5|4792.5|4792|0
1650361040000|2022-04-19 09:37:20|4793.5||4793||4793.5||4793||0
1650361050000|2022-04-19 09:37:30|4792.5|4792|4792.5|4792|4792.5|4792|4792.5|4792|161
1650361060000|2022-04-19 09:37:40|4792|4791.5|4791.5|4791|4792.5|4791.5|4791.5|4791|1947
1650361070000|2022-04-19 09:37:50|4791|4790.5|4792|4791|4792|4791|4791|4790|1433
1650361080000|2022-04-19 09:38:00|4791.5|4790.5|4792|4791|4792|4791|4791.5|4790.5|0
1650361090000|2022-04-19 09:38:10|4791|4790.5|4790|4789|4791.5|4790.5|4789.5|4789|1603
1650361100000|2022-04-19 09:38:20|4789.5|4788.5|4789.5|4789|4789.5|4789|4788.5|4788|302
1650361110000|2022-04-19 09:38:30|4790|4789.5|4790.5|4790|4791|4790.5|4790|4789.5|106
1650361120000|2022-04-19 09:38:40|4790|4789.5|4791|4790|4791|4790.5|4790|4789.5|158
1650361130000|2022-04-19 09:38:50|4790.5|4789.5|4790|4789.5|4790.5|4789.5|4789.5|4789|286
1650361140000|2022-04-19 09:39:00|4789.5|4789|4788.5|4787.5|4789.5|4789|4788.5|4787.5|928
1650361150000|2022-04-19 09:39:10|4788|4788|4788.5|4787.5|4788.5|4788|4788|4787.5|394
1650361160000|2022-04-19 09:39:20|4788|4788|4788|4787.5|4788|4788|4788|4787.5|533
1650361180000|2022-04-19 09:39:40|4788.5|4788|4788|4787.5|4788.5|4788|4788|4787.5|584
1650361190000|2022-04-19 09:39:50|4788.5|4788|4788.5|4787.5|4788.5|4788|4788.5|4787.5|36
1650361200000|2022-04-19 09:40:00|4789|4788|4787.5|4786.5|4790|4789|4787.5|4786.5|2842
1650361210000|2022-04-19 09:40:10|4788|4787|4787.5|4786.5|4788|4787|4787.5|4786.5|489
1650361220000|2022-04-19 09:40:20|4787|4787|4787|4786|4787.5|4787|4787|4786|641
1650361230000|2022-04-19 09:40:30|4786.5|4785.5|4786.5|4785.5|4787|4786|4786.5|4785|711
1650361240000|2022-04-19 09:40:40|4786|4785|4785.5|4784.5|4786|4785.5|4784.5|4784|1846
1650361250000|2022-04-19 09:40:50|4785|4784|4785|4784|4785|4784.5|4784|4783|2220
1650361260000|2022-04-19 09:41:00||4784.5||4784||4784.5||4784|36
1650361270000|2022-04-19 09:41:10|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784|4783.5|55
1650361280000|2022-04-19 09:41:20|4784|4784|4783|4782|4785|4784|4783|4782|2901
1650361290000|2022-04-19 09:41:30|4783.5|4782.5|4783.5|4782.5|4784|4783|4783|4782|1299
1650361300000|2022-04-19 09:41:40|4784|4783|4785.5|4784.5|4786|4785|4783|4782.5|1871
1650361310000|2022-04-19 09:41:50|4785|4784|4784.5|4784|4785.5|4784|4784.5|4783.5|1197
1650361320000|2022-04-19 09:42:00|4784|4783.5|4784|4783|4784.5|4783.5|4784|4783|230
1650361330000|2022-04-19 09:42:10|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784|4783|459
1650361340000|2022-04-19 09:42:20|4784|4783|4784.5|4783.5|4784.5|4783.5|4784|4783|205
1650361350000|2022-04-19 09:42:30|4785|4784|4786.5|4785.5|4786.5|4785.5|4785|4783.5|278
1650361360000|2022-04-19 09:42:40|4786||4786.5||4786.5||4786||47
1650361370000|2022-04-19 09:42:50|4786|4785|4786.5|4786|4788|4787|4785.5|4785|2444
1650361380000|2022-04-19 09:43:00|4787|4786.5|4787.5|4787|4787.5|4787|4786.5|4786|190
1650361390000|2022-04-19 09:43:10|4787|4786.5|4787|4786|4787.5|4786.5|4786.5|4786|183
1650361400000|2022-04-19 09:43:20|4786.5|4786.5|4787.5|4787|4787.5|4787|4786.5|4786|177
1650361410000|2022-04-19 09:43:30|4787|4786.5|4788.5|4787.5|4788.5|4788|4787|4786.5|561
1650361420000|2022-04-19 09:43:40|4788|4787|4787|4786.5|4788|4787.5|4787|4786.5|1267
1650361430000|2022-04-19 09:43:50|4787.5|4787|4787.5|4786.5|4787.5|4787|4787.5|4786.5|10
1650361440000|2022-04-19 09:44:00|4787||4787.5||4787.5||4787||0
1650361450000|2022-04-19 09:44:10|4787|4786|4786|4785|4787|4786|4785.5|4785|2538
1650361460000|2022-04-19 09:44:20|4785.5||4785.5||4786||4785.5||0
1650361470000|2022-04-19 09:44:30|4785|4784.5|4783|4782.5|4785|4784.5|4783|4782.5|379
1650361480000|2022-04-19 09:44:40|4783.5|4783|4783.5|4782.5|4783.5|4783|4783.5|4782.5|36
1650361490000|2022-04-19 09:44:50|4784|4783|4784.5|4783.5|4784.5|4783.5|4784|4783|159
1650361500000|2022-04-19 09:45:00|4784|4784|4784|4783.5|4784.5|4784|4784|4783.5|131
1650361510000|2022-04-19 09:45:10|4784.5|4784|4785|4784.5|4785.5|4784.5|4784.5|4784|1887
1650361520000|2022-04-19 09:45:20|4784.5|4784|4785|4784|4785|4784.5|4784.5|4784|316
1650361530000|2022-04-19 09:45:30||4784.5||4784.5||4784.5||4784.5|0
1650361540000|2022-04-19 09:45:40|4785.5|4784|4784.5|4784|4785.5|4784|4784.5|4784|884
1650361550000|2022-04-19 09:45:50|4785|4784.5|4785|4784.5|4785|4784.5|4785|4784.5|33
1650361560000|2022-04-19 09:46:00|4785.5|4785|4786|4785|4787|4786.5|4785.5|4785|2792
1650361570000|2022-04-19 09:46:10|4785.5|4784.5|4787|4786|4787|4786|4784.5|4783.5|870
1650361590000|2022-04-19 09:46:30|4786.5|4786.5|4784.5|4784|4786.5|4786.5|4784.5|4784|1086
1650361600000|2022-04-19 09:46:40|4785|4784.5|4784.5|4784|4785|4784.5|4784.5|4784|485
1650361610000|2022-04-19 09:46:50|4785|4784.5|4785|4784|4785.5|4784.5|4784.5|4784|1000
1650361620000|2022-04-19 09:47:00|4784.5||4785||4785||4784.5||0
1650361630000|2022-04-19 09:47:10|4784.5||4785||4785||4784.5||24
1650361640000|2022-04-19 09:47:20|4784.5|4784.5|4784.5|4784|4784.5|4784.5|4784.5|4784|2
1650361660000|2022-04-19 09:47:40|4785|4783.5|4783.5|4783|4785|4783.5|4783.5|4783|1263
1650361670000|2022-04-19 09:47:50|4784|4783.5|4784.5|4784|4784.5|4784|4784|4783|83
1650361680000|2022-04-19 09:48:00|4785|4784.5|4785|4784|4785.5|4784.5|4784.5|4784|1414
1650361690000|2022-04-19 09:48:10|4784.5|4783.5|4784|4783|4784.5|4783.5|4783.5|4783|718
1650361700000|2022-04-19 09:48:20|4783.5|4782.5|4783|4782.5|4784|4783|4783|4782.5|314
1650361710000|2022-04-19 09:48:30|4783.5|4783|4782.5|4782|4783.5|4783|4782.5|4781.5|1491
1650361720000|2022-04-19 09:48:40|4783|4782.5|4784|4783|4784|4783|4783|4782.5|841
1650361730000|2022-04-19 09:48:50|4783.5|4782.5|4782.5|4781.5|4783.5|4783|4782|4781.5|875
1650361740000|2022-04-19 09:49:00|4782|4781|4780.5|4780|4782|4781.5|4780.5|4779.5|3535
1650361750000|2022-04-19 09:49:10|4781|4780.5|4782|4781|4782|4781|4781|4780.5|1054
1650361760000|2022-04-19 09:49:20|4782.5|4781.5|4783.5|4782.5|4783.5|4783|4782|4781.5|496
1650361770000|2022-04-19 09:49:30|4783|4782|4781.5|4781|4784|4782.5|4781.5|4781|5242
1650361780000|2022-04-19 09:49:40|4781|4780.5|4780.5|4779.5|4781.5|4781|4780|4779|338
1650361790000|2022-04-19 09:49:50|4780|4779|4778|4777.5|4780.5|4779|4778|4777|445
1650361800000|2022-04-19 09:50:00|4778.5|4777|4779|4778.5|4779.5|4778.5|4778.5|4777|329
1650361810000|2022-04-19 09:50:10|4779.5|4779|4781|4780|4781|4780|4779.5|4779|249
1650361820000|2022-04-19 09:50:20|4781.5|4780.5|4781.5|4781|4782.5|4782|4781.5|4780.5|1290
1650361830000|2022-04-19 09:50:30|4782|4780.5|4781|4780.5|4782|4781|4781|4780.5|590
1650361840000|2022-04-19 09:50:40|4781.5|4781|4780.5|4779.5|4783|4782|4779.5|4779|2834
1650361850000|2022-04-19 09:50:50|4781|4780|4781.5|4781|4782|4781|4781|4780|586
1650361860000|2022-04-19 09:51:00|4781|4780.5|4780|4779.5|4781.5|4780.5|4780|4779.5|1139
1650361870000|2022-04-19 09:51:10|4779.5|4779|4780|4779|4780|4779|4779|4778.5|400
1650361880000|2022-04-19 09:51:20|4779.5|4779.5|4779.5|4778.5|4781|4779.5|4779.5|4778.5|497
1650361890000|2022-04-19 09:51:30|4780|4779|4782.5|4781.5|4782.5|4781.5|4779.5|4779|477
1650361900000|2022-04-19 09:51:40|4781.5|4781|4782|4781.5|4782.5|4781.5|4781.5|4781|641
1650361910000|2022-04-19 09:51:50|4781.5|4781|4780.5|4780|4782|4781.5|4780.5|4780|937
1650361920000|2022-04-19 09:52:00|4780|4779.5|4778.5|4778|4780.5|4779.5|4778|4777.5|1243
1650361930000|2022-04-19 09:52:10|4779|4778.5|4779|4778.5|4779|4778.5|4779|4778.5|37
1650361940000|2022-04-19 09:52:20|4778.5|4778|4777.5|4776.5|4779|4778|4777|4776.5|1372
1650361950000|2022-04-19 09:52:30|4777|4776|4776|4775.5|4777.5|4776|4775.5|4775|1515
1650361960000|2022-04-19 09:52:40|4775.5|4775|4775.5|4775|4776|4775.5|4775.5|4775|189
1650361970000|2022-04-19 09:52:50|4775|4774.5|4775|4774.5|4775|4774.5|4775|4774.5|167
1650361980000|2022-04-19 09:53:00|4775.5|4775|4776.5|4775.5|4776.5|4775.5|4775.5|4775|269
1650361990000|2022-04-19 09:53:10|4777|4776|4776|4775|4777|4776|4775.5|4775|871
1650362000000|2022-04-19 09:53:20|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|4775|4774|952
1650362010000|2022-04-19 09:53:30|4776|4775|4776.5|4775.5|4776.5|4775.5|4776|4775|181
1650362020000|2022-04-19 09:53:40|4776|4775|4775|4774|4776|4775|4774.5|4773.5|1700
1650362030000|2022-04-19 09:53:50|4775.5|4774.5|4775.5|4775|4776|4775|4775|4774.5|121
1650362040000|2022-04-19 09:54:00|4775|4774.5|4774|4773.5|4775.5|4774.5|4773.5|4772.5|987
1650362050000|2022-04-19 09:54:10|4773.5|4773|4775.5|4775|4775.5|4775|4772.5|4771.5|1025
1650362060000|2022-04-19 09:54:20|4776|4774.5|4774|4773|4776|4775|4773.5|4772.5|1595
1650362070000|2022-04-19 09:54:30|4773.5|4772.5|4773|4772.5|4773.5|4773|4773|4772.5|758
1650362080000|2022-04-19 09:54:40|4772.5|4772|4771.5|4770.5|4773|4772.5|4771.5|4770|2344
1650362090000|2022-04-19 09:54:50|4771|4769|4771|4770|4771|4770|4770.5|4769|2472
1650362100000|2022-04-19 09:55:00|4771.5|4770.5|4772|4771|4772.5|4771.5|4770.5|4770|4381
1650362110000|2022-04-19 09:55:10|4771.5|4770.5|4770.5|4769.5|4771.5|4770.5|4770|4769.5|942
1650362120000|2022-04-19 09:55:20|4771|4770|4771.5|4771|4771.5|4771|4771|4770|294
1650362130000|2022-04-19 09:55:30|4771|4770.5|4770.5|4770|4771|4771|4770.5|4769.5|1108
1650362140000|2022-04-19 09:55:40|4770|4769.5|4770|4769.5|4770|4770|4770|4769|27
1650362150000|2022-04-19 09:55:50|4770.5|4770|4770.5|4770|4770.5|4770|4770|4769.5|718
1650362160000|2022-04-19 09:56:00|4771|4770.5|4772|4771.5|4772.5|4771.5|4771|4770.5|1137
1650362170000|2022-04-19 09:56:10|4771.5|4771|4771|4770.5|4771.5|4771|4771|4770.5|964
1650362180000|2022-04-19 09:56:20|4770.5|4770|4770.5|4770|4770.5|4770|4770.5|4770|111
1650362190000|2022-04-19 09:56:30|4771|4770.5|4771.5|4771|4771.5|4771|4771|4770.5|193
1650362200000|2022-04-19 09:56:40|4771|4770.5|4771.5|4770.5|4772|4771|4771|4770.5|277
1650362210000|2022-04-19 09:56:50|4772|4771|4772|4771|4772.5|4771.5|4771|4770.5|1601
1650362220000|2022-04-19 09:57:00|4771.5|4771.5|4773.5|4772.5|4773.5|4772.5|4771.5|4771.5|657
1650362230000|2022-04-19 09:57:10|4773|4771.5|4773|4772|4773.5|4772.5|4772|4771.5|1561
1650362240000|2022-04-19 09:57:20|4773.5|4772.5|4772.5|4772|4773.5|4772.5|4772.5|4772|295
1650362250000|2022-04-19 09:57:30|4773|4772.5|4773|4772|4773|4772.5|4772|4771|1614
1650362260000|2022-04-19 09:57:40|4773.5|4772.5|4774|4773|4774|4773|4773|4772.5|1022
1650362270000|2022-04-19 09:57:50|4774.5|4773.5|4774.5|4774|4775|4774|4774.5|4773.5|256
1650362280000|2022-04-19 09:58:00|4775|4774.5|4775.5|4774.5|4775.5|4774.5|4775|4774.5|437
1650362290000|2022-04-19 09:58:10|4776|4775|4777|4776|4777.5|4776.5|4775.5|4775|717
1650362300000|2022-04-19 09:58:20|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777|4776.5|637
1650362310000|2022-04-19 09:58:30|4777|4777|4777.5|4777|4778|4777|4777|4777|375
1650362320000|2022-04-19 09:58:40|4778|4777.5|4778.5|4778|4778.5|4778|4778|4777.5|409
1650362330000|2022-04-19 09:58:50||4777.5||4778||4778||4777.5|122
1650362340000|2022-04-19 09:59:00|4778|4777.5|4778|4777.5|4778.5|4777.5|4778|4777.5|432
1650362350000|2022-04-19 09:59:10|4778.5|4778|4778.5|4777.5|4778.5|4778|4778|4777.5|675
1650362360000|2022-04-19 09:59:20|4778|4778|4780|4779|4780|4779.5|4778|4777.5|1056
1650362370000|2022-04-19 09:59:30|4780.5|4779.5|4780.5|4780|4781|4780|4780.5|4779.5|613
1650362380000|2022-04-19 09:59:40|4781||4781||4781||4781||0
1650362390000|2022-04-19 09:59:50|4781.5|4780.5|4781.5|4780.5|4782.5|4782|4781|4780.5|1904
1650362400000|2022-04-19 10:00:00|4781|4780|4781|4780.5|4782|4780.5|4780.5|4780|703
1650362410000|2022-04-19 10:00:10|4780.5|4780|4778.5|4778|4780.5|4780|4778.5|4777.5|1681
1650362420000|2022-04-19 10:00:20|4779|4778.5|4779.5|4779|4780|4779|4778.5|4778.5|945
1650362430000|2022-04-19 10:00:30|4780|4779.5|4781.5|4781|4781.5|4781|4780|4779.5|764
1650362440000|2022-04-19 10:00:40|4781|4780.5|4782|4781|4782|4781.5|4781|4780.5|325
1650362450000|2022-04-19 10:00:50|4781.5|4781.5|4782.5|4781.5|4782.5|4781.5|4781.5|4781.5|882
1650362460000|2022-04-19 10:01:00|4782||4782||4782||4782||0
1650362470000|2022-04-19 10:01:10|4782.5|4782|4783.5|4782.5|4783.5|4782.5|4782.5|4782|140
1650362480000|2022-04-19 10:01:20|4784|4783|4783.5|4782.5|4784.5|4783.5|4783|4782.5|2001
1650362490000|2022-04-19 10:01:30|4784|4783|4783.5|4782.5|4784|4783|4783|4782.5|988
1650362500000|2022-04-19 10:01:40|4783||4783||4783.5||4783||0
1650362510000|2022-04-19 10:01:50|4782.5|4782|4782|4781.5|4782.5|4782|4782|4781.5|1138
1650362520000|2022-04-19 10:02:00|4782.5|4782|4782.5|4781.5|4783|4782|4782.5|4781.5|223
1650362530000|2022-04-19 10:02:10|4782|4781|4781|4780|4782|4781|4781|4780|629
1650362540000|2022-04-19 10:02:20|4781.5|4780.5|4781|4780|4781.5|4781|4780.5|4780|128
1650362550000|2022-04-19 10:02:30||4780.5||4780||4780.5||4780|0
1650362560000|2022-04-19 10:02:40|4781.5|4780.5|4781|4780.5|4781.5|4781|4781|4780.5|342
1650362570000|2022-04-19 10:02:50|4781.5|4781|4781.5|4780.5|4781.5|4781|4781|4780.5|825
1650362580000|2022-04-19 10:03:00|4781|4781|4781.5|4780.5|4781.5|4781|4781|4780.5|139
1650362590000|2022-04-19 10:03:10|4781|4780|4779.5|4778.5|4781|4780|4779.5|4778.5|1549
1650362600000|2022-04-19 10:03:20|4779|4778|4779|4778|4779.5|4778|4779|4778|314
1650362610000|2022-04-19 10:03:30|||||||||4
1650362620000|2022-04-19 10:03:40|4779.5|4778.5|4782|4781|4782|4781|4779.5|4778.5|629
1650362630000|2022-04-19 10:03:50|4781.5|4780.5|4782|4781|4782|4781|4781.5|4780.5|116
1650362640000|2022-04-19 10:04:00|4781.5|4780.5|4780.5|4780|4782|4781|4780.5|4780|1586
1650362650000|2022-04-19 10:04:10|4781|4780.5|4780.5|4779.5|4782|4781|4780.5|4779.5|135
1650362660000|2022-04-19 10:04:20|4781|4780|4781|4780|4781.5|4780.5|4780.5|4779.5|36
1650362670000|2022-04-19 10:04:30|4781.5|4780.5|4783|4782|4783|4782.5|4781|4780.5|572
1650362680000|2022-04-19 10:04:40|4782.5|4782.5|4782|4781|4782.5|4782.5|4782|4781|1091
1650362690000|2022-04-19 10:04:50|4781.5|4780|4781|4780.5|4781.5|4780.5|4781|4780|35
1650362700000|2022-04-19 10:05:00|4781.5|4781|4781|4780|4781.5|4781|4781|4780|35
1650362710000|2022-04-19 10:05:10|4780.5|4779.5|4779.5|4778.5|4780.5|4779.5|4779.5|4778.5|1018
1650362720000|2022-04-19 10:05:20|4779|4779|4779.5|4778.5|4780|4779.5|4778.5|4778|915
1650362730000|2022-04-19 10:05:30|4779|4779|4778.5|4778|4779.5|4779|4778|4777|614
1650362740000|2022-04-19 10:05:40|4779|4778.5|4779|4778|4779.5|4778.5|4778.5|4778|367
1650362750000|2022-04-19 10:05:50|4778.5|4778.5|4778.5|4778|4779.5|4778.5|4778.5|4777.5|561
1650362760000|2022-04-19 10:06:00|4778|4777.5|4777.5|4777|4778|4778|4777.5|4776.5|597
1650362770000|2022-04-19 10:06:10|4778|4777.5|4779|4778.5|4779.5|4778.5|4778|4777|1660
1650362780000|2022-04-19 10:06:20|4778.5|4778|4777.5|4777|4778.5|4778|4777|4776.5|1677
1650362790000|2022-04-19 10:06:30|4778||4777.5||4778||4777.5||139
1650362800000|2022-04-19 10:06:40|4778|4777.5|4778|4777.5|4778|4777.5|4778|4777.5|253
1650362810000|2022-04-19 10:06:50|4778.5|4778|4778|4777|4779|4778|4778|4777|797
1650362820000|2022-04-19 10:07:00|4777.5||4778||4778||4777.5||0
1650362830000|2022-04-19 10:07:10|4778.5|4777.5|4778|4777|4778.5|4777.5|4778|4777|105
1650362840000|2022-04-19 10:07:20||4777.5||4777.5||4777.5||4777|0
1650362850000|2022-04-19 10:07:30|4778.5|4778|4778.5|4778|4779|4778.5|4778.5|4778|215
1650362870000|2022-04-19 10:07:50|4778|4777.5|4777|4776.5|4778|4777.5|4777|4776.5|906
1650362880000|2022-04-19 10:08:00||4776||4776.5||4776.5||4776|456
1650362890000|2022-04-19 10:08:10|4776.5|4776|4776.5|4776|4776.5|4776|4776.5|4776|258
1650362900000|2022-04-19 10:08:20|4777|4776.5|4776.5|4776|4777|4776.5|4776.5|4776|336
1650362910000|2022-04-19 10:08:30|4777|4776.5|4777|4776.5|4777|4776.5|4777|4776.5|4
1650362920000|2022-04-19 10:08:40|4777.5|4777|4777.5|4777|4777.5|4777|4777.5|4777|86
1650362940000|2022-04-19 10:09:00|4778|4777.5|4778|4777.5|4778|4777.5|4778|4777.5|117
1650362980000|2022-04-19 10:09:40|4777.5|4777|4776.5|4775.5|4777.5|4777|4776.5|4775.5|1778
1650362990000|2022-04-19 10:09:50|4776|4776|4776|4775.5|4777|4776|4776|4775.5|202
1650363000000|2022-04-19 10:10:00|4776.5|4776|4776.5|4775.5|4777|4776.5|4776.5|4775.5|417
1650363010000|2022-04-19 10:10:10|4776|4776|4776.5|4776|4776.5|4776|4776|4776|0
1650363020000|2022-04-19 10:10:20|4776|4775.5|4777|4776.5|4777|4776.5|4775.5|4775|967
1650363040000|2022-04-19 10:10:40|4776.5|4776|4776|4775.5|4776.5|4776|4776|4775|815
1650363050000|2022-04-19 10:10:50|4776.5|4776|4776.5|4776|4776.5|4776|4776.5|4776|132
1650363070000|2022-04-19 10:11:10|4777|4776.5|4777|4776.5|4777.5|4776.5|4777|4776.5|320
1650363090000|2022-04-19 10:11:30|4776.5|4776|4777|4776.5|4777|4776.5|4776|4775|966
1650363100000|2022-04-19 10:11:40|4777.5|4777|4777.5|4777|4777.5|4777|4777|4777|78
1650363110000|2022-04-19 10:11:50|4778|4777.5|4778.5|4777.5|4778.5|4777.5|4777.5|4777|371
1650363120000|2022-04-19 10:12:00|4778|4777|4779|4778|4779|4778.5|4777.5|4777|652
1650363130000|2022-04-19 10:12:10|4778.5|4778.5|4778|4777.5|4779|4778.5|4778|4777.5|2269
1650363140000|2022-04-19 10:12:20|4778.5|4778|4779|4778|4779|4778|4778.5|4778|242
1650363150000|2022-04-19 10:12:30|4778.5|4778.5|4779|4778.5|4779|4778.5|4778.5|4778|348
1650363160000|2022-04-19 10:12:40|4778.5|4778|4779|4778.5|4779|4778.5|4778.5|4778|283
1650363180000|2022-04-19 10:13:00|4778.5|4778|4778.5|4777.5|4779|4778|4778|4777|2881
1650363190000|2022-04-19 10:13:10|4779|4778|4779|4778|4779|4778.5|4778.5|4778|270
1650363200000|2022-04-19 10:13:20|4778.5||4779||4779||4778.5||0
1650363210000|2022-04-19 10:13:30|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4778|4777.5|427
1650363220000|2022-04-19 10:13:40|4778||4778||4778||4778||0
1650363230000|2022-04-19 10:13:50|4777.5|4777|4777.5|4777|4777.5|4777|4777.5|4777|698
1650363240000|2022-04-19 10:14:00|4778|4777.5|4778.5|4778|4779|4778|4777|4776.5|2004
1650363260000|2022-04-19 10:14:20|4778|4777.5|4778.5|4778|4778.5|4778|4778|4777.5|511
1650363270000|2022-04-19 10:14:30|4779||4779||4779||4778.5||569
1650363280000|2022-04-19 10:14:40|4778.5||4779||4779||4778.5||0
1650363290000|2022-04-19 10:14:50|4778.5|4777.5|4777.5|4776.5|4779|4777.5|4777.5|4776.5|513
1650363300000|2022-04-19 10:15:00|4778|4777|4777.5|4776.5|4778|4777.5|4777|4776.5|478
1650363310000|2022-04-19 10:15:10|4777|4777|4777.5|4776.5|4777.5|4777|4776.5|4776|3804
1650363320000|2022-04-19 10:15:20|4777||4777.5||4777.5||4777||498
1650363330000|2022-04-19 10:15:30|4778|4777|4778.5|4778|4778.5|4778|4778|4777|1986
1650363340000|2022-04-19 10:15:40|||||||||93
1650363350000|2022-04-19 10:15:50|4779|4778.5|4779.5|4779|4780|4779.5|4778.5|4778|1502
1650363360000|2022-04-19 10:16:00|4780|4779.5|4780|4779|4780.5|4780|4779.5|4779|479
1650363370000|2022-04-19 10:16:10|4780.5|4779.5|4781|4780.5|4781|4780.5|4780|4779|533
1650363380000|2022-04-19 10:16:20|4780.5|4780|4780.5|4780|4780.5|4780|4780.5|4780|114
1650363390000|2022-04-19 10:16:30|4781|4780.5|4783|4782|4783|4782|4781|4780.5|716
1650363400000|2022-04-19 10:16:40|4782.5|4782.5|4783|4782.5|4783|4782.5|4782.5|4782|440
1650363410000|2022-04-19 10:16:50|4783.5|4783|4783.5|4783|4784|4783|4783|4782|378
1650363420000|2022-04-19 10:17:00|4784|4782.5|4783.5|4783|4784|4783.5|4783.5|4782.5|806
1650363430000|2022-04-19 10:17:10|4784|4783.5|4784|4783.5|4784|4783.5|4783.5|4783.5|197
1650363440000|2022-04-19 10:17:20|4784.5|4784|4786|4785|4786|4785.5|4784.5|4783.5|1831
1650363450000|2022-04-19 10:17:30|4786.5|4785.5|4787.5|4786.5|4787.5|4786.5|4786.5|4785.5|239
1650363460000|2022-04-19 10:17:40|4787|4787|4788.5|4787.5|4789|4788.5|4787|4787|893
1650363470000|2022-04-19 10:17:50|4788|4788|4789|4788.5|4789.5|4788.5|4788|4788|1264
1650363480000|2022-04-19 10:18:00|4789.5|4789|4790.5|4789.5|4790.5|4789.5|4789.5|4789|185
1650363490000|2022-04-19 10:18:10|4790|4790|4792|4791.5|4792|4791.5|4790|4789.5|2195
1650363500000|2022-04-19 10:18:20|4791.5|4791|4789|4788|4791.5|4791|4789|4788|2066
1650363510000|2022-04-19 10:18:30|4788.5|4788.5|4788.5|4787.5|4788.5|4788.5|4787|4786.5|625
1650363520000|2022-04-19 10:18:40|4789|4788|4789|4788|4789|4788.5|4788.5|4788|500
1650363530000|2022-04-19 10:18:50|4788.5|4787.5|4789|4788.5|4789|4788.5|4788|4787.5|464
1650363540000|2022-04-19 10:19:00|4789.5|4789|4789|4788.5|4790.5|4789.5|4789|4788.5|2039
1650363550000|2022-04-19 10:19:10|4788.5|4788|4787|4786.5|4788.5|4788|4786.5|4785.5|1320
1650363560000|2022-04-19 10:19:20|4787.5|4787|4787|4786.5|4788|4787|4787|4786|512
1650363570000|2022-04-19 10:19:30|4787.5|4787|4787.5|4787|4788|4787|4787.5|4787|25
1650363580000|2022-04-19 10:19:40|4788|4786.5|4786.5|4786|4788|4786.5|4786|4785.5|698
1650363590000|2022-04-19 10:19:50|4787|4785.5|4789|4788.5|4789|4788.5|4786|4785.5|2455
1650363600000|2022-04-19 10:20:00|4788.5|4788|4787.5|4787|4789|4788|4787.5|4787|376
1650363610000|2022-04-19 10:20:10|4788|4787.5|4787.5|4787|4788|4787.5|4787.5|4787|461
1650363620000|2022-04-19 10:20:20|4788|4787.5|4789|4788|4789|4788|4788|4787.5|874
1650363630000|2022-04-19 10:20:30|4788.5|4788.5|4788.5|4788|4789|4788.5|4788.5|4787.5|366
1650363640000|2022-04-19 10:20:40|4788|4787.5|4788.5|4787.5|4789|4788|4788|4787.5|303
1650363650000|2022-04-19 10:20:50|4788|4787|4787|4786|4788.5|4787|4786.5|4786|1383
1650363660000|2022-04-19 10:21:00|4786.5|4785.5|4789|4788|4789|4788|4786.5|4785.5|706
1650363670000|2022-04-19 10:21:10|4789.5|4788.5|4790|4789.5|4790.5|4789.5|4789.5|4788.5|1073
1650363680000|2022-04-19 10:21:20|4789.5|4789|4791|4790|4791.5|4790.5|4789.5|4789|650
1650363690000|2022-04-19 10:21:30|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|4790|4789.5|273
1650363700000|2022-04-19 10:21:40|4790|4789|4790.5|4790|4790.5|4790|4789.5|4788.5|924
1650363710000|2022-04-19 10:21:50|4791|4789.5|4790.5|4790|4791|4790|4790.5|4789.5|379
1650363720000|2022-04-19 10:22:00|4790|4789.5|4790|4789.5|4790.5|4789.5|4790|4789.5|157
1650363730000|2022-04-19 10:22:10|4790.5|4790|4790.5|4790|4790.5|4790|4790.5|4790|0
1650363740000|2022-04-19 10:22:20|4791|4790.5|4791.5|4790.5|4792.5|4791|4791|4790|2234
1650363750000|2022-04-19 10:22:30|4791|4790|4790|4789|4791|4790|4789.5|4788.5|721
1650363760000|2022-04-19 10:22:40|4789.5|4789.5|4789|4788.5|4789.5|4789.5|4789|4788.5|390
1650363770000|2022-04-19 10:22:50|4789.5|4789|4790|4789|4790|4789|4789|4789|330
1650363780000|2022-04-19 10:23:00|4790.5|4789.5|4791|4790|4791|4790|4790.5|4789.5|360
1650363790000|2022-04-19 10:23:10|4790.5|4790.5|4791|4790.5|4791|4790.5|4790.5|4790.5|271
1650363800000|2022-04-19 10:23:20|4791.5|4791|4791|4790|4791.5|4791|4791|4789.5|608
1650363810000|2022-04-19 10:23:30|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|4790|4789|560
1650363820000|2022-04-19 10:23:40|4790|4789|4790|4789|4790.5|4789.5|4790|4789|588
1650363830000|2022-04-19 10:23:50|4789.5|4788.5|4790|4789|4790|4789|4789.5|4788.5|717
1650363840000|2022-04-19 10:24:00||4789.5||4789.5||4789.5||4789.5|55
1650363860000|2022-04-19 10:24:20|4790.5|4790|4791.5|4790.5|4791.5|4791|4790.5|4789.5|3405
1650363870000|2022-04-19 10:24:30|4791|4791|4791.5|4791|4791.5|4791|4791|4790.5|40
1650363880000|2022-04-19 10:24:40|4792|4791.5|4792.5|4791.5|4792.5|4791.5|4791.5|4791.5|11
1650363890000|2022-04-19 10:24:50|4793|4792|4793|4792|4793|4792|4792|4791.5|200
1650363900000|2022-04-19 10:25:00|4792.5|4792.5|4794|4793|4794.5|4793.5|4792.5|4792|238
1650363910000|2022-04-19 10:25:10|4793.5|4793.5|4794|4793|4794|4793.5|4793.5|4792.5|500
1650363920000|2022-04-19 10:25:20|4793.5|4792.5|4792|4791.5|4794|4792.5|4792|4791.5|485
1650363930000|2022-04-19 10:25:30|4792.5|4792|4793|4792|4793|4792|4792.5|4791.5|122
1650363940000|2022-04-19 10:25:40|4792.5|4792.5|4793|4792|4793|4792.5|4792.5|4792|0
1650363950000|2022-04-19 10:25:50|4792.5|4792.5|4792|4791|4792.5|4792.5|4792|4791|689
1650363960000|2022-04-19 10:26:00|4792.5|4791.5|4793|4792|4793|4792|4792.5|4791|35
1650363970000|2022-04-19 10:26:10|4793.5|4792.5|4793.5|4792.5|4793.5|4792.5|4793.5|4792.5|0
1650363980000|2022-04-19 10:26:20|4793|4792|4793.5|4792.5|4793.5|4792.5|4792.5|4791.5|208
1650363990000|2022-04-19 10:26:30|4794|4793|4794.5|4793.5|4795|4794|4794|4793|551
1650364000000|2022-04-19 10:26:40|4794|4793|4793|4792.5|4794|4793|4792.5|4792|937
1650364010000|2022-04-19 10:26:50|4793.5|4793|4794|4793|4794|4793|4793.5|4793|353
1650364020000|2022-04-19 10:27:00|4793.5|4792.5|4794|4793|4794|4793|4793.5|4792.5|471
1650364030000|2022-04-19 10:27:10|4793.5|4793.5|4794.5|4794|4794.5|4794|4793.5|4793.5|352
1650364040000|2022-04-19 10:27:20|4795|4794.5|4795.5|4795|4796|4795|4794.5|4794|424
1650364050000|2022-04-19 10:27:30||4794.5||4795||4795||4794.5|0
1650364070000|2022-04-19 10:27:50|4795|4794.5|4795|4794.5|4795.5|4795|4795|4794.5|347
1650364090000|2022-04-19 10:28:10|4795.5||4795.5||4795.5||4795||1143
1650364100000|2022-04-19 10:28:20|4795|4795|4794.5|4794|4795|4795|4794.5|4794|712
1650364110000|2022-04-19 10:28:30|4794|4793.5|4794|4793.5|4794|4793.5|4794|4793.5|355
1650364120000|2022-04-19 10:28:40|4794.5|4794|4795|4794.5|4795.5|4795|4794.5|4793.5|557
1650364130000|2022-04-19 10:28:50|4795.5|4795|4795.5|4795|4795.5|4795|4795.5|4795|0
1650364140000|2022-04-19 10:29:00|4795|4794.5|4795|4794.5|4795.5|4795|4795|4794.5|398
1650364150000|2022-04-19 10:29:10|4794.5|4794|4795|4794.5|4795|4794.5|4794|4793.5|323
1650364160000|2022-04-19 10:29:20|4794.5|4794|4794.5|4794|4794.5|4794|4794.5|4794|150
1650364170000|2022-04-19 10:29:30|4794|4793.5|4794.5|4794|4794.5|4794|4794|4793.5|179
1650364180000|2022-04-19 10:29:40|4794|4793.5|4794|4793.5|4794|4793.5|4794|4793.5|1
1650364190000|2022-04-19 10:29:50|4794.5|4794|4794|4793.5|4794.5|4794|4794|4793|750
1650364200000|2022-04-19 10:30:00|4794.5|4793|4794.5|4793.5|4794.5|4794|4794|4793|460
1650364210000|2022-04-19 10:30:10|4794|4794|4796|4795.5|4796|4795.5|4794|4793.5|494
1650364230000|2022-04-19 10:30:30|4795.5|4795|4796|4795|4796|4795|4795.5|4795|643
1650364240000|2022-04-19 10:30:40||4795.5||4795.5||4795.5||4795.5|0
1650364250000|2022-04-19 10:30:50|4795.5|4795|4796.5|4795.5|4797|4796|4795.5|4795|303
1650364260000|2022-04-19 10:31:00|4797|4796|4797.5|4796.5|4797.5|4796.5|4797|4796|66
1650364270000|2022-04-19 10:31:10|4797|4797|4798|4797.5|4798|4797.5|4797|4797|150
1650364280000|2022-04-19 10:31:20|4798.5|4798|4799|4798.5|4799|4798.5|4798|4798|281
1650364290000|2022-04-19 10:31:30||4798||4798||4798.5||4798|100
1650364300000|2022-04-19 10:31:40|4799.5|4798.5|4799.5|4799|4800|4799|4799.5|4798.5|1365
1650364320000|2022-04-19 10:32:00|||||||||279
1650364330000|2022-04-19 10:32:10|4800||4799.5||4800||4799.5||252
1650364340000|2022-04-19 10:32:20|4800||4799.5||4800||4799.5||573
1650364360000|2022-04-19 10:32:40|4799|4798.5|4798.5|4798|4799|4798.5|4798.5|4798|874
1650364370000|2022-04-19 10:32:50|4799|4798.5|4799|4798|4799|4798.5|4798.5|4798|39
1650364380000|2022-04-19 10:33:00||4798.5||4798.5||4798.5||4798|151
1650364390000|2022-04-19 10:33:10|4798.5|4798|4799|4798.5|4799|4798.5|4798.5|4798|277
1650364400000|2022-04-19 10:33:20|4799.5|4799|4800|4799|4800|4799.5|4799.5|4799|0
1650364410000|2022-04-19 10:33:30|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|4799|4798.5|40
1650364420000|2022-04-19 10:33:40|4799||4799||4799.5||4799||50
1650364430000|2022-04-19 10:33:50|4799.5|4799|4799.5|4799|4800|4799|4799.5|4798.5|367
1650364440000|2022-04-19 10:34:00|4799|4798.5|4799.5|4799|4799.5|4799|4799|4798.5|263
1650364450000|2022-04-19 10:34:10|4799|4798.5|4799.5|4798.5|4799.5|4798.5|4799|4798.5|900
1650364460000|2022-04-19 10:34:20|4799|4799|4798|4797.5|4799|4799|4798|4797.5|467
1650364470000|2022-04-19 10:34:30|4797.5|4797|4796|4795.5|4797.5|4797|4796|4795|920
1650364480000|2022-04-19 10:34:40|4795.5|4795|4797.5|4797|4797.5|4797|4795|4794.5|2424
1650364490000|2022-04-19 10:34:50|4797|4796.5|4795.5|4794.5|4797.5|4797|4795.5|4794.5|1477
1650364500000|2022-04-19 10:35:00|4796|4795|4797.5|4796.5|4797.5|4796.5|4795.5|4795|2297
1650364510000|2022-04-19 10:35:10|4797|4797|4798|4797|4798.5|4798|4797|4796|764
1650364520000|2022-04-19 10:35:20|4797.5|4797.5|4798|4797.5|4798|4797.5|4797.5|4797|0
1650364530000|2022-04-19 10:35:30|4797.5|4797|4798.5|4797.5|4799|4798|4797.5|4797|255
1650364540000|2022-04-19 10:35:40|4799|4798|4799|4798|4799|4798.5|4798.5|4798|569
1650364550000|2022-04-19 10:35:50|4798.5|4797.5|4797.5|4797|4799|4797.5|4797.5|4796.5|370
1650364560000|2022-04-19 10:36:00|4797|4796.5|4797.5|4797|4798|4797|4797|4796.5|1206
1650364570000|2022-04-19 10:36:10|4798|4797.5|4798|4797|4798.5|4797.5|4797|4796|1405
1650364580000|2022-04-19 10:36:20|4797.5|4796.5|4798|4797|4798|4797.5|4796.5|4796|1257
1650364590000|2022-04-19 10:36:30|4797.5||4797.5||4798||4797.5||0
1650364600000|2022-04-19 10:36:40|4798|4797.5|4798.5|4797.5|4798.5|4798|4797.5|4797|768
1650364610000|2022-04-19 10:36:50|4799|4798|4799|4798.5|4799|4798.5|4799|4797.5|642
1650364620000|2022-04-19 10:37:00|4798.5|4798|4798|4797|4798.5|4798|4797|4796.5|2782
1650364630000|2022-04-19 10:37:10|4797.5|4796.5|4797.5|4796.5|4798|4797|4797.5|4796.5|370
1650364640000|2022-04-19 10:37:20|4797|4797|4798|4797|4798|4797.5|4797|4796.5|769
1650364650000|2022-04-19 10:37:30|4798.5|4797.5|4799|4798|4799|4798|4798.5|4797.5|580
1650364670000|2022-04-19 10:37:50||4798.5||4798.5||4798.5||4798.5|0
1650364680000|2022-04-19 10:38:00|4798.5|4798|4798.5|4798|4798.5|4798|4798.5|4798|846
1650364690000|2022-04-19 10:38:10|4799|4798.5|4800|4799.5|4800|4799.5|4799|4798.5|2413
1650364700000|2022-04-19 10:38:20|4799.5|4799|4799|4798.5|4799.5|4799|4799|4798.5|1126
1650364710000|2022-04-19 10:38:30|4798.5|4798|4798.5|4798|4799|4798.5|4798.5|4798|929
1650364720000|2022-04-19 10:38:40|4799|4798.5|4798.5|4798|4799|4798.5|4798.5|4798|268
1650364730000|2022-04-19 10:38:50|4798|4797.5|4798|4797.5|4798|4797.5|4798|4797.5|39
1650364760000|2022-04-19 10:39:20|4797.5|4797|4798|4797.5|4798|4797.5|4797.5|4797|411
1650364780000|2022-04-19 10:39:40|4798.5|4798|4798.5|4798|4799|4798|4798.5|4798|77
1650364790000|2022-04-19 10:39:50|4799|4798.5|4799.5|4798.5|4799.5|4799|4799|4798.5|467
1650364800000|2022-04-19 10:40:00|4799|4798|4799|4798.5|4799|4798.5|4798.5|4798|724
1650364810000|2022-04-19 10:40:10|4799.5|4798|4799.5|4799|4799.5|4799|4799|4798|115
1650364820000|2022-04-19 10:40:20|4800|4799.5|4800|4799.5|4800|4799.5|4799.5|4799|120
1650364830000|2022-04-19 10:40:30|4800.5|4800|4800|4799.5|4800.5|4800|4800|4799.5|922
1650364850000|2022-04-19 10:40:50|4799.5|4799|4798|4797.5|4799.5|4799|4797.5|4797|1022
1650364860000|2022-04-19 10:41:00|4797.5|4797|4798|4797|4798|4797.5|4797.5|4797|305
1650364870000|2022-04-19 10:41:10|4797.5|4797.5|4797.5|4797|4798|4797.5|4797|4796.5|642
1650364880000|2022-04-19 10:41:20|4797|4796.5|4797|4796.5|4797|4796.5|4796.5|4795.5|679
1650364890000|2022-04-19 10:41:30|4796.5|4796|4798|4797.5|4798.5|4798|4796|4795.5|4907
1650364900000|2022-04-19 10:41:40|4797.5|4797|4796|4795.5|4797.5|4797|4796|4795|628
1650364910000|2022-04-19 10:41:50|4796.5|4796|4796.5|4796|4796.5|4796|4796|4795.5|1943
1650364920000|2022-04-19 10:42:00|4797|4796.5|4797|4796|4797|4796.5|4796.5|4796|293
1650364930000|2022-04-19 10:42:10|4797.5|4796.5|4798|4797.5|4798.5|4797.5|4797.5|4796.5|1924
1650364940000|2022-04-19 10:42:20|4798.5|4798|4799|4798.5|4800|4799.5|4798.5|4798|861
1650364950000|2022-04-19 10:42:30|4798.5|4798|4798.5|4798|4798.5|4798|4798.5|4798|144
1650364960000|2022-04-19 10:42:40|4799|4797.5|4799|4798.5|4799.5|4798.5|4799|4797.5|520
1650364970000|2022-04-19 10:42:50|4799.5|4799|4800|4799|4800|4799.5|4799.5|4798.5|442
1650364980000|2022-04-19 10:43:00|4799.5|4798.5|4800|4799|4800.5|4800|4799|4798.5|662
1650365000000|2022-04-19 10:43:20|4800.5|4799.5|4801.5|4800.5|4801.5|4801|4800.5|4799.5|1354
1650365010000|2022-04-19 10:43:30|4801|4801|4801.5|4801|4801.5|4801|4801|4801|39
1650365020000|2022-04-19 10:43:40|4801|4800.5|4801|4800.5|4801.5|4801|4800.5|4800|841
1650365030000|2022-04-19 10:43:50|4801.5|4801|4802.5|4802|4802.5|4802|4801.5|4801|717
1650365040000|2022-04-19 10:44:00|4802|4801.5|4803|4802|4803|4802|4801.5|4801|862
1650365050000|2022-04-19 10:44:10|4802.5|4801.5|4803.5|4802.5|4804|4803.5|4802.5|4801.5|464
1650365060000|2022-04-19 10:44:20|4803||4803||4803||4803||0
1650365070000|2022-04-19 10:44:30|4803.5|4803|4803|4802.5|4804|4803|4803|4802.5|385
1650365080000|2022-04-19 10:44:40|4802.5|4802|4802.5|4802|4803|4802.5|4801.5|4801|1464
1650365090000|2022-04-19 10:44:50|4803||4802.5||4803||4802.5||0
1650365100000|2022-04-19 10:45:00|4802|4801.5|4801.5|4801|4802.5|4802|4801|4800.5|552
1650365110000|2022-04-19 10:45:10|4801|4800.5|4801.5|4800.5|4801.5|4801|4800.5|4800|868
1650365120000|2022-04-19 10:45:20||4801||4801||4801||4800.5|0
1650365130000|2022-04-19 10:45:30|4801|4800.5|4801|4800.5|4801|4800.5|4800|4799.5|484
1650365140000|2022-04-19 10:45:40|4801.5|4801|4801|4800.5|4801.5|4801|4801|4800.5|1847
1650365150000|2022-04-19 10:45:50|4800.5|4800|4800.5|4800|4800.5|4800|4800.5|4799.5|229
1650365160000|2022-04-19 10:46:00|4801|4800.5|4800.5|4799.5|4801|4800.5|4800|4799.5|239
1650365190000|2022-04-19 10:46:30|4800|4799|4800|4799|4800|4799.5|4799|4798.5|1141
1650365200000|2022-04-19 10:46:40|4799.5|4799.5|4799|4798|4799.5|4799.5|4798.5|4798|196
1650365210000|2022-04-19 10:46:50|4799.5|4798.5|4799.5|4799|4799.5|4799|4799.5|4798.5|1447
1650365220000|2022-04-19 10:47:00|||||||||30
1650365230000|2022-04-19 10:47:10|4799|4798.5|4799.5|4799|4799.5|4799|4799|4798.5|1194
1650365240000|2022-04-19 10:47:20|4800|4799.5|4800.5|4800|4801.5|4800.5|4800|4799.5|1948
1650365250000|2022-04-19 10:47:30|4800|4799.5|4800|4799.5|4800.5|4799.5|4800|4799.5|477
1650365260000|2022-04-19 10:47:40|4800.5|4800|4802|4801|4802|4801.5|4800.5|4800|694
1650365270000|2022-04-19 10:47:50|4801.5|4801.5|4802|4801.5|4802.5|4801.5|4801.5|4801.5|284
1650365280000|2022-04-19 10:48:00|4801.5|4801|4802|4801.5|4802.5|4801.5|4801.5|4801|415
1650365300000|2022-04-19 10:48:20|4802.5|4802|4801.5|4801|4802.5|4802|4801.5|4800.5|822
1650365310000|2022-04-19 10:48:30|4801|4800.5|4802|4801|4802|4801|4801|4800.5|605
1650365320000|2022-04-19 10:48:40|4802.5|4801.5|4802|4801.5|4802.5|4801.5|4802|4801.5|0
1650365330000|2022-04-19 10:48:50|4801.5|4801|4801.5|4801|4802|4801|4801.5|4801|192
1650365340000|2022-04-19 10:49:00|4802|4801.5|4802|4801.5|4802|4801.5|4802|4801.5|238
1650365360000|2022-04-19 10:49:20|4801.5|4801|4801.5|4801|4801.5|4801|4801.5|4801|148
1650365370000|2022-04-19 10:49:30|4802|4801.5|4802|4801.5|4802|4801.5|4801.5|4801|472
1650365380000|2022-04-19 10:49:40|4802.5|4802|4802.5|4802|4802.5|4802|4802.5|4802|114
1650365390000|2022-04-19 10:49:50|4802|4801.5|4802.5|4802|4803|4802|4802|4801.5|632
1650365400000|2022-04-19 10:50:00|4803|4802.5|4803.5|4803|4803.5|4803|4803|4802.5|430
1650365410000|2022-04-19 10:50:10|4804|4803.5|4804|4803|4804|4803.5|4804|4803|208
1650365420000|2022-04-19 10:50:20|4803.5|4803.5|4804.5|4803.5|4804.5|4803.5|4803.5|4802.5|4041
1650365430000|2022-04-19 10:50:30|4804|4804|4804|4803.5|4804|4804|4804|4803.5|1087
1650365440000|2022-04-19 10:50:40|4803.5|4803|4802|4801.5|4803.5|4803|4802|4801.5|485
1650365450000|2022-04-19 10:50:50|4801.5|4801|4801.5|4801|4802|4801|4801.5|4801|200
1650365460000|2022-04-19 10:51:00|4802|4801.5|4802|4801.5|4802|4801.5|4802|4801.5|193
1650365470000|2022-04-19 10:51:10|||||||||13
1650365480000|2022-04-19 10:51:20|4801.5|4801|4801|4800.5|4801.5|4801|4801|4800.5|211
1650365490000|2022-04-19 10:51:30|4801.5|4801|4801|4800|4801.5|4801|4801|4800|279
1650365500000|2022-04-19 10:51:40|4800.5|4800.5|4801.5|4801|4801.5|4801|4800.5|4800|1189
1650365510000|2022-04-19 10:51:50|4802||4801.5||4802||4801.5||1436
1650365520000|2022-04-19 10:52:00|4801|4800.5|4801|4800.5|4801|4800.5|4800.5|4800|1000
1650365530000|2022-04-19 10:52:10|4800.5|4800|4801.5|4800.5|4801.5|4801|4800.5|4800|0
1650365540000|2022-04-19 10:52:20|4802|4801|4801.5|4801|4802|4801|4801.5|4801|234
1650365550000|2022-04-19 10:52:30|4802|4801.5|4802.5|4802|4802.5|4802|4802|4801.5|316
1650365560000|2022-04-19 10:52:40|||||||||4
1650365570000|2022-04-19 10:52:50|4802|4801.5|4802.5|4802|4802.5|4802|4802|4801.5|293
1650365580000|2022-04-19 10:53:00|4802|4801.5|4802.5|4801.5|4802.5|4801.5|4801.5|4800.5|342
1650365590000|2022-04-19 10:53:10|4802|4802|4801.5|4801|4802.5|4802|4801.5|4800.5|697
1650365600000|2022-04-19 10:53:20|4802||4801.5||4802||4801.5||0
1650365610000|2022-04-19 10:53:30|4802|4800.5|4802|4801|4802|4801.5|4801|4800.5|804
1650365620000|2022-04-19 10:53:40|4802.5|4801.5|4803|4802.5|4803|4802.5|4802.5|4801.5|415
1650365640000|2022-04-19 10:54:00|4803.5|4803|4804|4803.5|4804|4803.5|4803.5|4803|298
1650365650000|2022-04-19 10:54:10|4803.5|4803|4804|4803.5|4804|4803.5|4803.5|4803|332
1650365660000|2022-04-19 10:54:20|4804.5|4804|4805|4804.5|4805|4804.5|4804.5|4804|334
1650365680000|2022-04-19 10:54:40|4805.5|4805|4805.5|4805|4805.5|4805|4805.5|4805|488
1650365690000|2022-04-19 10:54:50|4806|4805.5|4806|4805.5|4806.5|4805.5|4806|4805.5|57
1650365700000|2022-04-19 10:55:00|4805.5|4805|4804|4803|4805.5|4805|4803.5|4803|990
1650365710000|2022-04-19 10:55:10|4803.5||4803.5||4803.5||4803.5||0
1650365720000|2022-04-19 10:55:20|4804|4803.5|4804|4803.5|4804|4803.5|4804|4803|121
1650365730000|2022-04-19 10:55:30||4803||4803.5||4803.5||4803|230
1650365740000|2022-04-19 10:55:40|4804.5|4804|4803|4802.5|4804.5|4804|4803|4802.5|1319
1650365750000|2022-04-19 10:55:50|4802.5|4802|4801.5|4801|4802.5|4802|4801|4800.5|295
1650365760000|2022-04-19 10:56:00|4801|4800.5|4801.5|4801|4802|4801.5|4801|4800.5|859
1650365770000|2022-04-19 10:56:10|4801|4800.5|4801|4800.5|4801|4800.5|4800.5|4800|663
1650365780000|2022-04-19 10:56:20|4800.5|4800|4800.5|4800|4800.5|4800.5|4800.5|4799.5|896
1650365790000|2022-04-19 10:56:30|4801|4800.5|4801|4800.5|4802|4801|4800.5|4800|2186
1650365800000|2022-04-19 10:56:40|4800.5|4800|4801|4800.5|4801|4800.5|4800.5|4800|219
1650365810000|2022-04-19 10:56:50|4800.5|4800|4802|4801|4802|4801|4800.5|4800|260
1650365820000|2022-04-19 10:57:00|4801.5|4801.5|4802|4801.5|4802|4801.5|4801.5|4801.5|227
1650365830000|2022-04-19 10:57:10|4802.5|4802|4802|4801.5|4802.5|4802|4801.5|4801|2079
1650365840000|2022-04-19 10:57:20|4802.5|4802|4802|4801.5|4802.5|4802|4802|4801.5|336
1650365850000|2022-04-19 10:57:30|4801.5|4801|4801|4800.5|4801.5|4801|4801|4800|695
1650365870000|2022-04-19 10:57:50|4800.5|4800|4799.5|4799|4800.5|4800|4799.5|4799|594
1650365880000|2022-04-19 10:58:00|4799|4798.5|4798|4797|4799.5|4799|4798|4797|1073
1650365890000|2022-04-19 10:58:10|4798.5|4797.5|4798.5|4798|4799|4798.5|4798|4797.5|977
1650365900000|2022-04-19 10:58:20|4799|4797.5|4798|4797.5|4799|4797.5|4798|4797.5|210
1650365910000|2022-04-19 10:58:30|4797.5|4797|4798|4797.5|4798|4797.5|4797.5|4797|602
1650365930000|2022-04-19 10:58:50|4797.5|4797|4799|4798.5|4799|4798.5|4797.5|4796.5|1782
1650365940000|2022-04-19 10:59:00|4799.5|4799|4799|4798.5|4799.5|4799|4799|4798.5|690
1650365960000|2022-04-19 10:59:20|4798.5|4798|4797|4796.5|4798.5|4798|4797|4796.5|305
1650365970000|2022-04-19 10:59:30|||||||||320
1650365980000|2022-04-19 10:59:40|4796.5|4796|4798|4797.5|4798|4797.5|4796.5|4796|339
1650365990000|2022-04-19 10:59:50|4798.5|4798|4799.5|4799|4800|4799.5|4798|4797.5|1484
1650366000000|2022-04-19 11:00:00|4799|4798.5|4799|4798.5|4799.5|4798.5|4798|4797.5|1753
1650366010000|2022-04-19 11:00:10|4798.5|4798|4799|4798.5|4799|4798.5|4798.5|4798|371
1650366030000|2022-04-19 11:00:30|4799.5|4799|4798.5|4798|4799.5|4799|4798|4797.5|1065
1650366040000|2022-04-19 11:00:40|4798|4797.5|4796|4795.5|4798|4797.5|4795.5|4794.5|315
1650366050000|2022-04-19 11:00:50||4795||4795||4795||4795|0
1650366060000|2022-04-19 11:01:00|4795.5|4794.5|4794|4793.5|4795.5|4795|4793.5|4793|2336
1650366070000|2022-04-19 11:01:10|4794.5|4794|4794|4793|4794.5|4794|4794|4793|342
1650366080000|2022-04-19 11:01:20|4794.5|4793.5|4795|4794.5|4795|4794.5|4794.5|4793|553
1650366090000|2022-04-19 11:01:30|4795.5|4795|4796|4795.5|4796|4795.5|4795|4794.5|943
1650366100000|2022-04-19 11:01:40|4795.5|4795|4795|4794.5|4795.5|4795|4795|4794.5|33
1650366110000|2022-04-19 11:01:50|4795.5|4795|4795.5|4795|4795.5|4795|4795.5|4795|447
1650366120000|2022-04-19 11:02:00|4796|4795.5|4796|4795|4796.5|4795.5|4795.5|4794.5|520
1650366130000|2022-04-19 11:02:10|4795.5|4795.5|4796|4795.5|4796|4795.5|4795.5|4795|128
1650366140000|2022-04-19 11:02:20|4796.5|4795|4798|4797.5|4798|4797.5|4796.5|4795|159
1650366150000|2022-04-19 11:02:30|4797.5|4797|4798|4797.5|4799|4798|4797.5|4797|1074
1650366160000|2022-04-19 11:02:40|4797.5|4797|4797.5|4797|4798|4797.5|4797|4796|160
1650366170000|2022-04-19 11:02:50|4798|4797.5|4798|4797.5|4798|4797.5|4797.5|4797|315
1650366180000|2022-04-19 11:03:00|4797.5|4797|4797|4796.5|4798|4797.5|4797|4796.5|391
1650366190000|2022-04-19 11:03:10|4796.5|4796|4797|4796|4797|4796.5|4796.5|4796|277
1650366200000|2022-04-19 11:03:20|4796.5|4795.5|4796|4795.5|4796.5|4795.5|4796|4795.5|147
1650366210000|2022-04-19 11:03:30|4796.5|4796|4798|4797|4798|4797|4796.5|4796|1467
1650366220000|2022-04-19 11:03:40|4797.5|4797.5|4797.5|4797|4798|4797.5|4797.5|4797|186
1650366240000|2022-04-19 11:04:00|4798|4797.5|4797.5|4797|4798|4797.5|4797.5|4797|92
1650366250000|2022-04-19 11:04:10|4798|4797.5|4798|4797.5|4798|4797.5|4798|4797.5|253
1650366260000|2022-04-19 11:04:20|4798.5|4798|4799|4798.5|4799.5|4798.5|4798.5|4798|352
1650366270000|2022-04-19 11:04:30|4798.5|4798|4799|4798.5|4799.5|4799|4798.5|4797.5|452
1650366280000|2022-04-19 11:04:40|4799.5|4799|4799.5|4799|4799.5|4799|4799.5|4799|158
1650366300000|2022-04-19 11:05:00|4800|4799.5|4800|4799.5|4800|4799.5|4800|4799.5|1973
1650366320000|2022-04-19 11:05:20|4799.5|4799|4798.5|4798|4799.5|4799|4798|4797.5|1148
1650366330000|2022-04-19 11:05:30|4799|4798.5|4799|4798.5|4799|4798.5|4799|4798|145
1650366340000|2022-04-19 11:05:40|4799.5|4799|4800|4799|4800|4799.5|4799.5|4798.5|1709
1650366350000|2022-04-19 11:05:50|4799.5|4799.5|4801.5|4800.5|4801.5|4800.5|4799.5|4799|3191
1650366360000|2022-04-19 11:06:00|4801|4800|4801|4800|4801|4800.5|4800.5|4800|150
1650366370000|2022-04-19 11:06:10|4800.5||4800.5||4800.5||4800.5||0
1650366380000|2022-04-19 11:06:20|4801|4800.5|4800.5|4800|4801|4800.5|4800.5|4800|258
1650366390000|2022-04-19 11:06:30|4801|4800.5|4800.5|4800|4801|4800.5|4800.5|4800|0
1650366400000|2022-04-19 11:06:40|4800|4799.5|4800.5|4800|4800.5|4800|4800|4799.5|437
1650366410000|2022-04-19 11:06:50|4800|4799.5|4800.5|4800|4801.5|4801|4800|4799.5|916
1650366420000|2022-04-19 11:07:00|4801|4800.5|4802|4801|4802|4801.5|4801|4800.5|761
1650366430000|2022-04-19 11:07:10|4801.5|4801.5|4801|4800.5|4802|4801.5|4801|4800.5|1516
1650366440000|2022-04-19 11:07:20|4801.5|4800|4800.5|4799.5|4801.5|4800|4800|4799.5|160
1650366450000|2022-04-19 11:07:30|4800|4799|4800.5|4799.5|4800.5|4800|4800|4799|418
1650366460000|2022-04-19 11:07:40|4800|4799|4800|4799.5|4800|4799.5|4800|4799|0
1650366470000|2022-04-19 11:07:50|||||||||32
1650366480000|2022-04-19 11:08:00|4800.5|4800|4800.5|4800|4800.5|4800|4800.5|4800|138
1650366490000|2022-04-19 11:08:10||4799.5||4799.5||4799.5||4799.5|28
1650366500000|2022-04-19 11:08:20|4801|4800|4800.5|4800|4801|4800.5|4800.5|4800|695
1650366510000|2022-04-19 11:08:30|4801|4800.5|4801.5|4801|4801.5|4801|4801|4800.5|477
1650366520000|2022-04-19 11:08:40||4800.5||4800.5||4801||4800.5|195
1650366530000|2022-04-19 11:08:50||4801||4801||4801||4801|2
1650366540000|2022-04-19 11:09:00|4801|4800.5|4802|4801.5|4803.5|4802.5|4801|4800.5|837
1650366550000|2022-04-19 11:09:10|4802.5|4802|4802.5|4802|4803.5|4802|4802|4802|0
1650366560000|2022-04-19 11:09:20|4803|4802.5|4803|4802.5|4804|4803|4803|4802.5|558
1650366570000|2022-04-19 11:09:30|4802.5|4802|4803.5|4802.5|4803.5|4803|4802|4801.5|985
1650366580000|2022-04-19 11:09:40|4803|4803|4804|4803|4805|4804|4803|4802.5|1293
1650366590000|2022-04-19 11:09:50|4803.5|4802.5|4802.5|4802|4803.5|4803|4802.5|4802|919
1650366600000|2022-04-19 11:10:00|4802|4801.5|4802.5|4802|4803|4802|4802|4801.5|808
1650366610000|2022-04-19 11:10:10|4803|4801.5|4802|4801.5|4803|4802|4802|4801.5|74
1650366620000|2022-04-19 11:10:20|4802.5|4802|4802.5|4801.5|4802.5|4802|4802|4801.5|517
1650366630000|2022-04-19 11:10:30||4802||4802||4802||4801.5|0
1650366640000|2022-04-19 11:10:40|4802|4801.5|4802.5|4801.5|4802.5|4802|4802|4801.5|289
1650366650000|2022-04-19 11:10:50|4803|4802|4802.5|4802|4803.5|4802|4802|4801.5|518
1650366660000|2022-04-19 11:11:00|||||||||613
1650366670000|2022-04-19 11:11:10|||||||||10
1650366680000|2022-04-19 11:11:20|||||||||7
1650366690000|2022-04-19 11:11:30|4802|4801.5|4801.5|4801|4802|4801.5|4801.5|4800.5|1779
1650366700000|2022-04-19 11:11:40|4802|4801.5|4802|4801.5|4802.5|4801.5|4802|4801.5|743
1650366710000|2022-04-19 11:11:50||4801||4801||4801.5||4801|0
1650366720000|2022-04-19 11:12:00|4801.5|4801.5|4801.5|4801|4801.5|4801.5|4801.5|4801|316
1650366730000|2022-04-19 11:12:10|4802|4801.5|4802|4801|4802|4801.5|4802|4801|299
1650366740000|2022-04-19 11:12:20|4801.5|4801.5|4802|4801|4802|4801.5|4801.5|4801|548
1650366750000|2022-04-19 11:12:30|4801.5||4801.5||4801.5||4801.5||0
1650366760000|2022-04-19 11:12:40|4801|4800.5|4802.5|4801.5|4802.5|4802|4801|4800.5|2310
1650366770000|2022-04-19 11:12:50|4802|4802|4802.5|4802|4802.5|4802|4802|4801.5|221
1650366780000|2022-04-19 11:13:00|4802|4801.5|4802.5|4801.5|4802.5|4802|4802|4801|735
1650366790000|2022-04-19 11:13:10||4802||4802||4802||4802|111
1650366820000|2022-04-19 11:13:40|||||||||254
1650366850000|2022-04-19 11:14:10|4803|4802.5|4803|4802.5|4803|4802.5|4803|4802.5|1584
1650366860000|2022-04-19 11:14:20|4803.5|4803|4803|4802|4803.5|4803|4802.5|4802|598
1650366870000|2022-04-19 11:14:30|4803.5|4802.5|4803|4802.5|4803.5|4802.5|4803|4802|285
1650366880000|2022-04-19 11:14:40|4803.5||4803||4803.5||4803||222
1650366890000|2022-04-19 11:14:50|||||||||147
1650366900000|2022-04-19 11:15:00|4803.5|4803|4804|4803.5|4804.5|4803.5|4803.5|4803|196
1650366910000|2022-04-19 11:15:10|4803.5|4803|4803.5|4803|4803.5|4803.5|4803.5|4803|133
1650366930000|2022-04-19 11:15:30|4803|4802.5|4803|4802.5|4803|4802.5|4802|4801.5|2060
1650366940000|2022-04-19 11:15:40|4803.5|4802|4802.5|4802|4803.5|4802.5|4802.5|4801.5|216
1650366950000|2022-04-19 11:15:50|4802|4801.5|4800.5|4800|4802|4801.5|4800.5|4800|519
1650366960000|2022-04-19 11:16:00|4800|4799.5|4799.5|4798.5|4800.5|4800|4799.5|4798.5|1679
1650366970000|2022-04-19 11:16:10|4799|4798|4798.5|4798|4799|4798.5|4798|4797.5|364
1650366980000|2022-04-19 11:16:20|4798|4797.5|4798|4797.5|4798.5|4798|4798|4797.5|630
1650366990000|2022-04-19 11:16:30|4797.5|4797|4797|4796.5|4797.5|4797|4797|4796.5|1077
1650367000000|2022-04-19 11:16:40|4796.5|4796|4793.5|4792.5|4796.5|4796|4793.5|4792.5|2040
1650367010000|2022-04-19 11:16:50|4794|4793|4794.5|4793.5|4794.5|4794|4794|4793|1679
1650367020000|2022-04-19 11:17:00|4794|4794|4795.5|4795|4795.5|4795|4794|4793.5|975
1650367030000|2022-04-19 11:17:10|4795|4794.5|4794.5|4794|4795|4794.5|4794.5|4793.5|873
1650367040000|2022-04-19 11:17:20|4794|4793.5|4794|4793.5|4794.5|4794|4794|4793.5|460
1650367050000|2022-04-19 11:17:30|4794.5|4794|4795|4794.5|4795|4794.5|4794|4794|1319
1650367060000|2022-04-19 11:17:40|4794.5|4794|4794.5|4794|4795|4794|4794.5|4794|1922
1650367070000|2022-04-19 11:17:50|4794|4793.5|4794|4793.5|4794|4793.5|4794|4793|75
1650367080000|2022-04-19 11:18:00|4793.5|4793|4793|4792|4793.5|4793|4792.5|4791.5|405
1650367090000|2022-04-19 11:18:10|4793.5|4792.5|4793.5|4793|4793.5|4793|4793.5|4792.5|1530
1650367100000|2022-04-19 11:18:20|4794|4793.5|4794|4793.5|4794.5|4793.5|4794|4793|92
1650367110000|2022-04-19 11:18:30|4793.5|4793|4793.5|4793|4793.5|4793|4793.5|4792.5|537
1650367150000|2022-04-19 11:19:10|4794|4793.5|4794.5|4793.5|4794.5|4794|4794|4793.5|655
1650367160000|2022-04-19 11:19:20|4794||4794||4794||4794||0
1650367170000|2022-04-19 11:19:30|4793.5|4793|4793.5|4793|4793.5|4793.5|4793|4792.5|1154
1650367180000|2022-04-19 11:19:40|4793|4792.5|4793.5|4792.5|4793.5|4793|4793|4792.5|111
1650367190000|2022-04-19 11:19:50|4793|4792|4793|4792.5|4793|4792.5|4792|4791.5|2365
1650367200000|2022-04-19 11:20:00|4792.5|4792|4792|4791.5|4792.5|4792|4792|4791.5|5
1650367210000|2022-04-19 11:20:10|4791.5|4791|4791.5|4791|4792|4791.5|4791.5|4790.5|980
1650367220000|2022-04-19 11:20:20|4792|4791.5|4791.5|4791|4792|4791.5|4791.5|4791|504
1650367230000|2022-04-19 11:20:30|4791|4790.5|4790|4789.5|4791|4790.5|4790|4789.5|316
1650367250000|2022-04-19 11:20:50|||||||||4
1650367260000|2022-04-19 11:21:00|4790.5|4790|4790.5|4790|4790.5|4790|4790.5|4790|910
1650367270000|2022-04-19 11:21:10|4791|4790.5|4792|4791.5|4792|4791.5|4791|4790.5|701
1650367280000|2022-04-19 11:21:20|4792.5|4792|4792.5|4791.5|4792.5|4792|4792.5|4791.5|191
1650367300000|2022-04-19 11:21:40|4793|4792|4793|4792.5|4793|4792.5|4793|4791.5|330
1650367320000|2022-04-19 11:22:00|4792|4791.5|4793|4792.5|4793|4792.5|4792|4791.5|1117
1650367330000|2022-04-19 11:22:10|4793.5|4793|4793.5|4793|4793.5|4793|4793.5|4792.5|265
1650367340000|2022-04-19 11:22:20|4794|4793.5|4794|4793.5|4794|4793.5|4794|4793.5|1241
1650367350000|2022-04-19 11:22:30|||||||||384
1650367360000|2022-04-19 11:22:40|||||||||10
1650367370000|2022-04-19 11:22:50|4794.5|4794|4794.5|4794|4794.5|4794|4794.5|4794|348
1650367380000|2022-04-19 11:23:00|4794|4793.5|4794|4793|4794|4793.5|4794|4793|618
1650367390000|2022-04-19 11:23:10|4794.5|4793.5|4794.5|4794|4794.5|4794|4794|4793.5|383
1650367400000|2022-04-19 11:23:20|4795|4794.5|4794.5|4794|4795.5|4795|4794.5|4794|1205
1650367410000|2022-04-19 11:23:30|4795|4794.5|4795.5|4794.5|4795.5|4795|4794.5|4794.5|256
1650367420000|2022-04-19 11:23:40|4796|4795|4796|4795.5|4796|4795.5|4795.5|4795|275
1650367430000|2022-04-19 11:23:50|4796.5|4796|4797|4796.5|4797|4796.5|4796.5|4796|27
1650367440000|2022-04-19 11:24:00|4796.5|4796|4796.5|4796|4796.5|4796|4796|4795.5|934
1650367450000|2022-04-19 11:24:10|4797|4796.5|4798.5|4797.5|4798.5|4798|4797|4796.5|1310
1650367460000|2022-04-19 11:24:20|4798|4797|4799|4798.5|4799.5|4798.5|4798|4797|723
1650367470000|2022-04-19 11:24:30|4798.5|4798|4798|4797.5|4798.5|4798.5|4798|4797.5|964
1650367480000|2022-04-19 11:24:40|4798.5|4798|4799.5|4798.5|4800|4799|4798.5|4797.5|349
1650367490000|2022-04-19 11:24:50||4799||4799||4799||4799|0
1650367500000|2022-04-19 11:25:00|4800|4799.5|4800|4799.5|4800|4799.5|4799.5|4799|222
1650367510000|2022-04-19 11:25:10|4800.5|4800|4801|4800|4802|4801|4800|4799.5|1889
1650367520000|2022-04-19 11:25:20|4800.5|4799.5|4799|4798|4800.5|4799.5|4799|4798|985
1650367540000|2022-04-19 11:25:40|4799.5|4798.5|4799.5|4799|4799.5|4799|4799.5|4798.5|562
1650367550000|2022-04-19 11:25:50|4800|4799.5|4800.5|4799.5|4800.5|4800|4800|4799.5|351
1650367560000|2022-04-19 11:26:00|4801|4800|4801|4800.5|4801|4800.5|4801|4799.5|223
1650367590000|2022-04-19 11:26:30|4801.5|4801|4801.5|4801|4802|4801|4801.5|4800.5|741
1650367600000|2022-04-19 11:26:40|4802|4801.5|4802.5|4801.5|4802.5|4801.5|4802|4801.5|461
1650367610000|2022-04-19 11:26:50|4802|4801|4801.5|4801|4802|4801|4801.5|4801|657
1650367620000|2022-04-19 11:27:00|4801|4800.5|4800|4799.5|4801|4800.5|4800|4799.5|860
1650367630000|2022-04-19 11:27:10|4799.5|4799|4799|4798.5|4799.5|4799|4799|4798|450
1650367640000|2022-04-19 11:27:20|4799.5|4799|4799.5|4799|4799.5|4799|4799.5|4799|103
1650367650000|2022-04-19 11:27:30|4799|4798.5|4798|4797.5|4799|4798.5|4797.5|4797|1108
1650367660000|2022-04-19 11:27:40|4797.5|4797|4796.5|4796|4797.5|4797|4796.5|4795.5|955
1650367670000|2022-04-19 11:27:50|4796|4795.5|4794.5|4794|4796|4795.5|4794.5|4794|580
1650367680000|2022-04-19 11:28:00|4794|4793.5|4793.5|4793|4794|4793.5|4793|4792.5|629
1650367690000|2022-04-19 11:28:10|4794|4792.5|4793|4792.5|4794|4793|4793|4792|1564
1650367700000|2022-04-19 11:28:20|4792.5|4792|4792|4791.5|4792.5|4792.5|4792|4791.5|209
1650367710000|2022-04-19 11:28:30|4792.5|4792|4792.5|4792|4793|4792|4792.5|4791.5|471
1650367720000|2022-04-19 11:28:40|4793|4792.5|4793|4792.5|4793.5|4793|4793|4792.5|1307
1650367730000|2022-04-19 11:28:50|4793.5|4793|4793.5|4793|4793.5|4793|4793.5|4792.5|510
1650367740000|2022-04-19 11:29:00|4794|4793.5|4794.5|4794|4794.5|4794|4794|4793.5|510
1650367750000|2022-04-19 11:29:10||4793.5||4794||4794||4793.5|0
1650367760000|2022-04-19 11:29:20|4794|4793.5|4794|4793.5|4794|4793.5|4794|4793.5|82
1650367770000|2022-04-19 11:29:30|4793.5|4793|4792|4791.5|4793.5|4793|4792|4791.5|1141
1650367780000|2022-04-19 11:29:40|4791.5|4791|4792|4791.5|4792|4791.5|4791.5|4791|814
1650367810000|2022-04-19 11:30:10|4792.5|4792|4793|4792.5|4793|4792.5|4792.5|4792|672
1650367820000|2022-04-19 11:30:20|4792.5|4792|4790.5|4790|4792.5|4792|4790.5|4790|1264
1650367830000|2022-04-19 11:30:30|4790|4789.5|4790|4789.5|4790|4789.5|4789.5|4789|1003
1650367840000|2022-04-19 11:30:40|4789.5|4789|4789.5|4789|4790|4789|4789.5|4789|2719
1650367850000|2022-04-19 11:30:50|4789|4788.5|4788.5|4788|4789.5|4788.5|4788.5|4788|499
1650367860000|2022-04-19 11:31:00|4789|4788.5|4792.5|4791.5|4792.5|4791.5|4789|4788.5|2010
1650367870000|2022-04-19 11:31:10|4792|4792|4792|4791.5|4792.5|4792|4792|4791.5|150
1650367880000|2022-04-19 11:31:20|4791.5|4791|4792|4791.5|4792|4791.5|4791.5|4790.5|175
1650367890000|2022-04-19 11:31:30|4792.5|4792|4794|4793.5|4794|4793.5|4792.5|4791.5|1164
1650367900000|2022-04-19 11:31:40|4794.5|4793|4793.5|4792.5|4794.5|4793|4793.5|4792.5|706
1650367910000|2022-04-19 11:31:50||4793||4793||4793||4792.5|2
1650367920000|2022-04-19 11:32:00|4793|4792.5|4793.5|4793|4793.5|4793|4793|4792.5|184
1650367930000|2022-04-19 11:32:10|||||||||7
1650367940000|2022-04-19 11:32:20|4793|4792.5|4792.5|4792|4793.5|4793|4792|4791.5|673
1650367950000|2022-04-19 11:32:30||4791.5||4792||4792||4791.5|18
1650367960000|2022-04-19 11:32:40||4791.5||4791.5||4791.5||4791.5|0
1650367970000|2022-04-19 11:32:50||4792||4792||4792||4792|0
1650367980000|2022-04-19 11:33:00|4793|4792.5|4793|4792.5|4793|4792.5|4793|4792.5|1637
1650368010000|2022-04-19 11:33:30|4793.5|4793|4794.5|4794|4795|4794|4793.5|4793|2353
1650368020000|2022-04-19 11:33:40|4794|4793.5|4793|4792.5|4794|4793.5|4793|4792|732
1650368030000|2022-04-19 11:33:50|4792.5|4792|4792|4791.5|4792.5|4792|4792|4791.5|289
1650368040000|2022-04-19 11:34:00|4792.5|4792|4792.5|4792|4793.5|4793|4792.5|4791.5|955
1650368060000|2022-04-19 11:34:20|4792|4791.5|4792|4791.5|4792|4791.5|4792|4791.5|871
1650368070000|2022-04-19 11:34:30|4791.5|4791|4791.5|4790.5|4791.5|4791|4791.5|4790.5|324
1650368080000|2022-04-19 11:34:40||4791||4791||4791||4791|0
1650368090000|2022-04-19 11:34:50|4792|4790.5|4792|4791.5|4792.5|4791.5|4792|4790.5|73
1650368100000|2022-04-19 11:35:00|4791.5|4791|4791.5|4790.5|4791.5|4791|4791|4790|284
1650368110000|2022-04-19 11:35:10|4791||4791||4791||4791||0
1650368120000|2022-04-19 11:35:20|4790.5|4790|4790.5|4790|4791|4790|4789.5|4788.5|1961
1650368140000|2022-04-19 11:35:40|4790|4789.5|4790|4789.5|4790|4789.5|4790|4789.5|390
1650368150000|2022-04-19 11:35:50|4789.5|4789|4789|4788|4789.5|4789.5|4789|4788|671
1650368160000|2022-04-19 11:36:00||4788.5||4788.5||4788.5||4788|301
1650368170000|2022-04-19 11:36:10|4788.5|4788|4788.5|4788|4788.5|4788|4788.5|4788|287
1650368180000|2022-04-19 11:36:20|4789|4788.5|4790.5|4790|4790.5|4790|4788.5|4788.5|4990
1650368190000|2022-04-19 11:36:30|4791|4789.5|4790|4789.5|4791|4789.5|4790|4789.5|1119
1650368200000|2022-04-19 11:36:40|4790.5|4790|4791|4790.5|4791.5|4790.5|4790.5|4790|1620
1650368210000|2022-04-19 11:36:50||4790||4790.5||4790.5||4790|133
1650368220000|2022-04-19 11:37:00|4791.5|4791|4791|4790.5|4791.5|4791|4791|4790.5|33
1650368230000|2022-04-19 11:37:10|4790.5|4790|4790|4789.5|4791|4790|4789.5|4789|1397
1650368240000|2022-04-19 11:37:20|4790.5|4790|4790.5|4790|4791|4790.5|4790.5|4790|568
1650368250000|2022-04-19 11:37:30|4791|4790.5|4791|4790.5|4791|4790.5|4791|4790.5|383
1650368260000|2022-04-19 11:37:40|4791.5|4791|4791.5|4791|4791.5|4791|4791.5|4791|1347
1650368270000|2022-04-19 11:37:50|4792|4791.5|4792|4791.5|4792|4791.5|4792|4791.5|247
1650368280000|2022-04-19 11:38:00|4792.5|4792|4792|4791.5|4792.5|4792|4792|4791.5|159
1650368290000|2022-04-19 11:38:10|4791.5|4791|4791.5|4791|4791.5|4791|4791.5|4791|584
1650368300000|2022-04-19 11:38:20|4791|4790.5|4791.5|4791|4791.5|4791|4791|4790.5|1072
1650368330000|2022-04-19 11:38:50|4792|4791.5|4791|4790|4792|4791.5|4790|4789.5|1379
1650368340000|2022-04-19 11:39:00|4790.5|4790.5|4790|4789.5|4791|4790.5|4790|4789.5|514
1650368350000|2022-04-19 11:39:10|4789.5|4789|4788.5|4788|4789.5|4789|4788|4787|963
1650368360000|2022-04-19 11:39:20|||||||||76
1650368370000|2022-04-19 11:39:30|4789|4788.5|4789|4788.5|4789|4788.5|4789|4788|407
1650368380000|2022-04-19 11:39:40|4789.5|4788|4789.5|4789|4789.5|4789|4789|4788|710
1650368390000|2022-04-19 11:39:50|4790|4789.5|4790|4789.5|4790|4789.5|4790|4789.5|0
1650368400000|2022-04-19 11:40:00|4790.5|4790|4790|4789.5|4790.5|4790|4790|4789.5|339
1650368410000|2022-04-19 11:40:10|||||||||102
1650368420000|2022-04-19 11:40:20|4790.5|4790|4790.5|4790|4791|4790|4790.5|4790|1246
1650368430000|2022-04-19 11:40:30|4790|4789.5|4790|4789.5|4790|4789.5|4790|4789.5|180
1650368450000|2022-04-19 11:40:50|4790.5|4790|4792.5|4791.5|4792.5|4791.5|4790.5|4790|317
1650368460000|2022-04-19 11:41:00|4792|4792|4792|4791.5|4792|4792|4792|4791.5|121
1650368470000|2022-04-19 11:41:10|||||||||10
1650368490000|2022-04-19 11:41:30|4792.5|4792|4792|4791.5|4792.5|4792|4791.5|4791|668
1650368540000|2022-04-19 11:42:20|||||||||1
1650368560000|2022-04-19 11:42:40|4793.5|4792|4793.5|4793|4794|4793.5|4793|4792|4370
1650368570000|2022-04-19 11:42:50|||||||||93
1650368580000|2022-04-19 11:43:00|4794|4793.5|4794.5|4794|4795|4794|4794|4793.5|39
1650368590000|2022-04-19 11:43:10|4794|4793.5|4793.5|4793|4794|4793.5|4793.5|4793|374
1650368600000|2022-04-19 11:43:20|4794|4793.5|4794|4793.5|4794|4793.5|4794|4793.5|474
1650368620000|2022-04-19 11:43:40|4793.5|4793|4795.5|4795|4795.5|4795|4793.5|4792.5|2099
1650368630000|2022-04-19 11:43:50|4795|4794.5|4794|4793.5|4795|4795|4794|4793.5|770
1650368640000|2022-04-19 11:44:00|4794.5|4794|4795|4794.5|4795|4794.5|4794.5|4794|293
1650368650000|2022-04-19 11:44:10|4794.5|4794|4793|4792.5|4794.5|4794|4793|4792.5|1108
1650368660000|2022-04-19 11:44:20|4793.5|4793|4794|4793.5|4794|4793.5|4793.5|4793|986
1650368670000|2022-04-19 11:44:30|4794.5|4794|4794|4793.5|4794.5|4794|4794|4793.5|194
1650368680000|2022-04-19 11:44:40|4793.5|4793|4794|4793.5|4794|4793.5|4793.5|4793|776
1650368690000|2022-04-19 11:44:50|4794.5|4794|4794|4793.5|4795|4794|4794|4793.5|524
1650368700000|2022-04-19 11:45:00|4794.5|4794|4794|4793.5|4794.5|4794|4794|4793.5|463
1650368710000|2022-04-19 11:45:10|4794.5|4794|4794|4793.5|4794.5|4794|4794|4793.5|114
1650368730000|2022-04-19 11:45:30|4793.5|4793|4793.5|4793|4793.5|4793|4793.5|4793|38
1650368740000|2022-04-19 11:45:40|4793|4792.5|4792.5|4792|4793|4792.5|4792|4791|3232
1650368750000|2022-04-19 11:45:50|4792|4791.5|4789.5|4789|4792|4792|4789.5|4789|1849
1650368760000|2022-04-19 11:46:00|4790|4789.5|4789|4788.5|4790.5|4790|4789|4788.5|1971
1650368780000|2022-04-19 11:46:20|4788.5|4788|4788|4787.5|4788.5|4788|4787|4786.5|934
1650368790000|2022-04-19 11:46:30|4787.5|4787|4787|4786|4787.5|4787|4786|4785.5|1697
1650368800000|2022-04-19 11:46:40|4786.5|4786.5|4788|4787.5|4788.5|4788|4786.5|4786.5|855
1650368810000|2022-04-19 11:46:50|4787.5|4787|4787|4786.5|4787.5|4787|4787|4786.5|270
1650368820000|2022-04-19 11:47:00|4786.5|4786|4786.5|4786|4787|4786|4786|4785.5|294
1650368830000|2022-04-19 11:47:10|4787|4786.5|4787|4786.5|4787.5|4787|4787|4786|1489
1650368840000|2022-04-19 11:47:20|4786.5|4786|4787|4786|4787|4786|4786.5|4786|137
1650368850000|2022-04-19 11:47:30|4787.5|4786.5|4788|4787|4788.5|4788|4787.5|4786.5|824
1650368860000|2022-04-19 11:47:40|4787.5|4787.5|4787|4786.5|4787.5|4787.5|4787|4786|83
1650368870000|2022-04-19 11:47:50|4786.5|4786|4787|4786|4787|4786|4786.5|4786|80
1650368880000|2022-04-19 11:48:00|4786.5|4786.5|4787|4786|4787|4786.5|4786.5|4786|343
1650368890000|2022-04-19 11:48:10|4787.5|4786.5|4788.5|4788|4789|4788|4787.5|4786.5|276
1650368900000|2022-04-19 11:48:20|4789||4789||4789||4789||0
1650368910000|2022-04-19 11:48:30|4789.5|4788.5|4789.5|4788.5|4789.5|4789|4789.5|4788.5|79
1650368920000|2022-04-19 11:48:40|4789|4789|4789.5|4789|4789.5|4789|4789|4788.5|35
1650368930000|2022-04-19 11:48:50|4790|4789.5|4789|4788|4790|4789.5|4789|4788|281
1650368940000|2022-04-19 11:49:00|4789.5|4788.5|4789.5|4788.5|4790|4789|4789|4788|39
1650368950000|2022-04-19 11:49:10|4790|4789|4789.5|4789|4790|4789.5|4789.5|4789|155
1650368960000|2022-04-19 11:49:20||4788.5||4789||4789||4788.5|150
1650368970000|2022-04-19 11:49:30|4789|4788.5|4790|4789.5|4790|4789.5|4789|4788|619
1650368980000|2022-04-19 11:49:40|4790.5|4789|4790|4789.5|4790.5|4789.5|4790|4789|314
1650368990000|2022-04-19 11:49:50|4789.5|4789|4790|4789.5|4790|4789.5|4789|4788.5|929
1650369000000|2022-04-19 11:50:00|4790.5|4790|4789.5|4789|4790.5|4790|4789.5|4788.5|2466
1650369010000|2022-04-19 11:50:10|4789|4788.5|4790|4789|4790|4789|4789|4788.5|559
1650369020000|2022-04-19 11:50:20|4789.5|4789.5|4791.5|4791|4792|4791.5|4789.5|4789.5|1273
1650369030000|2022-04-19 11:50:30|4791|4790.5|4791.5|4790.5|4792|4791|4791|4790|109
1650369040000|2022-04-19 11:50:40||4791||4791||4791||4791|0
1650369050000|2022-04-19 11:50:50|4791|4790.5|4790.5|4790|4791.5|4790.5|4790|4789.5|618
1650369060000|2022-04-19 11:51:00|4791|4790.5|4790|4789.5|4791|4790.5|4789|4788.5|1008
1650369070000|2022-04-19 11:51:10|4790.5|4790|4791|4790|4791|4790.5|4790.5|4789.5|500
1650369080000|2022-04-19 11:51:20|4790.5|4789.5|4791|4790|4791|4790.5|4790.5|4789.5|348
1650369090000|2022-04-19 11:51:30||4790.5||4790.5||4790.5||4790.5|0
1650369100000|2022-04-19 11:51:40|4790.5|4790|4791.5|4791|4791.5|4791|4790.5|4790|685
1650369110000|2022-04-19 11:51:50|4791|4790.5|4791.5|4791|4791.5|4791|4791|4790|313
1650369120000|2022-04-19 11:52:00|4791|4790.5|4790|4789.5|4791|4791|4790|4789.5|578
1650369130000|2022-04-19 11:52:10|4789.5|4789|4789.5|4789|4789.5|4789|4789|4788.5|419
1650369140000|2022-04-19 11:52:20|4789|4788.5|4787.5|4787|4789|4788.5|4787.5|4787|1398
1650369150000|2022-04-19 11:52:30|4787|4786.5|4787|4786.5|4787|4786.5|4786|4785.5|1510
1650369160000|2022-04-19 11:52:40|4787.5|4787|4787|4786.5|4787.5|4787|4787|4786.5|353
1650369170000|2022-04-19 11:52:50|4786.5|4786|4786.5|4786|4786.5|4786.5|4786.5|4785.5|378
1650369180000|2022-04-19 11:53:00|4787|4786.5|4786.5|4786|4787|4786.5|4786.5|4786|147
1650369190000|2022-04-19 11:53:10|4787|4786.5|4787|4786|4787|4786.5|4787|4786|40
1650369200000|2022-04-19 11:53:20|4786.5|4786.5|4787|4786.5|4787|4786.5|4786.5|4786|681
1650369210000|2022-04-19 11:53:30|4787.5|4787|4788.5|4787.5|4788.5|4787.5|4787.5|4787|237
1650369220000|2022-04-19 11:53:40|4788||4788||4788.5||4788||0
1650369230000|2022-04-19 11:53:50|4788.5||4788.5||4788.5||4788.5||0
1650369240000|2022-04-19 11:54:00|4788|4788|4788.5|4788|4788.5|4788|4788|4788|0
1650369250000|2022-04-19 11:54:10|4789|4788.5|4789|4788.5|4789|4788.5|4789|4788.5|152
1650369270000|2022-04-19 11:54:30|4789.5|4789|4789.5|4789|4790|4789|4789.5|4789|35
1650369280000|2022-04-19 11:54:40|4790|4789.5|4790|4789.5|4790|4789.5|4789|4788.5|1168
1650369290000|2022-04-19 11:54:50|4790.5|4790|4790.5|4790|4791|4790.5|4790.5|4790|422
1650369300000|2022-04-19 11:55:00|4791|4790.5|4790.5|4789.5|4791|4790.5|4790.5|4789.5|1164
1650369310000|2022-04-19 11:55:10|4790|4789|4792.5|4791.5|4792.5|4791.5|4790|4789|306
1650369320000|2022-04-19 11:55:20|4792|4791|4791.5|4791|4792|4791|4791|4790.5|184
1650369330000|2022-04-19 11:55:30|4792|4791.5|4792.5|4791.5|4792.5|4792|4791.5|4791|245
1650369340000|2022-04-19 11:55:40|4792|4792|4792|4791.5|4792|4792|4792|4791|0
1650369350000|2022-04-19 11:55:50|4792.5|4792|4792.5|4792|4792.5|4792|4792.5|4792|102
1650369360000|2022-04-19 11:56:00|4793|4792.5|4793.5|4792.5|4793.5|4792.5|4792.5|4792|558
1650369370000|2022-04-19 11:56:10|4793|4792|4793|4792|4793.5|4792|4792|4791.5|783
1650369380000|2022-04-19 11:56:20|4793.5|4792.5|4794|4793.5|4794|4793.5|4793.5|4792.5|37
1650369390000|2022-04-19 11:56:30|4794.5|4793|4792.5|4792|4794.5|4793.5|4792.5|4792|1491
1650369400000|2022-04-19 11:56:40|4793||4793||4793||4792.5||0
1650369410000|2022-04-19 11:56:50|4792.5|4791.5|4792.5|4792|4793|4792|4792|4791|608
1650369420000|2022-04-19 11:57:00||4791.5||4792||4792||4791.5|0
1650369430000|2022-04-19 11:57:10|4792|4791.5|4791|4790.5|4792|4791.5|4791|4790.5|110
1650369450000|2022-04-19 11:57:30|4790.5|4790|4791.5|4791|4791.5|4791|4790.5|4790|1726
1650369460000|2022-04-19 11:57:40|4792|4791.5|4792|4791.5|4792.5|4792|4792|4791.5|397
1650369490000|2022-04-19 11:58:10|4791.5|4791|4792|4791.5|4792|4791.5|4791.5|4791|419
1650369500000|2022-04-19 11:58:20|4791.5|4791|4792.5|4791.5|4792.5|4792|4791.5|4791|1340
1650369510000|2022-04-19 11:58:30|4792|4791|4790.5|4790|4792|4791|4790.5|4789.5|2440
1650369520000|2022-04-19 11:58:40|4790|4789.5|4790|4789.5|4790|4789.5|4789.5|4788.5|163
1650369530000|2022-04-19 11:58:50|4789.5|4789|4788.5|4788|4789.5|4789|4788.5|4787.5|21
1650369540000|2022-04-19 11:59:00|4789|4788.5|4789.5|4789|4789.5|4789|4789|4788.5|427
1650369550000|2022-04-19 11:59:10|4790|4789.5|4790|4789.5|4790|4789.5|4790|4789.5|172
1650369560000|2022-04-19 11:59:20|4789.5|4789|4789.5|4789|4789.5|4789|4789.5|4789|210
1650369570000|2022-04-19 11:59:30|4790|4789.5|4789.5|4789|4790|4789.5|4789.5|4789|190
1650369590000|2022-04-19 11:59:50|4789|4788.5|4790|4789|4790|4789.5|4789|4788.5|1164
1650369600000|2022-04-19 12:00:00|4790.5|4789.5|4790.5|4790|4791|4790.5|4790|4789.5|1822
1650369610000|2022-04-19 12:00:10||4789.5||4790||4790||4789.5|517
1650369620000|2022-04-19 12:00:20|4790|4789.5|4790|4789.5|4790.5|4789.5|4790|4789.5|528
1650369630000|2022-04-19 12:00:30||4789||4789.5||4789.5||4789|484
1650369640000|2022-04-19 12:00:40|4790.5|4790|4790.5|4789.5|4790.5|4790|4790.5|4789.5|298
1650369650000|2022-04-19 12:00:50||4790||4790||4790||4790|0
1650369660000|2022-04-19 12:01:00|4791|4790.5|4790.5|4790|4791.5|4791|4790.5|4790|808
1650369670000|2022-04-19 12:01:10|4790|4789.5|4789|4788|4790.5|4790|4789|4788|1234
1650369680000|2022-04-19 12:01:20|4789.5|4788.5|4789.5|4789|4789.5|4789|4789.5|4788.5|523
1650369690000|2022-04-19 12:01:30|4790|4789.5|4790|4789.5|4790|4789.5|4790|4789|331
1650369710000|2022-04-19 12:01:50|4790.5|4790|4790.5|4790|4791|4790|4790.5|4790|329
1650369720000|2022-04-19 12:02:00|4791|4790.5|4791|4790.5|4791|4790.5|4791|4790|442
1650369730000|2022-04-19 12:02:10|4791.5|4791|4790.5|4790|4791.5|4791|4790.5|4789.5|1932
1650369740000|2022-04-19 12:02:20|4791|4790.5|4791|4790.5|4791|4790.5|4791|4790.5|159
1650369750000|2022-04-19 12:02:30|4790.5|4790|4790|4789.5|4790.5|4790|4790|4789.5|703
1650369760000|2022-04-19 12:02:40|4789.5|4789|4789.5|4788.5|4789.5|4789|4789|4788.5|693
1650369770000|2022-04-19 12:02:50|4789|4788|4787|4786.5|4789|4788.5|4787|4786.5|2683
1650369780000|2022-04-19 12:03:00|4787.5|4787|4785.5|4784.5|4787.5|4787|4785|4784.5|1777
1650369790000|2022-04-19 12:03:10|4785|4785|4784.5|4784|4785.5|4785|4784|4783.5|910
1650369800000|2022-04-19 12:03:20|4785|4784.5|4784.5|4784|4785|4784.5|4784.5|4784|187
1650369810000|2022-04-19 12:03:30|4784|4783.5|4784.5|4783.5|4784.5|4784|4784|4783.5|178
1650369820000|2022-04-19 12:03:40|4785|4784|4783.5|4782.5|4785|4784.5|4783.5|4782.5|760
1650369830000|2022-04-19 12:03:50|4784|4783|4783|4782|4784.5|4783.5|4783|4782|868
1650369840000|2022-04-19 12:04:00|4782.5|4782.5|4783|4782.5|4783|4782.5|4782|4781.5|738
1650369850000|2022-04-19 12:04:10|4782.5|4782|4782.5|4782|4782.5|4782.5|4782.5|4782|115
1650369860000|2022-04-19 12:04:20|4782|4781.5|4780.5|4780|4782|4782|4780|4779|1661
1650369870000|2022-04-19 12:04:30|4780|4779.5|4775|4774.5|4780|4779.5|4775|4774|1626
1650369880000|2022-04-19 12:04:40|4775.5|4774|4777|4776.5|4777|4776.5|4774|4773|3159
1650369890000|2022-04-19 12:04:50|4777.5|4777|4778.5|4777.5|4779.5|4778.5|4777.5|4776.5|940
1650369900000|2022-04-19 12:05:00|4778|4777|4777.5|4777|4778|4777.5|4777|4776|1536
1650369910000|2022-04-19 12:05:10|4778|4777.5|4779|4778|4779|4778|4777.5|4776.5|832
1650369920000|2022-04-19 12:05:20|4779.5|4778.5|4780.5|4780|4781|4780|4779.5|4778|70
1650369930000|2022-04-19 12:05:30|4781|4780.5|4781|4780|4782|4781.5|4781|4780|318
1650369940000|2022-04-19 12:05:40|4780.5|4779.5|4780.5|4780|4780.5|4780|4780|4779|319
1650369950000|2022-04-19 12:05:50|4780|4779.5|4779.5|4779|4780|4779.5|4779.5|4779|301
1650369960000|2022-04-19 12:06:00|4780|4779.5|4780|4779.5|4780|4779.5|4780|4779.5|186
1650369970000|2022-04-19 12:06:10|4779.5|4779|4779|4778|4779.5|4779.5|4778|4777.5|1862
1650369980000|2022-04-19 12:06:20|4778.5|4777.5|4779|4778.5|4779|4778.5|4778|4777|435
1650369990000|2022-04-19 12:06:30|4778.5|4778|4778.5|4778|4778.5|4778|4778.5|4778|217
1650370000000|2022-04-19 12:06:40||4777.5||4778||4778||4777.5|75
1650370010000|2022-04-19 12:06:50|4779|4777.5|4778.5|4777.5|4779|4778|4778.5|4777.5|0
1650370020000|2022-04-19 12:07:00|4779|4778|4777.5|4776.5|4779|4778.5|4777.5|4776.5|1721
1650370030000|2022-04-19 12:07:10|4777|4776|4777|4776|4777|4776.5|4776|4774.5|730
1650370040000|2022-04-19 12:07:20|4777.5|4776.5|4777|4776.5|4777.5|4777|4777|4776|21
1650370050000|2022-04-19 12:07:30|4776.5|4776|4776.5|4776|4776.5|4776.5|4776.5|4776|0
1650370060000|2022-04-19 12:07:40|4777|4775.5|4775|4774|4777|4776|4774.5|4773|2299
1650370070000|2022-04-19 12:07:50|4775.5|4774.5|4774.5|4773.5|4776|4775.5|4774|4773.5|820
1650370080000|2022-04-19 12:08:00|4774|4774|4775|4774|4775|4774.5|4774|4774|324
1650370090000|2022-04-19 12:08:10|4774.5|4773.5|4774|4773|4774.5|4774|4774|4773|521
1650370100000|2022-04-19 12:08:20|4773.5|4772.5|4774|4773.5|4774.5|4773.5|4773.5|4772|617
1650370110000|2022-04-19 12:08:30|4774.5|4774|4774.5|4773.5|4774.5|4774|4774.5|4773.5|6
1650370120000|2022-04-19 12:08:40|4774|4774|4775|4774.5|4775.5|4775|4774|4774|1870
1650370140000|2022-04-19 12:09:00|4774.5|4774|4775.5|4775|4776|4775|4774.5|4774|245
1650370150000|2022-04-19 12:09:10||4774.5||4775||4775||4774.5|0
1650370160000|2022-04-19 12:09:20|4776|4775.5|4776|4775.5|4776|4775.5|4775.5|4775|228
1650370170000|2022-04-19 12:09:30|4776.5|4776|4777|4776|4777|4776|4776.5|4776|243
1650370180000|2022-04-19 12:09:40|4776.5|4775.5|4778|4777.5|4778.5|4778|4776.5|4775.5|857
1650370190000|2022-04-19 12:09:50|4778.5|4777|4777|4776.5|4778.5|4777|4777|4776|1216
1650370200000|2022-04-19 12:10:00|4776.5|4776|4777.5|4777|4777.5|4777|4776.5|4776|208
1650370220000|2022-04-19 12:10:20|4778|4777.5|4778.5|4778|4778.5|4778|4778|4777.5|214
1650370230000|2022-04-19 12:10:30|4779|4778.5|4779.5|4778.5|4779.5|4779|4779|4778.5|200
1650370240000|2022-04-19 12:10:40|4780|4779|4780|4779.5|4780|4779.5|4780|4778.5|421
1650370250000|2022-04-19 12:10:50|4779.5|4779|4780|4779|4780|4779|4779|4778.5|718
1650370260000|2022-04-19 12:11:00|4779.5|4778.5|4779.5|4778.5|4780|4779|4779|4778.5|519
1650370270000|2022-04-19 12:11:10|4780|4779|4780|4779|4781|4780|4779.5|4779|2082
1650370280000|2022-04-19 12:11:20|4780.5|4779.5|4781|4780|4781.5|4780.5|4780.5|4779.5|620
1650370290000|2022-04-19 12:11:30|4780.5|4780.5|4779.5|4779|4781.5|4780.5|4779.5|4779|1712
1650370300000|2022-04-19 12:11:40|4779|4778.5|4779.5|4779|4779.5|4779|4779|4778|1018
1650370310000|2022-04-19 12:11:50|4779|4778.5|4778.5|4778|4779|4779|4778|4777.5|1005
1650370320000|2022-04-19 12:12:00|4779|4777.5|4779|4778.5|4779.5|4778.5|4779|4777.5|378
1650370330000|2022-04-19 12:12:10|4778.5|4778|4777|4776.5|4778.5|4778|4777|4776.5|767
1650370340000|2022-04-19 12:12:20|4777.5|4777|4777.5|4777|4777.5|4777|4777.5|4777|0
1650370350000|2022-04-19 12:12:30|4777|4776.5|4777.5|4777|4778|4777|4777|4776.5|422
1650370360000|2022-04-19 12:12:40|4777|4776.5|4777|4776.5|4777.5|4777|4777|4776.5|7
1650370370000|2022-04-19 12:12:50|||||||||63
1650370380000|2022-04-19 12:13:00|||||||||149
1650370390000|2022-04-19 12:13:10|4777.5|4777|4779.5|4778.5|4779.5|4778.5|4777.5|4777|453
1650370400000|2022-04-19 12:13:20||4779||4779||4779||4779|0
1650370410000|2022-04-19 12:13:30|4779|4778.5|4779.5|4779|4779.5|4779|4778.5|4777.5|711
1650370420000|2022-04-19 12:13:40|4779|4778.5|4779|4778.5|4779|4779|4779|4778|0
1650370430000|2022-04-19 12:13:50|4779.5|4779|4780|4779|4780.5|4779.5|4779|4778|1863
1650370440000|2022-04-19 12:14:00|4779.5|4778.5|4778.5|4778|4779.5|4778.5|4778|4777|623
1650370450000|2022-04-19 12:14:10|4779|4778.5|4779.5|4779|4779.5|4779|4779|4778.5|0
1650370470000|2022-04-19 12:14:30|4780|4779.5|4780.5|4780|4780.5|4780|4780|4779.5|673
1650370480000|2022-04-19 12:14:40|4780|4779.5|4780.5|4780|4780.5|4780|4780|4779|280
1650370490000|2022-04-19 12:14:50|4781|4780.5|4780.5|4780|4781.5|4781|4780.5|4780|114
1650370500000|2022-04-19 12:15:00|4781|4780.5|4780.5|4780|4781|4780.5|4779.5|4779|947
1650370510000|2022-04-19 12:15:10|4781|4780.5|4781|4780.5|4781.5|4780.5|4781|4780.5|168
1650370520000|2022-04-19 12:15:20||4780||4780.5||4780.5||4780|87
1650370530000|2022-04-19 12:15:30|4781.5|4781|4781.5|4781|4782|4781.5|4781|4780.5|154
1650370540000|2022-04-19 12:15:40|4781|4780.5|4781|4780.5|4781|4780.5|4781|4780.5|37
1650370550000|2022-04-19 12:15:50|4780.5|4780|4780|4779|4780.5|4780|4779.5|4779|1226
1650370560000|2022-04-19 12:16:00|4779.5|4779.5|4779|4778.5|4779.5|4779.5|4779|4778.5|285
1650370570000|2022-04-19 12:16:10|4779.5|4779|4779|4778|4779.5|4779|4778.5|4777.5|369
1650370580000|2022-04-19 12:16:20|4779.5|4778.5|4779|4778|4779.5|4779|4779|4778|497
1650370590000|2022-04-19 12:16:30||4778.5||4778||4778.5||4778|0
1650370600000|2022-04-19 12:16:40|4778.5|4778.5|4779|4778|4779|4778.5|4778.5|4778|311
1650370610000|2022-04-19 12:16:50|4778.5|4778.5|4779|4778|4779|4778.5|4778.5|4778|25
1650370630000|2022-04-19 12:17:10||4778.5||4778.5||4778.5||4778.5|0
1650370640000|2022-04-19 12:17:20|4778.5|4778|4779|4778|4779|4778.5|4778.5|4778|1026
1650370650000|2022-04-19 12:17:30||4778.5||4778||4778.5||4778|0
1650370660000|2022-04-19 12:17:40|4779.5|4778.5|4779.5|4779|4779.5|4779|4779.5|4778|350
1650370670000|2022-04-19 12:17:50|4779|4778.5|4779|4778.5|4779|4778.5|4779|4778|262
1650370680000|2022-04-19 12:18:00|4779.5||4779.5||4779.5||4779.5||177
1650370690000|2022-04-19 12:18:10|4780|4779|4781|4780.5|4781|4780.5|4780|4779|455
1650370700000|2022-04-19 12:18:20|4780.5|4780|4780.5|4780|4780.5|4780|4780|4779.5|1034
1650370710000|2022-04-19 12:18:30||4779.5||4779.5||4780||4779.5|0
1650370720000|2022-04-19 12:18:40|4780|4780|4781|4780.5|4781|4780.5|4780|4780|1587
1650370730000|2022-04-19 12:18:50|4780.5|4780|4780.5|4780|4780.5|4780|4780.5|4780|120
1650370740000|2022-04-19 12:19:00|4781|4780.5|4781|4780|4781.5|4780.5|4780.5|4780|1161
1650370750000|2022-04-19 12:19:10|4781.5|4780.5|4781.5|4781|4781.5|4781|4781|4780.5|198
1650370760000|2022-04-19 12:19:20|4781|4780.5|4780.5|4780|4781|4780.5|4780.5|4780|978
1650370770000|2022-04-19 12:19:30|4780|4779.5|4780|4779.5|4780|4779.5|4779.5|4778.5|278
1650370780000|2022-04-19 12:19:40|4779.5|4779|4779|4778|4780|4779.5|4779|4778|649
1650370790000|2022-04-19 12:19:50|4779.5|4778.5|4779|4778.5|4779.5|4779|4779|4778.5|160
1650370820000|2022-04-19 12:20:20|4778.5|4778|4780|4779.5|4780|4779.5|4778.5|4778|834
1650370830000|2022-04-19 12:20:30|||||||||115
1650370840000|2022-04-19 12:20:40|4780.5|4780|4781.5|4780.5|4781.5|4780.5|4780.5|4780|1336
1650370850000|2022-04-19 12:20:50|4781|4780|4781|4780.5|4781|4780.5|4780.5|4780|150
1650370860000|2022-04-19 12:21:00|4780.5|4780|4780.5|4780|4780.5|4780|4780.5|4780|480
1650370870000|2022-04-19 12:21:10|4781|4780.5|4781|4780.5|4781|4780.5|4780|4779.5|1551
1650370880000|2022-04-19 12:21:20|4781.5|4781|4781.5|4781|4781.5|4781|4781.5|4781|188
1650370890000|2022-04-19 12:21:30|4782|4780.5|4781.5|4781|4782|4781|4781.5|4780.5|40
1650370900000|2022-04-19 12:21:40|4781|4780.5|4779.5|4779|4781|4780.5|4779.5|4779|1112
1650370920000|2022-04-19 12:22:00|4780|4779.5|4780|4779.5|4780|4779.5|4779.5|4779|718
1650370930000|2022-04-19 12:22:10|4779.5|4779|4780|4779.5|4780|4779.5|4779.5|4779|180
1650370940000|2022-04-19 12:22:20|4779.5|4779|4778|4777.5|4780|4779.5|4778|4777.5|1182
1650370950000|2022-04-19 12:22:30|4777.5|4777|4777|4776.5|4777.5|4777|4777|4776.5|474
1650370960000|2022-04-19 12:22:40|4777.5|4777|4777|4776.5|4777.5|4777|4777|4776.5|395
1650370970000|2022-04-19 12:22:50|4777.5|4777|4777|4776.5|4777.5|4777|4777|4776.5|660
1650370980000|2022-04-19 12:23:00|4777.5|4777|4779.5|4779|4779.5|4779|4777.5|4776.5|908
1650370990000|2022-04-19 12:23:10|4779|4778.5|4780|4779.5|4781|4780|4778.5|4778|1928
1650371000000|2022-04-19 12:23:20|4780.5|4780|4781|4780.5|4781|4780.5|4780.5|4779.5|358
1650371010000|2022-04-19 12:23:30|4781.5|4780|4782|4781|4782|4781|4780.5|4780|1041
1650371020000|2022-04-19 12:23:40|4782.5|4781.5|4782.5|4782|4783|4782|4782|4781.5|210
1650371030000|2022-04-19 12:23:50|4783|4782.5|4782|4781.5|4783|4782.5|4782|4781.5|186
1650371040000|2022-04-19 12:24:00|4782.5|4781|4782|4781.5|4782.5|4781.5|4781|4780.5|479
1650371050000|2022-04-19 12:24:10|4781.5|4781|4782|4781|4782|4781.5|4781|4780.5|471
1650371060000|2022-04-19 12:24:20|4781.5||4781.5||4781.5||4781.5||57
1650371070000|2022-04-19 12:24:30|4781|4780.5|4780.5|4780|4781|4780.5|4780|4779.5|666
1650371090000|2022-04-19 12:24:50|4780|4779.5|4779.5|4779|4780|4779.5|4779.5|4779|98
1650371100000|2022-04-19 12:25:00|4779|4778.5|4780|4779.5|4780|4779.5|4779|4778.5|438
1650371110000|2022-04-19 12:25:10||4779||4779||4779||4779|325
1650371120000|2022-04-19 12:25:20||4779.5||4779.5||4779.5||4779|0
1650371130000|2022-04-19 12:25:30|4780.5|4780|4780|4779.5|4780.5|4780|4780|4779.5|202
1650371140000|2022-04-19 12:25:40|4780.5|4780|4780.5|4779.5|4780.5|4780|4780.5|4779.5|43
1650371150000|2022-04-19 12:25:50|4780|4780|4780.5|4780|4781|4780.5|4780|4779.5|1944
1650371160000|2022-04-19 12:26:00|||||||||200
1650371170000|2022-04-19 12:26:10|4780|4779.5|4780|4779.5|4780.5|4780|4780|4779.5|712
1650371180000|2022-04-19 12:26:20|4779.5|4779|4778.5|4778|4779.5|4779|4778.5|4777.5|984
1650371190000|2022-04-19 12:26:30|4778|4777.5|4777.5|4777|4778|4777.5|4777.5|4776.5|679
1650371210000|2022-04-19 12:26:50|4778|4777.5|4778|4777|4778.5|4778|4777.5|4776.5|426
1650371220000|2022-04-19 12:27:00|4778.5|4777.5|4778.5|4778|4778.5|4778|4778.5|4777.5|161
1650371240000|2022-04-19 12:27:20|4779|4778.5|4779.5|4778.5|4779.5|4779|4779|4778|949
1650371250000|2022-04-19 12:27:30||4779||4779||4779||4779|55
1650371260000|2022-04-19 12:27:40||4778.5||4778.5||4778.5||4778.5|382
1650371270000|2022-04-19 12:27:50||4779||4779||4779||4779|0
1650371290000|2022-04-19 12:28:10|4779|4778.5|4778|4777|4779|4779|4778|4777|813
1650371300000|2022-04-19 12:28:20|4778.5|4777.5|4778.5|4778|4778.5|4778|4778.5|4777.5|132
1650371310000|2022-04-19 12:28:30|4779|4778.5|4778.5|4778|4779|4778.5|4778.5|4778|212
1650371340000|2022-04-19 12:29:00|4779|4778.5|4778.5|4778|4779|4778.5|4778.5|4777.5|520
1650371350000|2022-04-19 12:29:10|4778|4777.5|4777.5|4777|4778|4778|4777.5|4776.5|497
1650371360000|2022-04-19 12:29:20|4778|4777.5|4779.5|4779|4780|4779|4778|4777|2099
1650371370000|2022-04-19 12:29:30|4779|4778.5|4779.5|4779|4779.5|4779|4779|4778.5|210
1650371390000|2022-04-19 12:29:50|4780|4779.5|4781|4780|4781.5|4780.5|4780|4779|557
1650371400000|2022-04-19 12:30:00||4780.5||4780.5||4780.5||4780.5|0
1650371410000|2022-04-19 12:30:10||4780||4780||4780.5||4780|176
1650371420000|2022-04-19 12:30:20|4781.5|4780.5|4782|4781|4782|4781|4781.5|4780.5|172
1650371430000|2022-04-19 12:30:30|4782.5|4781.5|4780|4779|4782.5|4781.5|4780|4779|5313
1650371440000|2022-04-19 12:30:40|4780.5|4779.5|4781|4780|4781|4780|4780.5|4779.5|43
1650371450000|2022-04-19 12:30:50|4781.5|4780.5|4782|4781.5|4782|4781.5|4781.5|4780|605
1650371460000|2022-04-19 12:31:00|4781.5|4781|4781.5|4780.5|4781.5|4781|4781.5|4780.5|532
1650371470000|2022-04-19 12:31:10|4781|4781|4784|4783.5|4784|4783.5|4781|4780.5|3371
1650371480000|2022-04-19 12:31:20|4783.5|4783|4785.5|4784.5|4785.5|4784.5|4783.5|4782.5|272
1650371490000|2022-04-19 12:31:30|4786|4785|4785.5|4785|4786|4785|4785.5|4784.5|401
1650371500000|2022-04-19 12:31:40|4785|4784.5|4785.5|4784.5|4785.5|4784.5|4785|4784.5|60
1650371510000|2022-04-19 12:31:50||4785||4785||4785||4784.5|0
1650371520000|2022-04-19 12:32:00||4784.5||4784.5||4785||4784.5|322
1650371530000|2022-04-19 12:32:10|4785|4785|4786.5|4785.5|4786.5|4785.5|4785|4785|67
1650371540000|2022-04-19 12:32:20||4786||4786||4786||4786|0
1650371550000|2022-04-19 12:32:30|4786|4785.5|4784.5|4784|4786|4785.5|4784.5|4783.5|459
1650371560000|2022-04-19 12:32:40|4784|4783.5|4784|4783.5|4784|4783.5|4784|4783|256
1650371580000|2022-04-19 12:33:00|4783.5|4783|4782.5|4782|4783.5|4783|4782.5|4781.5|431
1650371590000|2022-04-19 12:33:10|4783|4782.5|4783|4782|4783|4782.5|4782.5|4782|598
1650371600000|2022-04-19 12:33:20|4783.5|4782.5|4782.5|4782|4783.5|4782.5|4782.5|4782|935
1650371610000|2022-04-19 12:33:30|4782|4781.5|4781.5|4781|4782.5|4782|4781.5|4781|405
1650371620000|2022-04-19 12:33:40|4782|4781.5|4782|4781.5|4782|4781.5|4782|4781|264
1650371630000|2022-04-19 12:33:50|||||||||5
1650371640000|2022-04-19 12:34:00|4781.5|4781|4781.5|4781|4781.5|4781|4781.5|4781|228
1650371650000|2022-04-19 12:34:10|4781|4780.5|4782|4781.5|4782|4781.5|4781|4780|266
1650371660000|2022-04-19 12:34:20|4782.5|4782|4782|4781.5|4782.5|4782|4782|4781.5|305
1650371670000|2022-04-19 12:34:30|||||||||30
1650371680000|2022-04-19 12:34:40|4782.5|4782|4782.5|4782|4782.5|4782|4782.5|4782|165
1650371700000|2022-04-19 12:35:00|4783|4782.5|4784|4783|4784|4783|4783|4782.5|490
1650371710000|2022-04-19 12:35:10|4783.5|4782.5|4783|4782.5|4783.5|4783|4783|4782.5|506
1650371730000|2022-04-19 12:35:30|4783.5|4783|4784.5|4783.5|4784.5|4783.5|4783.5|4782.5|136
1650371740000|2022-04-19 12:35:40|4784|4782|4783|4782.5|4784|4782.5|4783|4782|2984
1650371750000|2022-04-19 12:35:50|4783.5|4783|4785|4784.5|4785|4784.5|4783.5|4783|697
1650371760000|2022-04-19 12:36:00|4785.5|4785|4784.5|4783.5|4786|4785|4783.5|4782|3114
1650371770000|2022-04-19 12:36:10|4784|4784|4782.5|4782|4784|4784|4782.5|4781.5|1822
1650371790000|2022-04-19 12:36:30|4783|4782.5|4783.5|4783|4784|4783|4783|4782.5|1447
1650371800000|2022-04-19 12:36:40|4783|4782.5|4783|4782|4783.5|4783|4782.5|4781.5|1134
1650371810000|2022-04-19 12:36:50|4783.5|4782.5|4783|4782.5|4783.5|4782.5|4783|4782.5|0
1650371820000|2022-04-19 12:37:00|4783.5|4782|4783|4782.5|4783.5|4783|4783|4781.5|286
1650371830000|2022-04-19 12:37:10||4782||4782.5||4782.5||4782|4
1650371840000|2022-04-19 12:37:20|4782.5|4782|4781.5|4781|4782.5|4782|4781.5|4781|898
1650371850000|2022-04-19 12:37:30|4781|4780.5|4781.5|4781|4782|4781.5|4781|4780|251
1650371860000|2022-04-19 12:37:40|4781|4780.5|4782|4781.5|4782|4781.5|4780.5|4780|724
1650371870000|2022-04-19 12:37:50||4781||4781.5||4781.5||4781|0
1650371880000|2022-04-19 12:38:00|4781.5|4781|4781.5|4780.5|4781.5|4781.5|4781|4780.5|355
1650371890000|2022-04-19 12:38:10|4781|4780|4781|4780.5|4781|4780.5|4780.5|4780|575
1650371900000|2022-04-19 12:38:20|4780.5|4780|4780|4779.5|4781|4780.5|4780|4779.5|2022
1650371910000|2022-04-19 12:38:30|4780.5|4780|4781|4780|4781|4780.5|4780.5|4780|0
1650371920000|2022-04-19 12:38:40|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|4780|4779.5|351
1650371930000|2022-04-19 12:38:50|4780||4780||4780||4780||0
1650371950000|2022-04-19 12:39:10|4780.5|4780|4781|4780.5|4781|4780.5|4780.5|4780|314
1650371960000|2022-04-19 12:39:20|4781.5||4781||4781.5||4781||463
1650371980000|2022-04-19 12:39:40|4780.5|4780|4781.5|4781|4781.5|4781|4780|4779.5|719
1650371990000|2022-04-19 12:39:50||4780.5||4780.5||4781||4780.5|0
1650372000000|2022-04-19 12:40:00||4781||4781||4781||4780.5|0
1650372010000|2022-04-19 12:40:10|4781|4780.5|4780.5|4780|4781|4781|4780|4779.5|730
1650372020000|2022-04-19 12:40:20|4781|4780.5|4781|4780.5|4781|4780.5|4781|4780.5|103
1650372030000|2022-04-19 12:40:30|4780.5|4780|4780.5|4780|4781|4780|4780|4779.5|305
1650372050000|2022-04-19 12:40:50|||||||||249
1650372060000|2022-04-19 12:41:00|4781|4780.5|4781.5|4781|4782|4781|4781|4780|715
1650372070000|2022-04-19 12:41:10|4781|4780.5|4780.5|4780|4781|4780.5|4780.5|4780|618
1650372080000|2022-04-19 12:41:20|4780|4779.5|4780|4779.5|4780.5|4780|4780|4779.5|1131
1650372090000|2022-04-19 12:41:30|4780.5|4780|4781.5|4781|4781.5|4781|4780.5|4780|596
1650372100000|2022-04-19 12:41:40|4781|4780.5|4781.5|4781|4781.5|4781|4781|4780.5|585
1650372110000|2022-04-19 12:41:50|4782|4781.5|4782|4781.5|4782|4781.5|4782|4781.5|397
1650372120000|2022-04-19 12:42:00|4782.5|4782|4783|4782.5|4783|4782.5|4782.5|4782|37
1650372130000|2022-04-19 12:42:10|4783.5|4783|4784|4783|4784|4783|4783.5|4783|221
1650372140000|2022-04-19 12:42:20|4783.5|4783.5|4783.5|4783|4783.5|4783.5|4783.5|4783|277
1650372150000|2022-04-19 12:42:30|4784|4783.5|4784|4783.5|4784|4783.5|4784|4783|36
1650372160000|2022-04-19 12:42:40|4784.5|4784|4785|4784.5|4785|4784.5|4784.5|4784|283
1650372170000|2022-04-19 12:42:50|4785.5|4785|4785.5|4785|4786|4785.5|4785|4785|369
1650372180000|2022-04-19 12:43:00|4785|4784.5|4785|4784|4785.5|4784.5|4784.5|4784|859
1650372190000|2022-04-19 12:43:10|4784.5|4783.5|4784|4783.5|4784.5|4783.5|4784|4783.5|1884
1650372200000|2022-04-19 12:43:20|4783.5|4783|4783.5|4783|4783.5|4783|4783|4782.5|764
1650372210000|2022-04-19 12:43:30|4783|4782.5|4780|4779.5|4783|4782.5|4780|4779.5|2462
1650372220000|2022-04-19 12:43:40|4779.5|4779|4780|4779.5|4780|4779.5|4779.5|4778.5|30
1650372230000|2022-04-19 12:43:50|4779.5|4779|4778.5|4778|4779.5|4779|4778.5|4777.5|1631
1650372240000|2022-04-19 12:44:00|4779|4778.5|4779|4778.5|4779|4778.5|4779|4778.5|203
1650372250000|2022-04-19 12:44:10|4778.5|4778|4778.5|4778|4778.5|4778|4778.5|4778|272
1650372260000|2022-04-19 12:44:20|4779|4778.5|4778.5|4778|4779|4778.5|4777.5|4776.5|852
1650372270000|2022-04-19 12:44:30|4779|4777.5|4778|4777.5|4779|4777.5|4778|4777.5|0
1650372280000|2022-04-19 12:44:40|4777.5|4777|4777|4776.5|4777.5|4777|4777|4776.5|98
1650372290000|2022-04-19 12:44:50|4777.5|4777|4777|4776.5|4777.5|4777|4777|4775.5|2984
1650372310000|2022-04-19 12:45:10|4777.5|4777|4778|4777.5|4778.5|4777.5|4777.5|4777|1005
1650372340000|2022-04-19 12:45:40|4778.5|4778|4778.5|4778|4778.5|4778|4778|4777.5|916
1650372350000|2022-04-19 12:45:50|4778|4777.5|4776|4775|4778|4778|4776|4775|2125
1650372360000|2022-04-19 12:46:00|4775.5|4775.5|4777|4776.5|4777|4776.5|4775.5|4775.5|610
1650372370000|2022-04-19 12:46:10||4776||4776.5||4776.5||4776|0
1650372380000|2022-04-19 12:46:20|4776.5|4776|4776|4775.5|4776.5|4776|4776|4775.5|311
1650372390000|2022-04-19 12:46:30|4775.5|4775|4776|4775.5|4776|4775.5|4775.5|4775|194
1650372400000|2022-04-19 12:46:40|4776.5|4776|4777.5|4777|4777.5|4777|4776.5|4776|923
1650372410000|2022-04-19 12:46:50|4778||4777.5||4778||4777.5||235
1650372430000|2022-04-19 12:47:10|4778|4777.5|4778|4777.5|4778|4777.5|4778|4777.5|99
1650372450000|2022-04-19 12:47:30|4777.5|4777|4778|4777.5|4778|4777.5|4777.5|4777|1368
1650372460000|2022-04-19 12:47:40|4777.5|4777|4776.5|4775.5|4777.5|4777|4776|4775.5|747
1650372470000|2022-04-19 12:47:50|4776|4776|4776|4775.5|4776|4776|4776|4775|150
1650372480000|2022-04-19 12:48:00|4775.5|4775|4775.5|4775|4776|4775.5|4775|4774.5|3092
1650372490000|2022-04-19 12:48:10|4775|4774.5|4774|4773.5|4775|4774.5|4774|4773.5|274
1650372500000|2022-04-19 12:48:20|4773.5|4773|4773.5|4773|4774|4773|4772|4771|1698
1650372510000|2022-04-19 12:48:30|4773|4772.5|4773.5|4773|4774|4773|4772.5|4771.5|365
1650372520000|2022-04-19 12:48:40||4772.5||4772.5||4773||4772.5|301
1650372530000|2022-04-19 12:48:50|4773|4772|4773.5|4773|4774|4773.5|4773|4772|2461
1650372540000|2022-04-19 12:49:00|4774|4773.5|4774.5|4773.5|4774.5|4774|4774|4773|310
1650372550000|2022-04-19 12:49:10||4774||4773.5||4774||4773.5|39
1650372560000|2022-04-19 12:49:20|4775|4774|4774|4773.5|4775|4774|4774|4773.5|400
1650372570000|2022-04-19 12:49:30|4775|4774|4774|4773.5|4775.5|4775|4774|4773.5|5215
1650372580000|2022-04-19 12:49:40|4773.5|4773|4771.5|4771|4773.5|4773|4771.5|4771|226
1650372590000|2022-04-19 12:49:50|4771|4770.5|4770.5|4770|4771|4770.5|4770.5|4770|287
1650372600000|2022-04-19 12:50:00|4770|4769.5|4771|4770.5|4771|4770.5|4770|4769|1281
1650372610000|2022-04-19 12:50:10|4771.5|4771|4770.5|4770|4771.5|4771|4770.5|4770|888
1650372620000|2022-04-19 12:50:20|4770|4769.5|4771|4770|4771|4770|4770|4769.5|1328
1650372630000|2022-04-19 12:50:30||4770.5||4770||4770.5||4770|47
1650372640000|2022-04-19 12:50:40||4770.5||4770.5||4770.5||4770.5|0
1650372650000|2022-04-19 12:50:50|4771.5|4771|4771|4770.5|4771.5|4771|4771|4770.5|540
1650372660000|2022-04-19 12:51:00|4771.5|4771|4772|4771.5|4772|4771.5|4771.5|4771|34
1650372670000|2022-04-19 12:51:10|||||||||256
1650372680000|2022-04-19 12:51:20||4771||4771.5||4771.5||4771|278
1650372690000|2022-04-19 12:51:30|||||||||160
1650372710000|2022-04-19 12:51:50|4771.5|4771|4771|4770.5|4772|4771.5|4771|4770.5|3119
1650372720000|2022-04-19 12:52:00|4771.5|4771|4771.5|4771|4771.5|4771|4771|4770.5|531
1650372730000|2022-04-19 12:52:10|4771|4770.5|4771|4770.5|4771|4770.5|4771|4770.5|39
1650372740000|2022-04-19 12:52:20|4770.5|4770|4769|4768.5|4770.5|4770|4769|4768|406
1650372750000|2022-04-19 12:52:30|4768.5|4768|4767.5|4766.5|4769|4768.5|4767.5|4766.5|764
1650372760000|2022-04-19 12:52:40|4768|4767|4768|4767.5|4768|4767.5|4768|4766.5|197
1650372770000|2022-04-19 12:52:50|4767.5|4767|4767.5|4766.5|4767.5|4767|4767.5|4766.5|0
1650372780000|2022-04-19 12:53:00|4767|4767|4768|4767.5|4768|4767.5|4767|4767|630
1650372790000|2022-04-19 12:53:10||4767||4767||4767.5||4767|0
1650372800000|2022-04-19 12:53:20|4767.5|4767.5|4768|4767.5|4768|4767.5|4767.5|4767|483
1650372810000|2022-04-19 12:53:30|4768.5|4768|4769|4768.5|4769|4768.5|4768.5|4768|599
1650372820000|2022-04-19 12:53:40|4769.5|4769|4769|4768.5|4770|4769|4769|4768.5|370
1650372830000|2022-04-19 12:53:50|4769.5|4769|4769.5|4769|4769.5|4769|4769.5|4768.5|0
1650372840000|2022-04-19 12:54:00|4770|4769.5|4769.5|4769|4770|4769.5|4769.5|4769|35
1650372850000|2022-04-19 12:54:10||4768.5||4768.5||4768.5||4768.5|111
1650372860000|2022-04-19 12:54:20|4769|4768|4769|4768.5|4769|4768.5|4769|4768|155
1650372870000|2022-04-19 12:54:30|4768.5|4768|4768|4767.5|4768.5|4768|4767.5|4766.5|589
1650372890000|2022-04-19 12:54:50|4767.5|4767|4767|4766.5|4767.5|4767|4767|4766.5|112
1650372910000|2022-04-19 12:55:10|4766.5|4766|4767.5|4767|4767.5|4767|4765.5|4765|1632
1650372930000|2022-04-19 12:55:30|4768|4767.5|4767.5|4767|4768|4767.5|4767.5|4767|85
1650372940000|2022-04-19 12:55:40|4768|4767.5|4768|4767.5|4768|4767.5|4768|4767.5|211
1650372950000|2022-04-19 12:55:50||4767||4767.5||4767.5||4767|0
1650372970000|2022-04-19 12:56:10|4767.5|4767|4767.5|4767|4767.5|4767|4767.5|4767|20
1650372980000|2022-04-19 12:56:20|4767|4766.5|4767|4766.5|4767.5|4767|4767|4766|1183
1650372990000|2022-04-19 12:56:30|4767.5|4767|4767.5|4767|4767.5|4767|4767|4766.5|1399
1650373000000|2022-04-19 12:56:40|4768|4767.5|4768|4767.5|4768|4767.5|4768|4767.5|448
1650373020000|2022-04-19 12:57:00|||||||||50
1650373040000|2022-04-19 12:57:20|4767.5|4767|4768|4767.5|4768|4767.5|4767.5|4766.5|973
1650373070000|2022-04-19 12:57:50|||||||||72
1650373080000|2022-04-19 12:58:00|4767.5|4767|4767.5|4767|4768|4767.5|4767.5|4767|1114
1650373090000|2022-04-19 12:58:10|4768|4767.5|4768.5|4768|4768.5|4768|4768|4767.5|788
1650373100000|2022-04-19 12:58:20|4769|4768.5|4769.5|4769|4769.5|4769|4769|4768|578
1650373130000|2022-04-19 12:58:50|||||||||50
1650373140000|2022-04-19 12:59:00|4769|4768.5|4770|4769.5|4770|4769.5|4769|4768.5|1541
1650373150000|2022-04-19 12:59:10|4770.5|4770|4770|4769.5|4770.5|4770|4770|4769.5|249
1650373160000|2022-04-19 12:59:20|4770.5|4770|4770.5|4770|4770.5|4770|4770.5|4770|250
1650373170000|2022-04-19 12:59:30||4769.5||4770||4770||4769.5|74
1650373180000|2022-04-19 12:59:40|4771|4770.5|4771|4770.5|4771|4770.5|4771|4770.5|366
1650373200000|2022-04-19 13:00:00|4770.5|4770|4769|4768.5|4770.5|4770|4768.5|4768|871
1650373210000|2022-04-19 13:00:10|4769.5|4769|4769.5|4769|4769.5|4769|4769.5|4769|350
1650373220000|2022-04-19 13:00:20|4770|4769.5|4771.5|4770.5|4772.5|4771.5|4770|4769.5|1035
1650373230000|2022-04-19 13:00:30|4771|4770|4771|4770.5|4771|4770.5|4771|4770|1
1650373240000|2022-04-19 13:00:40|4771.5|4771|4771.5|4771|4772|4771.5|4771.5|4771|39
1650373260000|2022-04-19 13:01:00|4772|4771.5|4772|4771.5|4772|4771.5|4772|4771.5|36
1650373270000|2022-04-19 13:01:10|4771.5|4771|4772|4771.5|4772|4771.5|4771.5|4771|308
1650373280000|2022-04-19 13:01:20|4772.5|4772|4773.5|4773|4774.5|4773.5|4772.5|4772|632
1650373290000|2022-04-19 13:01:30|4774|4773.5|4775|4774.5|4775.5|4774.5|4774|4773.5|471
1650373300000|2022-04-19 13:01:40|4774.5|4774|4774|4773.5|4774.5|4774|4774|4773|830
1650373310000|2022-04-19 13:01:50|4774.5|4774|4774.5|4774|4774.5|4774|4774.5|4774|36
1650373330000|2022-04-19 13:02:10|4774|4773.5|4774.5|4774|4774.5|4774|4774|4773.5|1015
1650373340000|2022-04-19 13:02:20|4775|4774.5|4776|4775.5|4776.5|4775.5|4775|4774.5|840
1650373350000|2022-04-19 13:02:30||4775||4775||4775||4775|0
1650373360000|2022-04-19 13:02:40||4775.5||4775.5||4775.5||4775.5|0
1650373370000|2022-04-19 13:02:50|4776.5|4776|4776.5|4776|4777|4776.5|4776|4775.5|682
1650373380000|2022-04-19 13:03:00|4776|4775.5|4777.5|4777|4777.5|4777|4776|4775.5|514
1650373390000|2022-04-19 13:03:10|4778|4777.5|4779|4778|4779|4778.5|4778|4777.5|453
1650373400000|2022-04-19 13:03:20|4778.5|4777.5|4778|4777.5|4778.5|4777.5|4778|4777.5|374
1650373410000|2022-04-19 13:03:30|4777.5|4777|4778.5|4778|4778.5|4778|4777.5|4777|1721
1650373420000|2022-04-19 13:03:40|4778|4777.5|4779|4778.5|4779|4778.5|4778|4777.5|531
1650373430000|2022-04-19 13:03:50||4778||4778.5||4778.5||4778|206
1650373460000|2022-04-19 13:04:20|4779.5|4779|4777|4776.5|4779.5|4779|4776|4775.5|3685
1650373470000|2022-04-19 13:04:30|4776.5|4776|4775.5|4775|4776.5|4776|4775.5|4775|413
1650373480000|2022-04-19 13:04:40|4776|4775.5|4774.5|4774|4776|4775.5|4774.5|4774|238
1650373490000|2022-04-19 13:04:50|4774|4773.5|4774|4773.5|4774.5|4773.5|4773.5|4773|467
1650373500000|2022-04-19 13:05:00|4773.5|4773|4770.5|4770|4773.5|4773|4770.5|4769.5|1492
1650373510000|2022-04-19 13:05:10|4771|4770.5|4772|4771|4772|4771.5|4771|4770.5|1108
1650373520000|2022-04-19 13:05:20|4771.5|4770.5|4771|4770.5|4771.5|4770.5|4770|4769.5|138
1650373530000|2022-04-19 13:05:30|4771.5||4771||4771.5||4771||234
1650373540000|2022-04-19 13:05:40|4770.5|4770|4768|4767.5|4770.5|4770|4768|4767|882
1650373550000|2022-04-19 13:05:50|4767.5|4767|4767|4766.5|4767.5|4767|4767|4766.5|213
1650373560000|2022-04-19 13:06:00|4766.5|4766|4767|4766.5|4767|4766.5|4765.5|4765|1337
1650373570000|2022-04-19 13:06:10|4767.5|4767|4766|4765.5|4768.5|4767.5|4766|4765.5|1661
1650373580000|2022-04-19 13:06:20|4766.5||4766.5||4766.5||4766||474
1650373590000|2022-04-19 13:06:30|4766||4766.5||4766.5||4766||112
1650373600000|2022-04-19 13:06:40|4767|4766|4766.5|4766|4767.5|4767|4766.5|4766|1042
1650373610000|2022-04-19 13:06:50|4767|4766.5|4767.5|4767|4768|4767|4766.5|4766|376
1650373620000|2022-04-19 13:07:00|4767|4766.5|4767|4766.5|4767.5|4766.5|4766.5|4766|833
1650373630000|2022-04-19 13:07:10|4766.5|4766|4763.5|4763|4766.5|4766|4763.5|4763|1847
1650373640000|2022-04-19 13:07:20|4763|4762.5|4763|4762|4763|4762.5|4761|4760|3370
1650373650000|2022-04-19 13:07:30|4762.5|4761.5|4761.5|4761|4762.5|4762|4761.5|4760|873
1650373660000|2022-04-19 13:07:40|4762|4761.5|4762|4761.5|4762.5|4761.5|4761.5|4761|367
1650373670000|2022-04-19 13:07:50|4762.5|4762|4761.5|4761|4762.5|4762|4761.5|4761|149
1650373680000|2022-04-19 13:08:00|4761|4760.5|4761.5|4761|4761.5|4761|4761|4760.5|198
1650373690000|2022-04-19 13:08:10|4762|4761.5|4762|4761.5|4763|4762.5|4762|4761|412
1650373700000|2022-04-19 13:08:20|4761.5|4761|4762|4761.5|4763|4762|4761.5|4761|884
1650373710000|2022-04-19 13:08:30|4761.5|4761|4762|4761|4762|4761.5|4761.5|4761|461
1650373720000|2022-04-19 13:08:40|4762.5|4761.5|4761|4760.5|4762.5|4761.5|4761|4760.5|462
1650373730000|2022-04-19 13:08:50|4760.5|4760|4761.5|4761|4761.5|4761|4760|4759|3066
1650373740000|2022-04-19 13:09:00|4762|4761.5|4762.5|4762|4763|4762|4762|4761.5|327
1650373750000|2022-04-19 13:09:10|4763|4761.5|4763|4762|4763.5|4762.5|4762|4761.5|1694
1650373760000|2022-04-19 13:09:20||4762.5||4762.5||4762.5||4762.5|352
1650373770000|2022-04-19 13:09:30|4762.5|4762|4764.5|4763.5|4764.5|4763.5|4762.5|4761.5|1770
1650373780000|2022-04-19 13:09:40|4764|4763|4764|4763|4764|4763.5|4763|4762.5|248
1650373790000|2022-04-19 13:09:50|4764.5|4763.5|4765|4764|4765|4764|4764.5|4763.5|289
1650373800000|2022-04-19 13:10:00|4764.5|4763.5|4764.5|4764|4764.5|4764|4764|4763.5|243
1650373810000|2022-04-19 13:10:10|4764|4763.5|4762|4761.5|4764|4763.5|4761.5|4761|1432
1650373820000|2022-04-19 13:10:20|4762.5|4761|4762.5|4762|4762.5|4762|4762|4761|232
1650373830000|2022-04-19 13:10:30|4762|4761.5|4761|4760.5|4762|4761.5|4761|4760.5|104
1650373840000|2022-04-19 13:10:40|4761.5|4761|4761.5|4761|4762.5|4761.5|4761.5|4761|0
1650373850000|2022-04-19 13:10:50|4761|4760.5|4761|4760.5|4761|4760.5|4761|4760.5|95
1650373860000|2022-04-19 13:11:00|4760.5|4760|4762|4761|4762|4761|4760|4759.5|1168
1650373870000|2022-04-19 13:11:10|4762.5|4761.5|4762.5|4761.5|4763.5|4762.5|4762|4761.5|1716
1650373880000|2022-04-19 13:11:20|4762|4761|4762|4761|4762.5|4761|4761.5|4760.5|309
1650373890000|2022-04-19 13:11:30|4761.5||4761.5||4762||4761.5||116
1650373900000|2022-04-19 13:11:40|4761|4760.5|4761|4760.5|4761.5|4760.5|4760.5|4759.5|693
1650373910000|2022-04-19 13:11:50|4761.5|4761|4762|4761.5|4762|4761.5|4761.5|4761|559
1650373920000|2022-04-19 13:12:00|4762.5|4762|4762|4761.5|4763|4762|4761.5|4761|1324
1650373930000|2022-04-19 13:12:10|4761.5|4761|4762|4761.5|4763|4762|4761.5|4761|378
1650373940000|2022-04-19 13:12:20|4762.5|4762|4763|4762.5|4764|4763|4762.5|4762|1561
1650373950000|2022-04-19 13:12:30|4762.5|4762|4762.5|4762|4763|4762.5|4762|4761.5|808
1650373960000|2022-04-19 13:12:40|4762|4761|4761|4760.5|4762.5|4761.5|4761|4760|1345
1650373970000|2022-04-19 13:12:50|4761.5|4760|4761.5|4760.5|4761.5|4761|4761.5|4760|789
1650373980000|2022-04-19 13:13:00||4761||4761||4761||4760.5|304
1650373990000|2022-04-19 13:13:10|4761|4760.5|4761|4760.5|4761|4761|4760.5|4759.5|724
1650374000000|2022-04-19 13:13:20|4760.5|4760|4761|4760|4761|4760.5|4760.5|4759.5|495
1650374010000|2022-04-19 13:13:30|4760.5|4759.5|4760|4759|4760.5|4760|4760|4759|950
1650374020000|2022-04-19 13:13:40|4759.5||4759.5||4759.5||4759.5||0
1650374030000|2022-04-19 13:13:50|4759|4758.5|4759.5|4759|4759.5|4759|4759|4758|87
1650374040000|2022-04-19 13:14:00|4759|4758.5|4760|4759|4760|4759.5|4759|4758.5|209
1650374050000|2022-04-19 13:14:10|4759.5|4758.5|4759|4758.5|4759.5|4759|4759|4758.5|77
1650374060000|2022-04-19 13:14:20|4758.5|4758|4759|4758|4759|4758.5|4758.5|4758|536
1650374070000|2022-04-19 13:14:30|4758.5|4758.5|4757.5|4756.5|4758.5|4758.5|4757|4756.5|2371
1650374080000|2022-04-19 13:14:40|4758|4757|4757|4756.5|4759|4758.5|4757|4756.5|913
1650374090000|2022-04-19 13:14:50|4757.5|4757|4757|4756.5|4759|4758|4757|4756.5|1921
1650374100000|2022-04-19 13:15:00|4756.5|4756|4754.5|4753.5|4756.5|4756.5|4754|4753.5|2094
1650374110000|2022-04-19 13:15:10|4755|4754|4753.5|4752.5|4756|4755|4753.5|4752|2123
1650374120000|2022-04-19 13:15:20|4753|4752|4752.5|4751.5|4753.5|4752.5|4752.5|4751.5|656
1650374130000|2022-04-19 13:15:30|4753|4752|4754.5|4753.5|4755|4754.5|4753|4752|3389
1650374140000|2022-04-19 13:15:40|4754|4754|4753.5|4753|4755|4754|4753.5|4753|185
1650374150000|2022-04-19 13:15:50|4754|4753.5|4753.5|4753|4754|4753.5|4753.5|4753|667
1650374160000|2022-04-19 13:16:00|4754|4753.5|4754|4753|4754|4753.5|4753.5|4753|443
1650374170000|2022-04-19 13:16:10|4753.5|4752.5|4753.5|4752.5|4753.5|4753|4753.5|4752.5|579
1650374180000|2022-04-19 13:16:20|4754|4753|4752.5|4751.5|4754.5|4754|4752.5|4751.5|782
1650374190000|2022-04-19 13:16:30|4752|4752|4752|4751.5|4752|4752|4752|4751.5|172
1650374200000|2022-04-19 13:16:40|4752.5|4752|4753|4752.5|4753|4752.5|4752.5|4752|513
1650374210000|2022-04-19 13:16:50|4753.5|4753|4753.5|4752.5|4753.5|4753|4753.5|4752.5|403
1650374220000|2022-04-19 13:17:00|4753|4752|4754.5|4754|4754.5|4754|4753|4752|1217
1650374230000|2022-04-19 13:17:10|4755|4754.5|4755.5|4754.5|4756.5|4756|4755|4754.5|873
1650374240000|2022-04-19 13:17:20||4755||4754.5||4755||4754.5|0
1650374250000|2022-04-19 13:17:30|4755|4754|4755|4754.5|4755|4754.5|4755|4754|194
1650374260000|2022-04-19 13:17:40|4755.5|4755|4756|4755|4756.5|4755.5|4755.5|4755|1438
1650374270000|2022-04-19 13:17:50|4755.5|4754.5|4757.5|4756.5|4757.5|4756.5|4755.5|4754.5|1590
1650374280000|2022-04-19 13:18:00|4757|4756|4757|4756.5|4757|4756.5|4756.5|4756|296
1650374290000|2022-04-19 13:18:10|4756.5|4756|4756.5|4756|4756.5|4756.5|4756.5|4755.5|1141
1650374300000|2022-04-19 13:18:20|4756|4755.5|4756.5|4755.5|4756.5|4756|4755|4754|2060
1650374310000|2022-04-19 13:18:30||4756||4756||4756||4756|0
1650374320000|2022-04-19 13:18:40||4755.5||4756||4756||4755.5|0
1650374330000|2022-04-19 13:18:50|4757|4755.5|4757|4756.5|4757|4756.5|4757|4755.5|37
1650374340000|2022-04-19 13:19:00|4757.5|4757|4757.5|4756.5|4758|4757.5|4757|4756.5|344
1650374350000|2022-04-19 13:19:10||4757||4757||4757||4756.5|183
1650374360000|2022-04-19 13:19:20||4756.5||4757||4757||4756.5|170
1650374370000|2022-04-19 13:19:30|4757|4756.5|4757.5|4757|4757.5|4757|4757|4756.5|161
1650374380000|2022-04-19 13:19:40|4757|4756.5|4755|4754|4757.5|4756.5|4755|4754|1209
1650374390000|2022-04-19 13:19:50|4754.5|4753.5|4756|4755.5|4756|4755.5|4754.5|4753.5|1417
1650374400000|2022-04-19 13:20:00|4756.5|4756|4756|4755|4757|4756.5|4756|4755|2047
1650374410000|2022-04-19 13:20:10|4755.5|4754.5|4756|4755.5|4756|4755.5|4755|4754|719
1650374420000|2022-04-19 13:20:20|4756.5|4756|4756.5|4755.5|4757.5|4756.5|4756.5|4755.5|1506
1650374430000|2022-04-19 13:20:30||4756||4756||4756||4756|887
1650374440000|2022-04-19 13:20:40|4757|4756.5|4757.5|4756.5|4757.5|4757|4757|4756.5|339
1650374450000|2022-04-19 13:20:50|4758|4757|4757.5|4757|4758|4757.5|4757|4756.5|901
1650374460000|2022-04-19 13:21:00|4758|4756.5|4757.5|4757|4758|4757.5|4757.5|4756.5|493
1650374470000|2022-04-19 13:21:10|4757|4756.5|4756.5|4756|4757.5|4756.5|4756.5|4755.5|442
1650374480000|2022-04-19 13:21:20|4757|4756.5|4757.5|4757|4758.5|4758|4757|4756.5|796
1650374490000|2022-04-19 13:21:30|4757|4756.5|4756|4755.5|4757|4756.5|4756|4755.5|1358
1650374500000|2022-04-19 13:21:40|4756.5|4755|4755.5|4755|4756.5|4755|4755|4754.5|3135
1650374510000|2022-04-19 13:21:50|4755|4754.5|4756|4755.5|4756|4755.5|4755|4754.5|901
1650374520000|2022-04-19 13:22:00|4755.5|4755|4755|4754.5|4756|4755.5|4755|4754.5|346
1650374530000|2022-04-19 13:22:10|4755.5|4755|4755.5|4755|4755.5|4755|4755.5|4755|274
1650374540000|2022-04-19 13:22:20|4756|4755.5|4755|4754.5|4756|4755.5|4755|4754.5|663
1650374550000|2022-04-19 13:22:30|4755.5|4755|4755.5|4754.5|4755.5|4755|4755.5|4754.5|279
1650374560000|2022-04-19 13:22:40|4755|4754|4756|4755|4756|4755.5|4755|4754|752
1650374570000|2022-04-19 13:22:50|4756.5|4755.5|4757|4756|4757|4756|4756.5|4755|611
1650374580000|2022-04-19 13:23:00|4756.5|4756.5|4756.5|4756|4757.5|4756.5|4756.5|4756|1556
1650374590000|2022-04-19 13:23:10|4757|4756.5|4758|4757.5|4758|4757.5|4757|4756.5|110
1650374600000|2022-04-19 13:23:20|4758.5|4758|4758.5|4758|4759|4758|4758.5|4758|381
1650374610000|2022-04-19 13:23:30|4758|4757.5|4757.5|4757|4758|4757.5|4757.5|4757|628
1650374620000|2022-04-19 13:23:40|4757|4756.5|4757|4756|4757.5|4756.5|4756.5|4755.5|697
1650374630000|2022-04-19 13:23:50|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|270
1650374640000|2022-04-19 13:24:00|4756|4756|4755|4754.5|4756|4756|4755|4754.5|972
1650374660000|2022-04-19 13:24:20|4755.5|4755|4755|4754.5|4756.5|4756|4755|4754.5|1470
1650374670000|2022-04-19 13:24:30|4754.5|4754|4754|4753.5|4754.5|4754.5|4754|4753.5|982
1650374680000|2022-04-19 13:24:40|4753.5|4753|4753|4752|4753.5|4753|4752.5|4752|141
1650374690000|2022-04-19 13:24:50||4752.5||4752.5||4752.5||4752.5|0
1650374700000|2022-04-19 13:25:00|4753.5|4753|4752|4751|4753.5|4753|4751.5|4751|2514
1650374710000|2022-04-19 13:25:10|4751.5|4751.5|4752.5|4751.5|4753|4752|4751.5|4751|2902
1650374720000|2022-04-19 13:25:20|4752|4751|4751.5|4751|4752|4751|4751.5|4750.5|450
1650374740000|2022-04-19 13:25:40|4752|4751.5|4751.5|4750.5|4752|4751.5|4751.5|4750.5|561
1650374750000|2022-04-19 13:25:50|4752|4751|4754|4753.5|4754|4753.5|4751.5|4751|2504
1650374760000|2022-04-19 13:26:00|4753.5|4753|4755|4754.5|4755|4754.5|4752.5|4752|1725
1650374770000|2022-04-19 13:26:10|4754.5|4754|4755.5|4754.5|4755.5|4754.5|4754.5|4754|304
1650374780000|2022-04-19 13:26:20|4755|4754|4755.5|4755|4756.5|4756|4755|4754|844
1650374790000|2022-04-19 13:26:30|4755|4754.5|4757|4756.5|4757|4756.5|4755|4754|730
1650374800000|2022-04-19 13:26:40|4757.5|4757|4757.5|4757|4757.5|4757|4757|4756|1382
1650374810000|2022-04-19 13:26:50|4758|4757.5|4758|4757.5|4758.5|4757.5|4758|4757.5|0
1650374820000|2022-04-19 13:27:00|4757.5|4757|4759|4758.5|4759|4758.5|4757.5|4757|1066
1650374830000|2022-04-19 13:27:10|4759.5|4758|4759.5|4758.5|4759.5|4759|4758.5|4758|1124
1650374840000|2022-04-19 13:27:20|4759|4758|4759|4758.5|4759|4758.5|4758|4757|1464
1650374850000|2022-04-19 13:27:30|4759.5|4758|4759.5|4759|4759.5|4759|4759.5|4758|347
1650374870000|2022-04-19 13:27:50|4760|4759.5|4760|4759|4760|4759.5|4759.5|4759|1514
1650374880000|2022-04-19 13:28:00|4759.5|4758.5|4760|4759.5|4760.5|4759.5|4759.5|4758.5|561
1650374890000|2022-04-19 13:28:10|4759.5|4759|4759.5|4759|4760|4759|4759.5|4758.5|625
1650374900000|2022-04-19 13:28:20|4760|4759.5|4761|4760|4761|4760|4760|4759.5|310
1650374910000|2022-04-19 13:28:30|4761.5|4760.5|4764|4763.5|4764|4763.5|4761.5|4760.5|3070
1650374920000|2022-04-19 13:28:40|4764.5|4764|4764.5|4764|4765.5|4765|4764.5|4764|35
1650374930000|2022-04-19 13:28:50|4764|4763.5|4762.5|4762|4764|4763.5|4762.5|4761.5|1888
1650374940000|2022-04-19 13:29:00|4762|4761.5|4761|4760.5|4762|4761.5|4760.5|4760|870
1650374950000|2022-04-19 13:29:10|4761.5|4761|4761.5|4761|4762|4761.5|4761.5|4761|491
1650374970000|2022-04-19 13:29:30|4762|4761.5|4761.5|4761|4762|4761.5|4761.5|4761|379
1650374980000|2022-04-19 13:29:40|4762|4761.5|4761.5|4761|4762|4761.5|4761.5|4761|67
1650374990000|2022-04-19 13:29:50|4761|4760.5|4762|4761.5|4762|4761.5|4761|4760|462
1650375000000|2022-04-19 13:30:00|4762.5|4762|4765|4764.5|4766.5|4766|4762.5|4761.5|8017
1650375010000|2022-04-19 13:30:10|4764.5|4764|4762|4761.5|4765|4764.5|4762|4761|3021
1650375020000|2022-04-19 13:30:20|4762.5|4762|4766|4765|4767.5|4766.5|4762.5|4762|2098
1650375030000|2022-04-19 13:30:30|4765.5|4765.5|4765|4764|4765.5|4765.5|4764.5|4763.5|1310
1650375040000|2022-04-19 13:30:40|4764.5|4763.5|4763.5|4763|4764.5|4763.5|4763|4762|1414
1650375050000|2022-04-19 13:30:50|4764|4763.5|4760.5|4760|4764|4763.5|4760.5|4760|1666
1650375060000|2022-04-19 13:31:00|4760|4759.5|4753|4752|4760.5|4760|4752|4751|7253
1650375070000|2022-04-19 13:31:10|4752.5|4752.5|4752.5|4752|4754.5|4754|4752|4751.5|7056
1650375080000|2022-04-19 13:31:20|4752|4751.5|4755.5|4754.5|4756|4755.5|4752|4750.5|2295
1650375090000|2022-04-19 13:31:30|4755|4755|4759.5|4759|4760|4759|4754|4753|5180
1650375100000|2022-04-19 13:31:40|4760|4759.5|4760|4759.5|4761.5|4761|4757.5|4756|2853
1650375110000|2022-04-19 13:31:50|4760.5|4760|4758|4757.5|4761|4760|4757.5|4757|1362
1650375120000|2022-04-19 13:32:00|4757.5|4757|4757.5|4757|4758|4757.5|4756.5|4756|1137
1650375130000|2022-04-19 13:32:10|4757|4756.5|4758.5|4758|4760|4759|4757|4756|2535
1650375140000|2022-04-19 13:32:20|4759|4758.5|4759.5|4758.5|4762.5|4761.5|4759|4758|1417
1650375150000|2022-04-19 13:32:30|4759|4759|4757.5|4757|4759.5|4759|4757|4756|98
1650375160000|2022-04-19 13:32:40|4757|4756.5|4757.5|4757|4758.5|4757.5|4755|4754.5|815
1650375170000|2022-04-19 13:32:50|4758|4757.5|4758|4757.5|4759|4758|4756.5|4755.5|2545
1650375180000|2022-04-19 13:33:00|4758.5|4758|4758.5|4758|4759.5|4758.5|4757.5|4757|945
1650375190000|2022-04-19 13:33:10|4758|4757.5|4758|4757|4758.5|4757.5|4756|4755|1938
1650375200000|2022-04-19 13:33:20|4757.5|4757.5|4760.5|4760|4760.5|4760|4757|4756.5|1235
1650375210000|2022-04-19 13:33:30|4760|4759.5|4760|4759.5|4761.5|4760.5|4758|4757|3632
1650375220000|2022-04-19 13:33:40|4759.5|4759|4759|4758.5|4760.5|4759|4758.5|4757.5|2897
1650375230000|2022-04-19 13:33:50|4758.5|4758|4763.5|4763|4763.5|4763|4757.5|4756.5|933
1650375240000|2022-04-19 13:34:00|4764|4762.5|4762.5|4761.5|4764.5|4763.5|4762|4761.5|878
1650375250000|2022-04-19 13:34:10|4762|4761|4761|4760|4762.5|4762|4760.5|4759.5|704
1650375260000|2022-04-19 13:34:20|4761.5|4759.5|4762.5|4761.5|4762.5|4762|4760|4759.5|1077
1650375270000|2022-04-19 13:34:30|4763|4762|4763.5|4762.5|4764.5|4764|4763|4762|251
1650375280000|2022-04-19 13:34:40|4763|4762|4763.5|4762.5|4764|4763.5|4762.5|4761.5|747
1650375290000|2022-04-19 13:34:50|4763|4763|4763|4762|4763.5|4763|4762.5|4761.5|616
1650375300000|2022-04-19 13:35:00|4762.5|4762.5|4760.5|4760|4763|4762.5|4759|4758|2786
1650375310000|2022-04-19 13:35:10|4760|4759.5|4758.5|4757.5|4760.5|4760|4758.5|4757.5|445
1650375320000|2022-04-19 13:35:20|4759|4758|4763|4762.5|4763|4762.5|4759|4757.5|2485
1650375330000|2022-04-19 13:35:30|4763.5|4763|4764|4763|4765|4764|4763|4762.5|1618
1650375340000|2022-04-19 13:35:40|4763.5|4762.5|4761.5|4761|4764.5|4763.5|4761.5|4760.5|2519
1650375350000|2022-04-19 13:35:50|4761|4760.5|4762.5|4761.5|4762.5|4762|4759.5|4759|3200
1650375360000|2022-04-19 13:36:00|4762|4761|4763|4762.5|4763|4762.5|4761|4760.5|2678
1650375370000|2022-04-19 13:36:10|4762.5|4762|4761|4760|4762.5|4762|4760.5|4760|3290
1650375380000|2022-04-19 13:36:20|4760.5|4759.5|4762|4761|4763.5|4762.5|4760.5|4759.5|337
1650375390000|2022-04-19 13:36:30|4762.5|4761.5|4763|4762|4764|4763.5|4762.5|4761.5|217
1650375400000|2022-04-19 13:36:40|4763.5|4762.5|4764.5|4763.5|4766.5|4766|4763|4762|3892
1650375410000|2022-04-19 13:36:50|4764|4764|4770|4769|4771|4769.5|4763|4762|12944
1650375420000|2022-04-19 13:37:00|4769.5|4768.5|4767.5|4766.5|4770|4769|4765.5|4764.5|2647
1650375430000|2022-04-19 13:37:10|4767|4766|4765|4764.5|4767|4766|4764|4763|2258
1650375440000|2022-04-19 13:37:20|4765.5|4765|4766|4765.5|4767|4766|4764.5|4763.5|2505
1650375450000|2022-04-19 13:37:30|4765.5|4765|4766.5|4765.5|4768|4767|4765|4764.5|1643
1650375460000|2022-04-19 13:37:40|4766|4765|4763.5|4763|4767|4766|4763.5|4763|1762
1650375470000|2022-04-19 13:37:50|4764|4763.5|4764|4763|4767|4766|4763.5|4763|2385
1650375480000|2022-04-19 13:38:00|4763.5|4762.5|4763.5|4763|4765.5|4764.5|4763|4762|6077
1650375490000|2022-04-19 13:38:10|4764|4763.5|4764.5|4764|4765.5|4765|4764|4763.5|437
1650375500000|2022-04-19 13:38:20|4765|4764.5|4768|4767.5|4768.5|4767.5|4765|4764|1603
1650375510000|2022-04-19 13:38:30|4768.5|4767|4767.5|4766.5|4768.5|4767.5|4765.5|4764.5|2232
1650375520000|2022-04-19 13:38:40|4767|4766|4765|4764.5|4767|4766.5|4764|4763.5|1878
1650375530000|2022-04-19 13:38:50|4765.5|4765|4766.5|4766|4768|4767.5|4765|4764.5|10140
1650375540000|2022-04-19 13:39:00|4766|4765.5|4769|4768|4769.5|4768.5|4765.5|4764.5|1501
1650375550000|2022-04-19 13:39:10|4768.5|4767.5|4767.5|4767|4769|4767.5|4766|4765.5|1796
1650375560000|2022-04-19 13:39:20|4768|4767.5|4770|4769|4771.5|4770.5|4768|4767.5|1101
1650375570000|2022-04-19 13:39:30|4770.5|4769.5|4768.5|4768|4771|4770|4766.5|4765|903
1650375580000|2022-04-19 13:39:40|4769|4768.5|4772.5|4771.5|4775|4774|4769|4768.5|2134
1650375590000|2022-04-19 13:39:50|4772|4771|4772|4771|4774.5|4773.5|4771.5|4770.5|1868
1650375600000|2022-04-19 13:40:00|4772.5|4771.5|4775.5|4774.5|4775.5|4775|4771.5|4771|2234
1650375610000|2022-04-19 13:40:10|4775|4774|4773|4772|4776.5|4776|4772.5|4771.5|3406
1650375620000|2022-04-19 13:40:20|4772.5|4772.5|4772.5|4771.5|4774.5|4773.5|4771.5|4770.5|816
1650375630000|2022-04-19 13:40:30|4773|4772|4772|4771|4774|4773.5|4771.5|4770|2359
1650375640000|2022-04-19 13:40:40|4772.5|4771.5|4773|4772|4774.5|4773.5|4772.5|4771|275
1650375650000|2022-04-19 13:40:50|4772.5|4771.5|4772|4771|4773.5|4772|4771|4770.5|332
1650375660000|2022-04-19 13:41:00|4772.5|4770.5|4774|4773.5|4774|4773.5|4771.5|4770.5|1129
1650375670000|2022-04-19 13:41:10|4774.5|4774|4776.5|4776|4778|4777|4774|4773.5|3182
1650375680000|2022-04-19 13:41:20|4777|4775.5|4777|4776|4777|4776.5|4776|4775|980
1650375690000|2022-04-19 13:41:30|4776.5|4776.5|4777.5|4777|4777.5|4777|4775.5|4775|1562
1650375700000|2022-04-19 13:41:40|4778|4777.5|4777.5|4777|4779|4778|4777.5|4777|463
1650375710000|2022-04-19 13:41:50|4778|4776.5|4777.5|4777|4778.5|4777.5|4776.5|4776|374
1650375720000|2022-04-19 13:42:00|4778|4777.5|4784|4783.5|4784|4783.5|4778|4777.5|1960
1650375730000|2022-04-19 13:42:10|4784.5|4784|4782.5|4781.5|4785|4784|4782|4781.5|2307
1650375740000|2022-04-19 13:42:20|4782|4782|4782|4781|4782.5|4782|4781|4779.5|861
1650375750000|2022-04-19 13:42:30|4782.5|4781.5|4783.5|4782.5|4784|4783|4781.5|4781|490
1650375760000|2022-04-19 13:42:40|4783|4782|4780|4779|4783|4782|4779.5|4778.5|889
1650375770000|2022-04-19 13:42:50|4780.5|4779.5|4774.5|4773.5|4781|4779.5|4774.5|4773.5|4011
1650375780000|2022-04-19 13:43:00|4774|4773|4776|4775|4777|4775|4771.5|4770.5|670
1650375790000|2022-04-19 13:43:10|4776.5|4775.5|4774.5|4773.5|4777.5|4776|4774|4773|690
1650375800000|2022-04-19 13:43:20|4774|4773|4776.5|4775.5|4777|4776.5|4774|4773|478
1650375810000|2022-04-19 13:43:30|4777|4776|4779.5|4778.5|4780|4779.5|4777|4775.5|380
1650375820000|2022-04-19 13:43:40|4779|4779|4780|4779|4780|4779|4779|4778.5|37
1650375830000|2022-04-19 13:43:50|4779.5|4778.5|4782|4781|4782.5|4781.5|4779|4778.5|15
1650375840000|2022-04-19 13:44:00|4781.5|4780.5|4782|4781|4782.5|4781.5|4781|4780.5|352
1650375850000|2022-04-19 13:44:10|4782.5|4781.5|4781.5|4781|4783|4782|4781.5|4781|294
1650375860000|2022-04-19 13:44:20|4781|4780.5|4781|4779.5|4781|4780.5|4779|4778.5|993
1650375870000|2022-04-19 13:44:30|4780.5|4780|4778.5|4777.5|4781.5|4781|4778.5|4777.5|305
1650375880000|2022-04-19 13:44:40|4778|4777|4778.5|4777.5|4779|4778.5|4777.5|4776.5|187
1650375890000|2022-04-19 13:44:50|4778|4778|4779.5|4778.5|4780|4779|4778|4778|142
1650375900000|2022-04-19 13:45:00|4780|4779|4780|4779|4781.5|4781|4779.5|4779|1815
1650375910000|2022-04-19 13:45:10|4779.5|4779.5|4778.5|4778|4780|4779.5|4778.5|4778|773
1650375920000|2022-04-19 13:45:20|4779|4778.5|4779|4778.5|4779|4778.5|4779|4778|476
1650375930000|2022-04-19 13:45:30|4778.5|4778|4775.5|4774.5|4778.5|4778|4775|4773.5|676
1650375940000|2022-04-19 13:45:40|4775|4774|4774|4773|4775|4774|4772|4771.5|1180
1650375950000|2022-04-19 13:45:50|4773.5|4772.5|4775|4774|4776|4775|4773.5|4772.5|1236
1650375960000|2022-04-19 13:46:00|4774.5|4774.5|4773.5|4772.5|4774.5|4774.5|4773|4772.5|647
1650375970000|2022-04-19 13:46:10|4773|4773|4775|4774|4775.5|4774.5|4772.5|4772|737
1650375980000|2022-04-19 13:46:20|4775.5|4774.5|4774|4773|4776.5|4775.5|4773.5|4773|988
1650375990000|2022-04-19 13:46:30|4774.5|4773.5|4776|4775|4778|4777|4774.5|4773|2776
1650376000000|2022-04-19 13:46:40|4775.5|4774.5|4774.5|4773.5|4775.5|4774.5|4774|4773|119
1650376010000|2022-04-19 13:46:50|4774|4773|4774.5|4773.5|4775|4774|4772.5|4771.5|1532
1650376020000|2022-04-19 13:47:00|4774|4773|4773|4772|4775.5|4774.5|4773|4772|619
1650376030000|2022-04-19 13:47:10|4773.5|4771.5|4771.5|4770.5|4773.5|4771.5|4771.5|4770.5|226
1650376040000|2022-04-19 13:47:20|4772|4771|4773|4772|4773|4772.5|4772|4771|543
1650376050000|2022-04-19 13:47:30|4773.5|4772.5|4771.5|4770.5|4774|4773|4771|4770|773
1650376060000|2022-04-19 13:47:40|4772|4771|4773|4772.5|4774|4773.5|4770|4769|385
1650376070000|2022-04-19 13:47:50|4773.5|4773|4773|4772.5|4774.5|4773|4773|4772.5|112
1650376080000|2022-04-19 13:48:00|4773.5|4773|4774.5|4773.5|4774.5|4774|4773|4772.5|579
1650376090000|2022-04-19 13:48:10|4775|4774|4773.5|4772.5|4775|4774|4772.5|4771.5|566
1650376100000|2022-04-19 13:48:20|4774|4773|4772.5|4771|4774|4773|4772|4771|790
1650376110000|2022-04-19 13:48:30|4773|4771.5|4770.5|4770|4774|4773|4770|4769.5|3454
1650376120000|2022-04-19 13:48:40|4770|4769.5|4766.5|4765.5|4770.5|4770|4766.5|4765.5|4890
1650376130000|2022-04-19 13:48:50|4767|4766|4766|4764.5|4767.5|4766.5|4765.5|4764.5|1498
1650376140000|2022-04-19 13:49:00|4765.5|4764|4762|4761.5|4765.5|4764.5|4761.5|4760.5|3761
1650376150000|2022-04-19 13:49:10|4762.5|4761|4762.5|4762|4763.5|4763|4762|4761|994
1650376160000|2022-04-19 13:49:20|4763|4761.5|4757.5|4756.5|4763|4761.5|4757|4756.5|1063
1650376170000|2022-04-19 13:49:30|4757|4756|4758.5|4757.5|4760|4759|4757|4756|776
1650376180000|2022-04-19 13:49:40|4758|4758|4758.5|4758|4759|4758|4758|4757|43
1650376190000|2022-04-19 13:49:50|4758|4757.5|4761|4760|4761.5|4760.5|4758|4757.5|2292
1650376200000|2022-04-19 13:50:00|4761.5|4760.5|4761|4760|4762|4761|4760.5|4760|159
1650376210000|2022-04-19 13:50:10|4760.5|4760.5|4762.5|4762|4762.5|4762|4760.5|4760|3292
1650376220000|2022-04-19 13:50:20|4763|4762.5|4761.5|4761|4764|4763|4761.5|4761|130
1650376230000|2022-04-19 13:50:30|4761|4760.5|4763.5|4762.5|4763.5|4762.5|4761|4760|553
1650376240000|2022-04-19 13:50:40|4763|4762|4763|4762|4763|4762.5|4762.5|4761.5|1
1650376250000|2022-04-19 13:50:50|4763.5|4762.5|4763.5|4763|4764.5|4763.5|4763.5|4762.5|114
1650376260000|2022-04-19 13:51:00|4764|4763.5|4764|4763.5|4768|4767|4763.5|4763|10768
1650376270000|2022-04-19 13:51:10|4764.5|4764|4768.5|4767.5|4769.5|4768.5|4764.5|4763.5|720
1650376280000|2022-04-19 13:51:20|4769|4768|4769.5|4768.5|4770.5|4769.5|4769|4768|953
1650376290000|2022-04-19 13:51:30|4769|4768|4770.5|4770|4770.5|4770|4768|4767.5|635
1650376300000|2022-04-19 13:51:40|4770|4769.5|4771.5|4771|4771.5|4771|4769.5|4769|1246
1650376310000|2022-04-19 13:51:50|4772|4770.5|4773|4772|4773|4772|4771.5|4770.5|34
1650376320000|2022-04-19 13:52:00|4772.5|4771.5|4773.5|4772|4774.5|4773.5|4771|4770|1269
1650376330000|2022-04-19 13:52:10|4773|4772.5|4774.5|4773.5|4775.5|4774.5|4772.5|4771.5|612
1650376340000|2022-04-19 13:52:20|4775|4774|4775.5|4774.5|4776|4775|4773.5|4773|409
1650376350000|2022-04-19 13:52:30|4776|4774|4774|4773.5|4776|4774|4774|4773|0
1650376360000|2022-04-19 13:52:40|4773.5|4773|4776|4775|4776.5|4775|4773.5|4773|266
1650376370000|2022-04-19 13:52:50|4775.5|4775.5|4777.5|4776.5|4777.5|4777|4775.5|4775|675
1650376380000|2022-04-19 13:53:00|4777|4777|4777.5|4776.5|4779.5|4778|4777|4776|1147
1650376390000|2022-04-19 13:53:10|4777|4777|4776.5|4775.5|4778.5|4777.5|4776|4775.5|902
1650376400000|2022-04-19 13:53:20|4777|4776|4776.5|4775.5|4778|4777.5|4776|4775.5|357
1650376410000|2022-04-19 13:53:30|4777|4776|4778|4777|4779|4778|4776.5|4775.5|417
1650376420000|2022-04-19 13:53:40|4777.5|4776.5|4777|4776.5|4778|4776.5|4776.5|4776|689
1650376430000|2022-04-19 13:53:50|4776.5|4776|4776.5|4775.5|4777|4776|4775.5|4775|544
1650376440000|2022-04-19 13:54:00|4777|4776|4777|4776.5|4778.5|4777.5|4776.5|4775.5|2075
1650376450000|2022-04-19 13:54:10|4776.5|4776|4776|4775|4777|4776|4775.5|4775|46
1650376460000|2022-04-19 13:54:20|4775.5|4774.5|4774.5|4773.5|4776|4774.5|4774|4773|282
1650376470000|2022-04-19 13:54:30|4775.5|4774|4777.5|4776.5|4777.5|4776.5|4775|4774|454
1650376480000|2022-04-19 13:54:40|4777|4776|4776.5|4775.5|4777.5|4776|4775.5|4775|485
1650376490000|2022-04-19 13:54:50|4776|4775|4776|4775.5|4776.5|4775.5|4775|4774|0
1650376500000|2022-04-19 13:55:00|4776.5|4776|4774.5|4774|4777.5|4776|4774.5|4773.5|1007
1650376510000|2022-04-19 13:55:10|4775|4773.5|4773|4772|4775|4773.5|4772.5|4772|258
1650376520000|2022-04-19 13:55:20|4772.5|4772.5|4775|4774|4775|4774|4772.5|4772|34
1650376530000|2022-04-19 13:55:30|4774.5|4773.5|4774|4773|4775|4773.5|4773|4772|224
1650376540000|2022-04-19 13:55:40|4774.5|4773.5|4775|4774|4775|4774|4774|4773.5|381
1650376550000|2022-04-19 13:55:50|4774.5|4773.5|4776.5|4775.5|4776.5|4776|4774|4773.5|2051
1650376560000|2022-04-19 13:56:00|4776|4775|4776|4775|4776|4775.5|4776|4774.5|443
1650376570000|2022-04-19 13:56:10|4775.5|4775.5|4776|4775|4777.5|4776.5|4775.5|4775|185
1650376580000|2022-04-19 13:56:20|4775.5|4774.5|4776.5|4775.5|4776.5|4775.5|4774.5|4773.5|872
1650376590000|2022-04-19 13:56:30|4776|4776|4775.5|4774.5|4776.5|4776|4775|4774.5|536
1650376600000|2022-04-19 13:56:40|4775|4774|4775.5|4774.5|4775.5|4774.5|4774.5|4773.5|174
1650376610000|2022-04-19 13:56:50|4776|4775|4774|4773.5|4777|4776|4774|4773|876
1650376620000|2022-04-19 13:57:00|4774.5|4774|4774|4773|4774.5|4774|4773.5|4772.5|206
1650376630000|2022-04-19 13:57:10|4773.5|4773.5|4773.5|4772.5|4774|4773.5|4773.5|4772.5|0
1650376640000|2022-04-19 13:57:20|4773|4773|4775.5|4774.5|4776|4775|4773|4772.5|1944
1650376650000|2022-04-19 13:57:30|4775|4774|4773|4772|4775.5|4774|4773|4772|471
1650376660000|2022-04-19 13:57:40|4772.5|4771.5|4774|4773|4774.5|4774|4772|4771|1030
1650376670000|2022-04-19 13:57:50|4774.5|4773.5|4775|4774|4775.5|4775|4774.5|4773.5|928
1650376680000|2022-04-19 13:58:00|4775.5|4774.5|4774.5|4773.5|4776|4775|4774.5|4773.5|640
1650376690000|2022-04-19 13:58:10|4774|4774|4777|4776|4777|4776|4774|4773.5|662
1650376700000|2022-04-19 13:58:20|4777.5|4776.5|4778.5|4777.5|4779|4778|4776|4775|1302
1650376710000|2022-04-19 13:58:30|4779|4778|4778.5|4777.5|4779.5|4778.5|4778|4777.5|556
1650376720000|2022-04-19 13:58:40|4779|4778|4778.5|4777.5|4779|4778|4778|4777.5|338
1650376730000|2022-04-19 13:58:50|4778|4778|4777.5|4776.5|4778|4778|4777|4776|448
1650376740000|2022-04-19 13:59:00|4777|4777|4777.5|4776.5|4778|4777|4776.5|4776|897
1650376750000|2022-04-19 13:59:10|4777|4777|4778|4777|4778|4777.5|4777|4776.5|1384
1650376760000|2022-04-19 13:59:20|4778.5|4777.5|4779|4778|4779|4778|4778|4777.5|1276
1650376770000|2022-04-19 13:59:30|4778.5|4777.5|4780|4779|4780.5|4779.5|4778|4777|224
1650376780000|2022-04-19 13:59:40|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|4778.5|4778|75
1650376790000|2022-04-19 13:59:50|4780|4779|4782|4781|4782.5|4781|4778.5|4777.5|521
1650376800000|2022-04-19 14:00:00|4781.5|4780.5|4779.5|4778.5|4781.5|4781|4778.5|4777.5|2669
1650376810000|2022-04-19 14:00:10|4779|4778|4780|4779|4780|4779|4778|4777.5|932
1650376820000|2022-04-19 14:00:20|4779.5|4779.5|4779.5|4778.5|4780|4779.5|4778.5|4777.5|276
1650376830000|2022-04-19 14:00:30|4779|4778|4778|4777|4779|4778|4777.5|4776.5|256
1650376840000|2022-04-19 14:00:40|4777.5|4776.5|4776|4775.5|4778|4777|4776|4775.5|1362
1650376850000|2022-04-19 14:00:50|4776.5|4776|4777|4776|4777.5|4776.5|4776|4775.5|906
1650376860000|2022-04-19 14:01:00|4776.5|4775.5|4776|4775|4777|4775.5|4775|4774|1526
1650376870000|2022-04-19 14:01:10|4775.5|4775.5|4775.5|4774.5|4776|4775.5|4775.5|4774.5|41
1650376880000|2022-04-19 14:01:20|4775|4775|4775.5|4774.5|4776|4775|4774.5|4774|3387
1650376890000|2022-04-19 14:01:30|4775|4774|4775.5|4775|4775.5|4775|4774.5|4774|147
1650376900000|2022-04-19 14:01:40|4776|4775.5|4774.5|4773.5|4776|4775.5|4774.5|4773.5|1282
1650376910000|2022-04-19 14:01:50|4775|4774|4778|4777|4779|4778|4774.5|4773.5|3649
1650376920000|2022-04-19 14:02:00|4777.5|4776.5|4777.5|4776.5|4778|4777.5|4776|4775.5|613
1650376930000|2022-04-19 14:02:10|4777|4776|4776|4775.5|4778|4777|4776|4775|691
1650376940000|2022-04-19 14:02:20|4776.5|4776|4779.5|4778.5|4779.5|4778.5|4776|4776|2336
1650376950000|2022-04-19 14:02:30|4780|4779|4777.5|4777|4780|4779|4777.5|4777|35
1650376960000|2022-04-19 14:02:40|4778|4777.5|4777|4776.5|4778.5|4777.5|4776|4775|5184
1650376970000|2022-04-19 14:02:50|4777.5|4777|4777.5|4776.5|4778.5|4777.5|4777|4776|377
1650376980000|2022-04-19 14:03:00|4777|4777|4775.5|4775|4777|4777|4775.5|4774.5|1541
1650376990000|2022-04-19 14:03:10|4776|4774.5|4774.5|4774|4776|4775.5|4774.5|4774|342
1650377000000|2022-04-19 14:03:20|4775|4774.5|4775.5|4775|4777|4776|4774.5|4774|1983
1650377010000|2022-04-19 14:03:30|4776|4774.5|4775|4774.5|4776|4775|4774.5|4774|162
1650377020000|2022-04-19 14:03:40|4775.5|4774|4773.5|4772.5|4775.5|4774.5|4772.5|4772|3855
1650377030000|2022-04-19 14:03:50|4773|4773|4773.5|4773|4774.5|4774|4773|4772.5|584
1650377040000|2022-04-19 14:04:00|4774|4772.5|4772.5|4772|4774|4772.5|4772|4771.5|1363
1650377050000|2022-04-19 14:04:10|4772|4771.5|4770.5|4769.5|4772|4771.5|4769.5|4769|1934
1650377060000|2022-04-19 14:04:20|4771|4770|4772.5|4771.5|4773|4772|4770.5|4770|1191
1650377070000|2022-04-19 14:04:30|4772|4771|4770.5|4770|4772.5|4771.5|4770.5|4769.5|1115
1650377080000|2022-04-19 14:04:40|4770|4769.5|4774.5|4774|4775|4774|4770|4769.5|2036
1650377090000|2022-04-19 14:04:50|4774|4773.5|4771|4770.5|4774|4773.5|4771|4770|826
1650377100000|2022-04-19 14:05:00|4771.5|4771|4772|4771.5|4772.5|4772|4771.5|4770.5|3112
1650377110000|2022-04-19 14:05:10|4772.5|4772|4770|4769.5|4772.5|4772|4770|4769.5|457
1650377120000|2022-04-19 14:05:20|4770.5|4770|4771.5|4771|4772|4771|4770.5|4770|346
1650377130000|2022-04-19 14:05:30|4771|4770.5|4771|4770.5|4772.5|4771.5|4770.5|4770|2811
1650377140000|2022-04-19 14:05:40|4770.5|4770|4770|4769.5|4771|4770.5|4768.5|4768|3294
1650377150000|2022-04-19 14:05:50|4770.5|4770|4769|4768|4771|4770.5|4768.5|4768|1503
1650377160000|2022-04-19 14:06:00|4768.5|4768.5|4767.5|4766.5|4769.5|4768.5|4767.5|4766.5|1194
1650377170000|2022-04-19 14:06:10|4768|4767|4767|4766.5|4768|4767.5|4765|4764|1210
1650377180000|2022-04-19 14:06:20|4767.5|4767|4769.5|4768.5|4769.5|4768.5|4767.5|4766.5|837
1650377190000|2022-04-19 14:06:30|4770|4769|4769.5|4769|4771|4770|4769.5|4768.5|623
1650377200000|2022-04-19 14:06:40|4770|4768.5|4771.5|4770.5|4771.5|4771|4769.5|4768.5|1243
1650377210000|2022-04-19 14:06:50|4771|4771|4772.5|4771.5|4773|4772|4771|4770.5|808
1650377220000|2022-04-19 14:07:00|4772|4771|4772|4771|4773|4772|4771|4770.5|3351
1650377230000|2022-04-19 14:07:10|4772.5|4771.5|4772.5|4771.5|4773.5|4772.5|4772|4771|1241
1650377240000|2022-04-19 14:07:20|4772|4771|4772|4771.5|4772.5|4771.5|4771.5|4770.5|147
1650377250000|2022-04-19 14:07:30|4772.5|4771|4772.5|4771.5|4774|4773|4772|4771|591
1650377260000|2022-04-19 14:07:40|4772|4772|4771.5|4770.5|4772.5|4772|4771|4770|1512
1650377270000|2022-04-19 14:07:50|4772|4771|4774|4773|4774|4773|4771.5|4770.5|525
1650377280000|2022-04-19 14:08:00|4774.5|4773.5|4773|4772|4774.5|4774|4772.5|4772|2226
1650377290000|2022-04-19 14:08:10|4773.5|4772.5|4772.5|4772|4773.5|4773|4772.5|4772|898
1650377300000|2022-04-19 14:08:20|4772|4771.5|4769|4768.5|4772|4771.5|4769|4768|10006
1650377310000|2022-04-19 14:08:30|4769.5|4769|4769.5|4769|4770|4769|4769|4768|2328
1650377320000|2022-04-19 14:08:40|4769|4768.5|4768|4767.5|4769.5|4769|4768|4767|2625
1650377330000|2022-04-19 14:08:50|4767.5|4767|4768|4767|4768|4767|4766.5|4765.5|3444
1650377340000|2022-04-19 14:09:00|4767.5|4766.5|4765.5|4764.5|4768|4766.5|4765.5|4764.5|915
1650377350000|2022-04-19 14:09:10|4766|4765|4768|4767|4768|4767.5|4765.5|4765|4791
1650377360000|2022-04-19 14:09:20|4768.5|4767.5|4768.5|4768|4768.5|4768|4767.5|4767|1072
1650377370000|2022-04-19 14:09:30|4769|4768.5|4769.5|4768.5|4769.5|4769|4768.5|4768|1043
1650377380000|2022-04-19 14:09:40|4769|4768|4770|4769.5|4770|4769.5|4769|4768|3039
1650377390000|2022-04-19 14:09:50|4770.5|4770|4770.5|4770|4771|4770.5|4770.5|4769.5|132
1650377400000|2022-04-19 14:10:00|4771|4770.5|4770|4769.5|4772|4771|4770|4769.5|1010
1650377410000|2022-04-19 14:10:10|4770.5|4770|4769|4768.5|4771|4770|4769|4768|2450
1650377420000|2022-04-19 14:10:20|4768.5|4768|4769|4768|4770|4769.5|4768.5|4767.5|2168
1650377430000|2022-04-19 14:10:30|4768.5|4768.5|4769|4768.5|4769|4768.5|4768.5|4768|348
1650377440000|2022-04-19 14:10:40|4769.5|4768|4768|4767|4769.5|4768|4768|4767|397
1650377450000|2022-04-19 14:10:50|4768.5|4767.5|4768.5|4768|4769.5|4769|4767.5|4766.5|3713
1650377460000|2022-04-19 14:11:00|4769|4768.5|4769.5|4769|4773|4772.5|4769|4768.5|12629
1650377470000|2022-04-19 14:11:10|4770|4769.5|4769|4768.5|4770.5|4770|4768.5|4767.5|2450
1650377480000|2022-04-19 14:11:20|4768.5|4768|4770|4769|4770|4769.5|4768.5|4767.5|3144
1650377490000|2022-04-19 14:11:30|4769.5|4769.5|4768.5|4767.5|4770|4769.5|4768|4767.5|386
1650377500000|2022-04-19 14:11:40|4768|4767|4766.5|4766|4768.5|4767.5|4766.5|4765.5|901
1650377510000|2022-04-19 14:11:50|4767|4766.5|4767.5|4766.5|4768.5|4767.5|4767|4766.5|2173
1650377520000|2022-04-19 14:12:00|4767|4767|4767|4766|4767.5|4767|4767|4766|9
1650377530000|2022-04-19 14:12:10|4766.5|4766.5|4766.5|4765.5|4767.5|4767|4766.5|4765.5|2407
1650377540000|2022-04-19 14:12:20|4766|4766|4766|4765.5|4766.5|4766|4765.5|4765|1776
1650377550000|2022-04-19 14:12:30|4766.5|4766|4769|4768|4769|4768|4766.5|4765.5|1206
1650377560000|2022-04-19 14:12:40|4768.5|4768.5|4768.5|4767.5|4769|4768.5|4768|4767.5|904
1650377570000|2022-04-19 14:12:50|4769|4768|4768.5|4767.5|4769|4768.5|4768|4767.5|761
1650377580000|2022-04-19 14:13:00|4768|4767|4766.5|4766|4768.5|4767|4766.5|4766|1678
1650377590000|2022-04-19 14:13:10|4766|4765.5|4766|4765|4766.5|4765.5|4765.5|4764.5|661
1650377600000|2022-04-19 14:13:20|4766.5|4765.5|4768.5|4768|4769|4768|4766.5|4765.5|1950
1650377610000|2022-04-19 14:13:30|4768|4767.5|4767.5|4767|4769|4768|4767|4766.5|1070
1650377620000|2022-04-19 14:13:40|4768|4766.5|4766.5|4766|4768|4766.5|4765.5|4765|327
1650377630000|2022-04-19 14:13:50|4767|4766.5|4766.5|4765.5|4767.5|4766.5|4765.5|4764.5|1450
1650377640000|2022-04-19 14:14:00|4766|4765|4764.5|4763.5|4766.5|4765|4764.5|4763.5|793
1650377650000|2022-04-19 14:14:10|4764|4764|4763|4762|4764.5|4764|4763|4762|35
1650377660000|2022-04-19 14:14:20|4762.5|4762.5|4763.5|4763|4764.5|4763.5|4762.5|4762|541
1650377670000|2022-04-19 14:14:30|4764|4762.5|4763|4762|4764|4763|4762.5|4762|837
1650377680000|2022-04-19 14:14:40|4762.5|4761.5|4762|4761.5|4762.5|4761.5|4761.5|4760.5|615
1650377690000|2022-04-19 14:14:50|4761.5|4761|4762|4761|4762.5|4761|4761|4760|264
1650377700000|2022-04-19 14:15:00|4762.5|4760.5|4763.5|4763|4764|4763|4761.5|4760.5|1827
1650377710000|2022-04-19 14:15:10|4763|4762.5|4762.5|4762|4763.5|4763|4762|4761.5|1172
1650377720000|2022-04-19 14:15:20|4763|4762.5|4762|4761|4763.5|4762.5|4762|4761|506
1650377730000|2022-04-19 14:15:30|4761.5|4760.5|4761|4760|4762|4760.5|4760.5|4759.5|601
1650377740000|2022-04-19 14:15:40|4760.5|4759.5|4761|4760|4761.5|4761|4759|4758|8788
1650377750000|2022-04-19 14:15:50|4760.5|4760.5|4761.5|4760.5|4761.5|4761|4760.5|4759.5|1794
1650377760000|2022-04-19 14:16:00|4761|4761|4761|4760.5|4762|4761.5|4761|4760.5|363
1650377770000|2022-04-19 14:16:10|4761.5|4760|4759|4758.5|4761.5|4761|4759|4758.5|906
1650377780000|2022-04-19 14:16:20|4759.5|4759|4760|4759|4760|4759|4759|4758.5|415
1650377790000|2022-04-19 14:16:30|4760.5|4759.5|4761|4760|4761|4760|4760|4759|235
1650377800000|2022-04-19 14:16:40|4761.5|4760.5|4760|4759.5|4761.5|4761|4759|4758.5|2439
1650377810000|2022-04-19 14:16:50|4760.5|4760|4760|4759.5|4761|4760|4759.5|4759|873
1650377820000|2022-04-19 14:17:00|4759.5|4759|4758|4757|4759.5|4759|4758|4757|1016
1650377830000|2022-04-19 14:17:10|4757.5|4757.5|4756.5|4756|4758|4757.5|4756.5|4755.5|1964
1650377840000|2022-04-19 14:17:20|4756|4755.5|4756.5|4756|4757|4756|4756|4755|193
1650377850000|2022-04-19 14:17:30|4757|4756.5|4757|4756.5|4757|4756.5|4756|4755.5|569
1650377860000|2022-04-19 14:17:40|4756.5|4756|4756|4755.5|4756.5|4756|4755.5|4754.5|471
1650377870000|2022-04-19 14:17:50|4755.5|4755|4758.5|4758|4758.5|4758|4755.5|4755|1299
1650377880000|2022-04-19 14:18:00|4760|4759|4759|4758.5|4760.5|4759.5|4759|4758|3248
1650377890000|2022-04-19 14:18:10|4759.5|4758|4760|4759.5|4760.5|4759.5|4759|4758|432
1650377900000|2022-04-19 14:18:20|4759.5|4759|4760|4759.5|4760.5|4759.5|4759.5|4759|4404
1650377920000|2022-04-19 14:18:40|4760.5|4759|4760|4759.5|4760.5|4759.5|4759.5|4759|1541
1650377930000|2022-04-19 14:18:50|4759.5|4759|4760|4759.5|4760|4759.5|4759.5|4758.5|1730
1650377940000|2022-04-19 14:19:00|4759.5|4759|4760.5|4760|4760.5|4760|4759|4758|3265
1650377950000|2022-04-19 14:19:10|4761|4760.5|4760.5|4759.5|4763|4762|4760.5|4759|1648
1650377960000|2022-04-19 14:19:20|4760|4759|4759|4758|4760.5|4760|4758.5|4757.5|4391
1650377970000|2022-04-19 14:19:30|4759.5|4758.5|4759|4758.5|4759.5|4759|4758.5|4758|943
1650377980000|2022-04-19 14:19:40|4759.5|4759|4759|4758.5|4760|4759.5|4759|4758|3283
1650377990000|2022-04-19 14:19:50|4758.5|4758|4756.5|4755.5|4758.5|4758|4756.5|4755.5|362
1650378000000|2022-04-19 14:20:00|4756|4756|4755.5|4755|4756|4756|4755|4754|200
1650378010000|2022-04-19 14:20:10|4755|4754.5|4754|4753.5|4755|4754.5|4754|4753|169
1650378020000|2022-04-19 14:20:20|4753.5|4753|4754|4753|4754|4753.5|4753.5|4752.5|651
1650378030000|2022-04-19 14:20:30|4754.5|4753.5|4753.5|4753|4754.5|4754|4753|4752|2440
1650378040000|2022-04-19 14:20:40|4754|4753.5|4754|4753.5|4754.5|4754|4753.5|4753|977
1650378050000|2022-04-19 14:20:50|4754.5|4754|4754|4753.5|4754.5|4754|4753.5|4753|977
1650378060000|2022-04-19 14:21:00|4754.5|4754|4755.5|4755|4756.5|4755.5|4754|4753.5|1808
1650378070000|2022-04-19 14:21:10|4756|4755.5|4756.5|4756|4757|4756|4755.5|4755|1733
1650378080000|2022-04-19 14:21:20|4757|4755.5|4756|4755|4757|4755.5|4755.5|4755|222
1650378090000|2022-04-19 14:21:30|4755.5|4754.5|4754.5|4754|4755.5|4755|4754.5|4753.5|2850
1650378100000|2022-04-19 14:21:40|4754|4753.5|4756|4755|4756|4755|4753.5|4753|1367
1650378110000|2022-04-19 14:21:50|4755.5|4754.5|4753.5|4752.5|4755.5|4754.5|4753|4752|78
1650378120000|2022-04-19 14:22:00|4753|4753|4753.5|4753|4755|4754|4753|4752.5|4043
1650378130000|2022-04-19 14:22:10|4754|4753.5|4754|4753.5|4755.5|4754.5|4753.5|4752.5|3497
1650378140000|2022-04-19 14:22:20|4753.5|4753|4757|4756|4757|4756|4753.5|4753|1594
1650378150000|2022-04-19 14:22:30|4756.5|4756.5|4756|4755.5|4758.5|4758|4756|4755.5|3813
1650378160000|2022-04-19 14:22:40|4756.5|4755|4753.5|4752.5|4756.5|4755|4753|4752|3715
1650378170000|2022-04-19 14:22:50|4753|4752|4753|4752|4753.5|4752.5|4752|4751|4129
1650378180000|2022-04-19 14:23:00|4753.5|4752.5|4754|4753.5|4754|4753.5|4752.5|4752|2691
1650378190000|2022-04-19 14:23:10|4754.5|4754|4753.5|4752.5|4755.5|4754.5|4753|4752.5|4040
1650378200000|2022-04-19 14:23:20|4754|4753|4754|4753|4754|4753|4752.5|4752|3666
1650378210000|2022-04-19 14:23:30|4754.5|4753.5|4754|4753|4755|4754|4753.5|4752.5|2214
1650378220000|2022-04-19 14:23:40|4753.5|4753.5|4752.5|4751.5|4754.5|4753.5|4752|4751|3842
1650378230000|2022-04-19 14:23:50|4752|4751|4751.5|4751|4752.5|4752|4751|4750|1423
1650378240000|2022-04-19 14:24:00|4752|4751.5|4752.5|4752|4753|4752|4750.5|4749.5|8304
1650378250000|2022-04-19 14:24:10|4752|4751.5|4752.5|4752|4752.5|4752|4752|4751|185
1650378260000|2022-04-19 14:24:20|4752|4751.5|4751|4750|4753|4752|4751|4750|3237
1650378270000|2022-04-19 14:24:30|4750.5|4749.5|4750.5|4750|4751.5|4750.5|4750.5|4749.5|13536
1650378280000|2022-04-19 14:24:40|4750|4749.5|4751|4750.5|4752.5|4752|4749.5|4748.5|20653
1650378290000|2022-04-19 14:24:50|4751.5|4750|4751|4750.5|4751.5|4750.5|4750.5|4750|974
1650378300000|2022-04-19 14:25:00|4751.5||4751||4751.5||4751||1648
1650378310000|2022-04-19 14:25:10|4751.5|4751|4751.5|4751|4753.5|4752.5|4751|4751|3525
1650378320000|2022-04-19 14:25:20|4751|4750.5|4753|4752|4753|4752|4751|4750.5|2397
1650378330000|2022-04-19 14:25:30|4752.5|4751.5|4752.5|4752|4753|4752|4751.5|4751|750
1650378340000|2022-04-19 14:25:40|4753|4751.5|4752|4751|4753|4751.5|4751.5|4751|218
1650378350000|2022-04-19 14:25:50|4751.5|4750.5|4752|4751|4752|4751|4751.5|4750.5|203
1650378360000|2022-04-19 14:26:00|4753|4751.5|4756|4755.5|4756.5|4756|4752.5|4751.5|6959
1650378370000|2022-04-19 14:26:10|4756.5|4756|4756|4755.5|4756.5|4756|4755.5|4755|1863
1650378380000|2022-04-19 14:26:20|4755.5|4755|4756|4755.5|4756|4755.5|4755|4754|1332
1650378390000|2022-04-19 14:26:30|4756.5|4755|4756.5|4756|4756.5|4756|4755.5|4755|2182
1650378400000|2022-04-19 14:26:40|4757.5|4756.5|4760|4759.5|4760.5|4759.5|4757.5|4756.5|2707
1650378410000|2022-04-19 14:26:50|4760.5|4760|4759.5|4759|4761|4760|4759|4758.5|1491
1650378420000|2022-04-19 14:27:00|4760|4758.5|4759|4758.5|4760|4759.5|4759|4758.5|1565
1650378430000|2022-04-19 14:27:10|4759.5|4759|4760|4759.5|4760|4759.5|4759|4758.5|1541
1650378440000|2022-04-19 14:27:20|4760.5|4760|4761.5|4761|4761.5|4761|4760.5|4760|2027
1650378450000|2022-04-19 14:27:30|4762|4761.5|4762|4761|4762.5|4762|4761.5|4761|973
1650378460000|2022-04-19 14:27:40|4762.5|4761.5|4762.5|4762|4763.5|4763|4762|4761|828
1650378470000|2022-04-19 14:27:50|4763|4762.5|4763|4762.5|4764|4763.5|4763|4762|1456
1650378480000|2022-04-19 14:28:00|4763.5|4763|4763|4762.5|4764|4763|4762.5|4762|773
1650378490000|2022-04-19 14:28:10|4763.5|4763|4765|4764.5|4765|4764.5|4763.5|4763|1503
1650378500000|2022-04-19 14:28:20|4765.5|4765|4765.5|4765|4765.5|4765|4765|4764|1161
1650378510000|2022-04-19 14:28:30|4766|4765.5|4766|4765.5|4766|4765.5|4766|4765|225
1650378520000|2022-04-19 14:28:40|4765.5|4765|4768.5|4767.5|4769|4768|4765.5|4765|3041
1650378530000|2022-04-19 14:28:50|4769|4768|4768|4767.5|4769|4768.5|4768|4767.5|1117
1650378540000|2022-04-19 14:29:00|4768.5|4768|4769|4768|4769.5|4768.5|4768.5|4768|1599
1650378550000|2022-04-19 14:29:10|4769.5|4768.5|4769|4768.5|4771|4770|4768.5|4768|4278
1650378560000|2022-04-19 14:29:20|4769.5|4769|4769|4768|4769.5|4769|4768.5|4767.5|622
1650378570000|2022-04-19 14:29:30|4768.5|4768.5|4768.5|4768|4769|4768.5|4768.5|4768|250
1650378580000|2022-04-19 14:29:40|4768|4767.5|4767.5|4766.5|4768|4767.5|4767|4766|3092
1650378590000|2022-04-19 14:29:50|4767|4767|4767.5|4766.5|4768|4767|4766|4765|492
1650378600000|2022-04-19 14:30:00|4767|4766|4765.5|4765|4767.5|4766.5|4764.5|4764|797
1650378610000|2022-04-19 14:30:10|4765|4764.5|4765|4764|4765|4764.5|4764|4763|641
1650378620000|2022-04-19 14:30:20|4764.5|4763.5|4764|4763.5|4765|4763.5|4762|4761|874
1650378630000|2022-04-19 14:30:30|4763.5|4763|4764|4763|4764|4763.5|4763|4762|890
1650378640000|2022-04-19 14:30:40|4763.5|4763.5|4766.5|4766|4767|4766|4763.5|4763|1479
1650378650000|2022-04-19 14:30:50|4766|4765.5|4765.5|4764.5|4766|4765.5|4765|4764|156
1650378660000|2022-04-19 14:31:00|4765|4765|4764.5|4764|4765|4765|4764|4763.5|34
1650378670000|2022-04-19 14:31:10|4765|4764.5|4765.5|4765|4765.5|4765|4764.5|4763.5|694
1650378680000|2022-04-19 14:31:20|4766|4764.5|4766|4765.5|4766|4765.5|4765.5|4764.5|63
1650378690000|2022-04-19 14:31:30|4766.5|4766|4766|4765.5|4767|4766.5|4765.5|4765|1426
1650378700000|2022-04-19 14:31:40|4766.5|4766|4767|4766|4767|4766.5|4766|4766|531
1650378710000|2022-04-19 14:31:50|4766.5|4766.5|4768.5|4768|4769|4768|4766.5|4766|1392
1650378720000|2022-04-19 14:32:00|4768|4767.5|4769|4768|4769|4768|4767.5|4767|486
1650378730000|2022-04-19 14:32:10|4769.5|4768.5|4768.5|4768|4769.5|4768.5|4768.5|4768|569
1650378740000|2022-04-19 14:32:20|4769|4768.5|4769|4768.5|4769|4768.5|4768|4767|764
1650378750000|2022-04-19 14:32:30|4768.5|4768|4768|4767.5|4769|4768|4767.5|4767|467
1650378760000|2022-04-19 14:32:40|4767.5|4767|4769|4768|4769|4768|4767.5|4767|192
1650378770000|2022-04-19 14:32:50|4768.5|4767.5|4769|4768.5|4769|4768.5|4768.5|4767.5|161
1650378780000|2022-04-19 14:33:00|4768.5|4768|4771.5|4770.5|4771.5|4770.5|4768.5|4768|1597
1650378790000|2022-04-19 14:33:10|4771|4771|4770.5|4769.5|4772.5|4771.5|4770|4769|1599
1650378800000|2022-04-19 14:33:20|4770|4769|4769.5|4768.5|4770|4769.5|4769|4768|1354
1650378810000|2022-04-19 14:33:30|4769|4768|4770.5|4769.5|4770.5|4769.5|4769|4768|453
1650378820000|2022-04-19 14:33:40|4770|4769|4768.5|4768|4770|4769.5|4768|4767|1091
1650378830000|2022-04-19 14:33:50|4768|4767.5|4769|4768.5|4769.5|4768.5|4768|4767.5|496
1650378840000|2022-04-19 14:34:00|4769.5|4769|4769.5|4769|4769.5|4769|4769|4768.5|277
1650378850000|2022-04-19 14:34:10|4769|4768.5|4769|4768|4769.5|4769|4769|4768|408
1650378860000|2022-04-19 14:34:20|4768.5|4768.5|4769.5|4768.5|4770|4769.5|4768.5|4768|3964
1650378870000|2022-04-19 14:34:30|4769|4769|4768.5|4768|4769.5|4769|4768.5|4768|2222
1650378880000|2022-04-19 14:34:40|4768|4767.5|4768.5|4768|4769|4768|4768|4767.5|520
1650378890000|2022-04-19 14:34:50|4769|4768.5|4769|4768|4769|4768.5|4768.5|4768|1732
1650378900000|2022-04-19 14:35:00|4768.5|4767.5|4769|4768.5|4769|4768.5|4768.5|4767.5|1307
1650378910000|2022-04-19 14:35:10|4769.5|4769|4769.5|4769|4770.5|4769.5|4769.5|4769|4772
1650378920000|2022-04-19 14:35:20|4769|4768.5|4769|4768.5|4769.5|4769|4768.5|4768|855
1650378930000|2022-04-19 14:35:30|4769.5|4769|4769.5|4769|4770|4769|4769|4768.5|1478
1650378940000|2022-04-19 14:35:40|4769|4768.5|4769|4768.5|4769.5|4768.5|4768|4767.5|1085
1650378950000|2022-04-19 14:35:50|4769.5|4769|4769.5|4768.5|4769.5|4769|4769|4768|829
1650378960000|2022-04-19 14:36:00|4769|4769|4770|4769.5|4770.5|4770|4769|4768.5|1649
1650378970000|2022-04-19 14:36:10|4770.5|4769|4770|4769.5|4770.5|4769.5|4769|4768.5|2920
1650378980000|2022-04-19 14:36:20|4769.5|4769|4768.5|4768|4770|4769.5|4768.5|4767.5|596
1650378990000|2022-04-19 14:36:30|4769|4767.5|4768|4767|4769|4767.5|4767|4766.5|753
1650379000000|2022-04-19 14:36:40|4768.5|4767.5|4767.5|4767|4768.5|4767.5|4767.5|4767|120
1650379010000|2022-04-19 14:36:50|4768|4767.5|4769|4768|4769.5|4768.5|4767|4766.5|1810
1650379020000|2022-04-19 14:37:00|4768.5|4768.5|4769|4768.5|4770|4769.5|4768.5|4768|4266
1650379030000|2022-04-19 14:37:10|4769.5|4769|4769|4768|4769.5|4769|4768.5|4768|1479
1650379040000|2022-04-19 14:37:20|4768.5|4767.5|4769.5|4769|4769.5|4769|4768|4767.5|2814
1650379050000|2022-04-19 14:37:30|4770|4769.5|4770|4769.5|4771|4770.5|4770|4769|3140
1650379060000|2022-04-19 14:37:40|4769.5|4769|4769.5|4769|4770|4769.5|4769.5|4769|104
1650379070000|2022-04-19 14:37:50|4770|4768.5|4769|4768.5|4770|4768.5|4768.5|4768|1914
1650379080000|2022-04-19 14:38:00|4769.5|4768|4769.5|4769|4770|4769.5|4769.5|4768|780
1650379090000|2022-04-19 14:38:10|4770|4769.5|4769.5|4769|4770|4769.5|4769.5|4769|1084
1650379100000|2022-04-19 14:38:20|4769|4768.5|4770|4769|4770|4769.5|4769|4768.5|839
1650379110000|2022-04-19 14:38:30|4769.5|4769.5|4770|4769|4770|4769.5|4769.5|4769|185
1650379120000|2022-04-19 14:38:40|4769.5|4768.5|4769.5|4769|4770|4769|4769|4768.5|1807
1650379130000|2022-04-19 14:38:50|4770|4768.5|4769|4768.5|4770|4769|4769|4768.5|504
1650379140000|2022-04-19 14:39:00|4769.5|4769|4770|4769.5|4770|4769.5|4769|4769|648
1650379150000|2022-04-19 14:39:10|4770.5|4770|4771.5|4770.5|4771.5|4770.5|4770.5|4770|2061
1650379160000|2022-04-19 14:39:20|4772|4771|4773|4772.5|4774|4773.5|4772|4771|1758
1650379170000|2022-04-19 14:39:30|4773.5|4772|4772|4771|4773.5|4772.5|4771.5|4771|896
1650379180000|2022-04-19 14:39:40|4771.5|4770.5|4770.5|4769.5|4772|4771|4770|4769|1396
1650379190000|2022-04-19 14:39:50|4770|4769|4769|4768|4770|4769.5|4768.5|4768|1697
1650379200000|2022-04-19 14:40:00|4768.5|4767.5|4768.5|4768|4769|4768|4768|4767|374
1650379210000|2022-04-19 14:40:10|4768|4767.5|4768.5|4767.5|4768.5|4768|4768|4767.5|264
1650379220000|2022-04-19 14:40:20|4768|4768|4769|4768|4769|4768|4768|4767.5|1071
1650379230000|2022-04-19 14:40:30|4768.5|4767.5|4768.5|4768|4769|4768|4768|4767.5|673
1650379240000|2022-04-19 14:40:40|4768|4767.5|4767.5|4767|4768.5|4767.5|4767.5|4767|2006
1650379250000|2022-04-19 14:40:50|4767|4766.5|4769|4768.5|4770|4769.5|4767|4766.5|2277
1650379260000|2022-04-19 14:41:00|4768.5|4768|4768.5|4768|4769|4768|4768.5|4767.5|409
1650379270000|2022-04-19 14:41:10|4768|4767.5|4769|4768.5|4769|4768.5|4768|4767|1034
1650379280000|2022-04-19 14:41:20|4769.5|4769|4769.5|4769|4770|4769.5|4769|4768.5|1766
1650379290000|2022-04-19 14:41:30|4770|4768.5|4770|4769.5|4770|4769.5|4770|4768.5|192
1650379300000|2022-04-19 14:41:40|4770.5|4770|4769.5|4768.5|4770.5|4770|4769|4768.5|4237
1650379310000|2022-04-19 14:41:50|4770|4769|4771|4770.5|4771|4770.5|4769.5|4769|1302
1650379320000|2022-04-19 14:42:00|4770.5|4770|4770|4769.5|4770.5|4770|4770|4769.5|1920
1650379330000|2022-04-19 14:42:10|4769.5|4769|4770.5|4770|4770.5|4770|4769.5|4769|1843
1650379340000|2022-04-19 14:42:20|4770|4769.5|4769|4768|4770|4769.5|4769|4768|2146
1650379350000|2022-04-19 14:42:30|4769.5|4768.5|4769|4768|4769.5|4769|4768.5|4768|3199
1650379360000|2022-04-19 14:42:40|4768.5|4768.5|4768.5|4768|4768.5|4768.5|4768|4767.5|1561
1650379370000|2022-04-19 14:42:50|4769|4768.5|4769.5|4769|4769.5|4769|4769|4768.5|2422
1650379380000|2022-04-19 14:43:00|4770|4769.5|4769|4768.5|4770.5|4769.5|4769|4768.5|1988
1650379390000|2022-04-19 14:43:10|4769.5|4769|4769.5|4769|4770|4769.5|4769.5|4769|169
1650379400000|2022-04-19 14:43:20||4768.5||4768.5||4768.5||4768.5|34
1650379410000|2022-04-19 14:43:30|4769|4769|4769.5|4769|4770|4769.5|4769|4768.5|35
1650379420000|2022-04-19 14:43:40|4770|4769.5|4770|4769.5|4770|4769.5|4769.5|4769|520
1650379430000|2022-04-19 14:43:50|4770.5|4770|4771|4770.5|4771.5|4771|4770.5|4770|2332
1650379440000|2022-04-19 14:44:00|4771.5|4771|4772.5|4772|4773|4772|4771|4771|1201
1650379450000|2022-04-19 14:44:10|4772|4771.5|4771.5|4771|4772.5|4772|4771|4770|4463
1650379460000|2022-04-19 14:44:20|4772|4771.5|4772.5|4771.5|4773.5|4773|4771.5|4771.5|2964
1650379470000|2022-04-19 14:44:30|4772|4772|4771.5|4771|4772|4772|4771.5|4771|563
1650379480000|2022-04-19 14:44:40|4772|4771.5|4772.5|4771.5|4773|4772|4771.5|4771|5635
1650379490000|2022-04-19 14:44:50|4772|4771|4773|4772|4773|4772.5|4771.5|4770.5|5488
1650379500000|2022-04-19 14:45:00|4773.5|4772.5|4771.5|4771|4774|4773.5|4771.5|4771|1305
1650379510000|2022-04-19 14:45:10|4772|4771.5|4770.5|4770|4772|4771.5|4770.5|4770|853
1650379520000|2022-04-19 14:45:20|4770|4769.5|4771.5|4771|4771.5|4771|4770|4769.5|1861
1650379530000|2022-04-19 14:45:30|4772|4771.5|4773|4772.5|4773|4772.5|4772|4771.5|601
1650379540000|2022-04-19 14:45:40|4772.5|4772|4773|4772.5|4773|4772.5|4772.5|4772|460
1650379550000|2022-04-19 14:45:50|4773.5|4773|4771.5|4771|4773.5|4773|4771.5|4771|522
1650379560000|2022-04-19 14:46:00|4772|4771.5|4772.5|4772|4772.5|4772|4771.5|4770.5|2285
1650379570000|2022-04-19 14:46:10|4773.5|4772.5|4771.5|4771|4774|4773|4771.5|4770.5|4706
1650379580000|2022-04-19 14:46:20|4771|4770.5|4772|4771.5|4772.5|4771.5|4770.5|4770|4486
1650379590000|2022-04-19 14:46:30|4772.5|4771|4771|4770.5|4772.5|4771|4770|4769|2577
1650379600000|2022-04-19 14:46:40|4770.5|4770|4769.5|4768.5|4771|4770.5|4769|4768|2017
1650379610000|2022-04-19 14:46:50|4770|4769|4771|4770.5|4771|4770.5|4770|4768.5|2669
1650379620000|2022-04-19 14:47:00|4770.5|4770|4771|4770.5|4771|4770.5|4770.5|4770|563
1650379630000|2022-04-19 14:47:10|4770.5|4770|4769.5|4768.5|4770.5|4770.5|4769.5|4768.5|1542
1650379640000|2022-04-19 14:47:20|4769||4769.5||4769.5||4769||30
1650379650000|2022-04-19 14:47:30|4769|4768|4771|4770.5|4771|4770.5|4768|4767.5|2365
1650379660000|2022-04-19 14:47:40|4770.5|4770|4769.5|4769|4770.5|4770|4769.5|4768.5|1266
1650379680000|2022-04-19 14:48:00|4769|4768.5|4769|4768.5|4769|4768.5|4768.5|4767.5|1327
1650379690000|2022-04-19 14:48:10|4769.5|4769|4768.5|4768|4771|4770.5|4768.5|4768|3452
1650379700000|2022-04-19 14:48:20|4769|4768.5|4769|4768.5|4770|4769|4768.5|4768|302
1650379710000|2022-04-19 14:48:30|4769.5|4769|4769|4768|4769.5|4769|4768|4767.5|2300
1650379720000|2022-04-19 14:48:40|4768.5|4767.5|4767.5|4767|4768.5|4768|4767.5|4767|1079
1650379730000|2022-04-19 14:48:50|4767|4766.5|4768|4767.5|4768|4767.5|4767|4766.5|467
1650379740000|2022-04-19 14:49:00|4767.5|4767|4766|4765.5|4768|4767.5|4766|4765|1834
1650379750000|2022-04-19 14:49:10|4765.5|4765|4767.5|4767|4767.5|4767|4765.5|4764.5|5714
1650379760000|2022-04-19 14:49:20|4768|4767.5|4767.5|4767|4768|4767.5|4767|4766.5|1808
1650379770000|2022-04-19 14:49:30|4768|4767.5|4768|4767.5|4768.5|4768|4767.5|4767|1071
1650379780000|2022-04-19 14:49:40|4768.5|4768|4767.5|4766.5|4768.5|4768|4767.5|4766.5|392
1650379790000|2022-04-19 14:49:50|4767|4767|4767|4766|4767.5|4767|4766.5|4766|259
1650379800000|2022-04-19 14:50:00|4766.5|4766.5|4767|4766.5|4767|4766.5|4766.5|4766|407
1650379810000|2022-04-19 14:50:10|4766.5|4766|4765.5|4765|4767|4766.5|4765.5|4765|2058
1650379820000|2022-04-19 14:50:20|4765|4764.5|4766|4765.5|4766|4765.5|4765|4764|1007
1650379830000|2022-04-19 14:50:30|4765.5|4765|4765.5|4765|4766|4765|4765.5|4765|347
1650379840000|2022-04-19 14:50:40|||||||||150
1650379850000|2022-04-19 14:50:50|4766|4765.5|4768|4767.5|4768|4767.5|4765.5|4765|2894
1650379860000|2022-04-19 14:51:00|4768.5|4768|4768.5|4768|4769|4768.5|4768|4767|3676
1650379870000|2022-04-19 14:51:10|4768|4767.5|4768|4767|4769|4768.5|4767.5|4766.5|1182
1650379880000|2022-04-19 14:51:20|4768.5|4767.5|4769.5|4769|4770|4769|4768|4767|3089
1650379890000|2022-04-19 14:51:30|4770|4769.5|4769.5|4769|4770.5|4769.5|4769.5|4769|506
1650379900000|2022-04-19 14:51:40|4769|4768.5|4769.5|4769|4770|4769.5|4768.5|4768|1410
1650379910000|2022-04-19 14:51:50|4770|4769.5|4770|4769|4770|4769.5|4769|4768|1529
1650379920000|2022-04-19 14:52:00|4769.5|4769.5|4769|4768|4769.5|4769.5|4768|4767.5|910
1650379930000|2022-04-19 14:52:10|4769.5|4768.5|4769.5|4769|4770|4769.5|4768.5|4768|1114
1650379940000|2022-04-19 14:52:20|4769|4768.5|4770|4769.5|4770.5|4770|4769|4768|770
1650379950000|2022-04-19 14:52:30|4769.5|4769|4769.5|4769|4770|4769.5|4769.5|4768.5|2124
1650379960000|2022-04-19 14:52:40|4769|4768.5|4769|4768|4769.5|4768.5|4768.5|4767.5|756
1650379970000|2022-04-19 14:52:50|4768.5|4767.5|4769|4768|4769|4768.5|4768.5|4767.5|1177
1650379980000|2022-04-19 14:53:00|4768.5|4767.5|4768|4767.5|4768.5|4768|4767.5|4766.5|2269
1650379990000|2022-04-19 14:53:10|4767.5|4767|4768|4767.5|4768|4767.5|4767.5|4766.5|458
1650380000000|2022-04-19 14:53:20|4768.5|4768|4768|4767.5|4768.5|4768|4767.5|4767|2614
1650380010000|2022-04-19 14:53:30|4767.5|4767|4767.5|4767|4768|4767.5|4767|4766.5|1397
1650380020000|2022-04-19 14:53:40|4767|4766.5|4767.5|4766.5|4767.5|4767|4767|4766.5|21
1650380030000|2022-04-19 14:53:50||4767||4767||4767||4766.5|0
1650380040000|2022-04-19 14:54:00|4767|4766.5|4767|4766.5|4767.5|4767|4767|4766.5|551
1650380050000|2022-04-19 14:54:10|4767.5|4767|4767.5|4767|4768|4767.5|4767.5|4767|1990
1650380060000|2022-04-19 14:54:20|4768|4766.5|4767|4766.5|4768|4766.5|4767|4766.5|645
1650380070000|2022-04-19 14:54:30|4766.5|4766|4766|4765.5|4766.5|4766|4766|4765|1034
1650380080000|2022-04-19 14:54:40|4766.5|4766|4766.5|4766|4766.5|4766|4766.5|4765.5|592
1650380090000|2022-04-19 14:54:50|4766|4765.5|4765.5|4765|4766|4765.5|4765.5|4764.5|667
1650380100000|2022-04-19 14:55:00|4765|4764.5|4765.5|4765|4765.5|4765|4765|4764.5|108
1650380110000|2022-04-19 14:55:10|4765|4764.5|4765.5|4765|4766|4765.5|4765|4764.5|4218
1650380120000|2022-04-19 14:55:20|4766|4765.5|4767|4766.5|4767|4766.5|4765.5|4765|3008
1650380130000|2022-04-19 14:55:30|4766.5|4766|4767|4766.5|4767|4766.5|4766|4765.5|1104
1650380140000|2022-04-19 14:55:40|4767.5|4767|4767|4766.5|4768|4767|4767|4766.5|509
1650380150000|2022-04-19 14:55:50|4766.5|4766|4767|4766.5|4767|4766.5|4766.5|4766|449
1650380160000|2022-04-19 14:56:00|4766.5|4766|4767.5|4767|4767.5|4767|4766.5|4766|1251
1650380170000|2022-04-19 14:56:10|4767|4766.5|4766.5|4766|4767.5|4767|4766.5|4765.5|1563
1650380180000|2022-04-19 14:56:20|4767|4766.5|4767|4766.5|4767.5|4766.5|4767|4766|1201
1650380190000|2022-04-19 14:56:30|4766.5|4766|4766|4765.5|4766.5|4766|4766|4765.5|1007
1650380200000|2022-04-19 14:56:40|4766.5|4765|4766|4765.5|4766.5|4766|4766|4765|1117
1650380210000|2022-04-19 14:56:50|4766.5|4766|4767|4766.5|4767.5|4766.5|4766.5|4766|854
1650380220000|2022-04-19 14:57:00|4766.5|4766|4766.5|4766|4767|4766.5|4766.5|4765.5|1124
1650380230000|2022-04-19 14:57:10|4766|4765.5|4766.5|4766|4766.5|4766|4766|4765.5|1025
1650380240000|2022-04-19 14:57:20|4767|4766.5|4767|4766.5|4767.5|4767|4767|4766|1594
1650380250000|2022-04-19 14:57:30|4767.5|4766|4767.5|4766.5|4767.5|4766.5|4766.5|4766|474
1650380260000|2022-04-19 14:57:40|4767|4767|4766.5|4765.5|4767|4767|4766|4765.5|232
1650380270000|2022-04-19 14:57:50|4766|4766|4765|4764.5|4766.5|4766|4765|4764.5|3701
1650380280000|2022-04-19 14:58:00|4765.5||4765||4765.5||4765||0
1650380290000|2022-04-19 14:58:10|4765.5|4765|4765.5|4765|4766.5|4765.5|4765|4764.5|1605
1650380300000|2022-04-19 14:58:20||4764.5||4765||4765||4764.5|59
1650380310000|2022-04-19 14:58:30||4764.5||4765||4765||4764.5|216
1650380330000|2022-04-19 14:58:50|4765|4764.5|4765.5|4765|4765.5|4765|4765|4764.5|637
1650380340000|2022-04-19 14:59:00|4765|4764.5|4764|4763|4765|4764.5|4764|4763|3745
1650380350000|2022-04-19 14:59:10|4763.5|4763.5|4763.5|4763|4764|4763.5|4763|4762|1876
1650380360000|2022-04-19 14:59:20|4763|4762.5|4762.5|4762|4763|4762.5|4762|4761.5|1411
1650380370000|2022-04-19 14:59:30|4762|4761.5|4762|4761.5|4762|4761.5|4762|4761|260
1650380380000|2022-04-19 14:59:40|4761.5|4761|4761.5|4761|4762|4761|4761.5|4761|320
1650380390000|2022-04-19 14:59:50|4761|4760.5|4761.5|4760.5|4761.5|4761|4760.5|4759.5|3617
1650380400000|2022-04-19 15:00:00|4761|4761|4761.5|4761|4761.5|4761|4760.5|4760|5732
1650380410000|2022-04-19 15:00:10|4762|4761.5|4761.5|4760.5|4762|4761.5|4761|4760.5|2587
1650380420000|2022-04-19 15:00:20|4761|4761|4760.5|4760|4761.5|4761|4760.5|4760|2762
1650380430000|2022-04-19 15:00:30||4759.5||4760||4760||4759.5|1628
1650380440000|2022-04-19 15:00:40|4761|4760.5|4760.5|4760|4762|4761.5|4760.5|4759.5|3233
1650380450000|2022-04-19 15:00:50|4761|4760.5|4761.5|4761|4761.5|4761|4761|4760|1078
1650380460000|2022-04-19 15:01:00|4761|4760.5|4761|4760|4761|4760.5|4761|4760|277
1650380470000|2022-04-19 15:01:10|4760.5|4759.5|4760.5|4760|4761.5|4761|4760.5|4759.5|3434
1650380480000|2022-04-19 15:01:20|4760|4759.5|4759.5|4759|4760.5|4760|4759.5|4759|4195
1650380490000|2022-04-19 15:01:30|4759|4758.5|4761.5|4760.5|4761.5|4761|4759|4758.5|4960
1650380500000|2022-04-19 15:01:40|4761|4761|4760.5|4760|4761|4761|4760.5|4760|2114
1650380510000|2022-04-19 15:01:50|4760|4759.5|4759.5|4759|4760.5|4760|4759.5|4758.5|3994
1650380520000|2022-04-19 15:02:00|4759|4758.5|4758|4757|4759|4758.5|4757.5|4756.5|4136
1650380530000|2022-04-19 15:02:10|4758.5|4757.5|4758.5|4757.5|4758.5|4758|4758|4757|4
1650380540000|2022-04-19 15:02:20|4759|4758|4758.5|4758|4759|4758.5|4758.5|4757.5|734
1650380550000|2022-04-19 15:02:30|4758|4757.5|4757.5|4757|4758|4758|4757|4756.5|1015
1650380560000|2022-04-19 15:02:40|4758|4756.5|4758.5|4758|4759|4758.5|4758|4756.5|3293
1650380570000|2022-04-19 15:02:50|4758|4757.5|4757.5|4756.5|4759|4758|4757.5|4756.5|793
1650380580000|2022-04-19 15:03:00|4757|4756|4757|4756.5|4757.5|4757|4757|4756|592
1650380590000|2022-04-19 15:03:10|4757.5|4757|4758.5|4758|4758.5|4758|4757|4756|4697
1650380600000|2022-04-19 15:03:20|4758|4757.5|4758.5|4758|4758.5|4758|4758|4757.5|642
1650380610000|2022-04-19 15:03:30||4757.5||4757.5||4758||4757.5|347
1650380620000|2022-04-19 15:03:40|4758|4758|4757.5|4757|4758.5|4758|4757.5|4756.5|2703
1650380630000|2022-04-19 15:03:50|4757|4756.5|4760|4759.5|4760|4759.5|4757|4756|7228
1650380640000|2022-04-19 15:04:00|4759.5|4759|4759.5|4758.5|4760|4759.5|4759.5|4758.5|1259
1650380650000|2022-04-19 15:04:10|4759|4758|4758|4757.5|4759|4758|4757.5|4757|1227
1650380660000|2022-04-19 15:04:20|4757.5|4757|4759|4758.5|4759|4758.5|4757.5|4756.5|2792
1650380670000|2022-04-19 15:04:30|4759.5|4759|4759.5|4758.5|4759.5|4759|4759|4758|2084
1650380680000|2022-04-19 15:04:40||4759||4759||4759||4759|0
1650380690000|2022-04-19 15:04:50||4758.5||4759||4759||4758.5|264
1650380700000|2022-04-19 15:05:00|4760|4759.5|4759.5|4759|4760|4759.5|4759|4758.5|2432
1650380710000|2022-04-19 15:05:10|4759|4758.5|4759|4758.5|4759|4758.5|4758.5|4758|1410
1650380720000|2022-04-19 15:05:20|4758.5|4758|4758.5|4758|4758.5|4758.5|4758.5|4758|787
1650380730000|2022-04-19 15:05:30|4758|4757.5|4758|4757.5|4758.5|4758|4758|4757.5|881
1650380740000|2022-04-19 15:05:40|4757.5|4757|4758|4757.5|4759|4758.5|4757.5|4757|2182
1650380750000|2022-04-19 15:05:50|4757.5|4757|4758|4757.5|4758|4757.5|4757|4756.5|878
1650380760000|2022-04-19 15:06:00|4757.5|4757|4758|4757.5|4758|4757.5|4757.5|4756.5|1693
1650380770000|2022-04-19 15:06:10|4757.5|4757|4759|4758.5|4759|4758.5|4757.5|4757|548
1650380780000|2022-04-19 15:06:20|4758.5|4758|4758.5|4757.5|4759|4758.5|4758.5|4757.5|1342
1650380790000|2022-04-19 15:06:30|4759|4758|4759.5|4759|4759.5|4759|4758.5|4758|1414
1650380800000|2022-04-19 15:06:40|4759|4758.5|4758.5|4758|4759|4758.5|4758.5|4758|815
1650380810000|2022-04-19 15:06:50|4758|4757.5|4758|4757.5|4758.5|4758|4757.5|4757|1295
1650380820000|2022-04-19 15:07:00|4758.5|4757|4759.5|4759|4760|4759.5|4758.5|4757|4176
1650380830000|2022-04-19 15:07:10||4758.5||4759||4759||4758.5|399
1650380840000|2022-04-19 15:07:20|4760|4759.5|4759.5|4759|4760|4759.5|4759.5|4759|595
1650380850000|2022-04-19 15:07:30|4760|4759.5|4760|4759.5|4760|4759.5|4760|4759.5|339
1650380860000|2022-04-19 15:07:40|4760.5|4760|4760.5|4760|4760.5|4760|4760.5|4760|755
1650380870000|2022-04-19 15:07:50|4760|4759.5|4760|4759.5|4760|4759.5|4760|4759.5|374
1650380880000|2022-04-19 15:08:00|4759.5|4759|4760|4759.5|4760|4759.5|4759.5|4758.5|2069
1650380890000|2022-04-19 15:08:10|||||||||351
1650380900000|2022-04-19 15:08:20|4759.5|4759|4759.5|4759|4759.5|4759|4759|4758.5|1609
1650380910000|2022-04-19 15:08:30|4760|4759.5|4759|4758.5|4760|4759.5|4759|4758.5|1757
1650380920000|2022-04-19 15:08:40|4759.5|4759|4759.5|4759|4759.5|4759|4759.5|4758.5|434
1650380930000|2022-04-19 15:08:50|4760|4759.5|4759.5|4759|4760|4759.5|4759.5|4759|311
1650380940000|2022-04-19 15:09:00|4759|4758.5|4759|4758.5|4759|4758.5|4759|4758.5|1034
1650380950000|2022-04-19 15:09:10|4758.5|4758|4758.5|4757.5|4759|4758.5|4758.5|4757.5|573
1650380960000|2022-04-19 15:09:20|4758|4758|4757.5|4757|4758.5|4758|4757.5|4757|1023
1650380970000|2022-04-19 15:09:30|4757|4756.5|4757|4756.5|4757|4756.5|4756.5|4756|1477
1650380980000|2022-04-19 15:09:40|4756.5|4756|4756.5|4756|4757|4756.5|4756.5|4756|539
1650380990000|2022-04-19 15:09:50|4757|4756.5|4756|4755|4757|4756.5|4755.5|4755|1749
1650381000000|2022-04-19 15:10:00|4755.5|4754.5|4755.5|4755|4755.5|4755|4754.5|4754|2450
1650381010000|2022-04-19 15:10:10|4755|4754.5|4754.5|4754|4755.5|4755|4754.5|4754|2048
1650381030000|2022-04-19 15:10:30|4754|4753.5|4754|4753|4754|4753.5|4753.5|4753|1415
1650381040000|2022-04-19 15:10:40|4753.5|4753.5|4753.5|4753|4754|4753.5|4753.5|4753|378
1650381050000|2022-04-19 15:10:50|4754|4753.5|4752.5|4751.5|4754|4753.5|4752.5|4751.5|3230
1650381060000|2022-04-19 15:11:00|4752|4752|4752.5|4752|4752.5|4752|4752|4751.5|1025
1650381070000|2022-04-19 15:11:10|4753|4752.5|4752.5|4752|4753|4752.5|4752.5|4752|420
1650381080000|2022-04-19 15:11:20|4752|4751.5|4752|4751.5|4752|4751.5|4752|4751|1402
1650381090000|2022-04-19 15:11:30|4752.5|4752|4752.5|4752|4752.5|4752|4752|4752|320
1650381100000|2022-04-19 15:11:40|4753|4752.5|4753|4752.5|4753|4752.5|4752|4751.5|2686
1650381110000|2022-04-19 15:11:50|4752.5|4752|4753|4752|4753|4752|4752.5|4752|1400
1650381120000|2022-04-19 15:12:00|4752.5|4751.5|4754|4753.5|4754.5|4753.5|4752|4751.5|3324
1650381140000|2022-04-19 15:12:20|4754.5|4754|4755|4754.5|4755|4754.5|4754.5|4754|512
1650381150000|2022-04-19 15:12:30|4754.5|4754|4755|4754.5|4755|4754.5|4754.5|4754|973
1650381160000|2022-04-19 15:12:40|4754.5|4754|4755|4754.5|4755.5|4755|4754.5|4754|3182
1650381170000|2022-04-19 15:12:50|4755.5|4755|4755.5|4755|4755.5|4755|4755.5|4755|284
1650381180000|2022-04-19 15:13:00||4754.5||4755||4755||4754.5|130
1650381190000|2022-04-19 15:13:10|4756|4755.5|4757|4756.5|4757|4756.5|4756|4755.5|976
1650381200000|2022-04-19 15:13:20|4756.5|4756|4757|4756.5|4757|4756.5|4756.5|4756|320
1650381210000|2022-04-19 15:13:30|||||||||10
1650381220000|2022-04-19 15:13:40|4756.5|4756|4756.5|4756|4757|4756.5|4756|4755.5|4442
1650381230000|2022-04-19 15:13:50||4755.5||4756||4756||4755.5|511
1650381240000|2022-04-19 15:14:00|4756|4755.5|4756|4755.5|4756.5|4756|4756|4755.5|1321
1650381250000|2022-04-19 15:14:10|4755.5|4755|4755|4754.5|4755.5|4755|4755|4754.5|1598
1650381260000|2022-04-19 15:14:20|4754.5|4754|4755|4754.5|4755.5|4755|4754.5|4754|2709
1650381270000|2022-04-19 15:14:30|4754.5|4754|4753|4752.5|4755|4754.5|4753|4752|2812
1650381280000|2022-04-19 15:14:40|4752.5|4752|4752|4751.5|4753|4752.5|4751.5|4750.5|3230
1650381290000|2022-04-19 15:14:50|4751.5|4751|4750|4749.5|4752|4751|4749.5|4748.5|814
1650381300000|2022-04-19 15:15:00|4750.5|4750|4748.5|4748|4751|4750|4748.5|4747.5|3399
1650381310000|2022-04-19 15:15:10|4749|4747.5|4748|4747|4749|4748|4748|4747|621
1650381320000|2022-04-19 15:15:20|4748.5|4747.5|4747.5|4747|4748.5|4747.5|4747|4746|941
1650381330000|2022-04-19 15:15:30|4748|4747.5|4750.5|4749.5|4750.5|4749.5|4748|4747.5|1067
1650381340000|2022-04-19 15:15:40|4751|4750|4751.5|4751|4752|4751|4751|4750|291
1650381350000|2022-04-19 15:15:50|4751|4750.5|4752.5|4752|4752.5|4752|4750|4749.5|1383
1650381360000|2022-04-19 15:16:00|4753|4752.5|4752.5|4752|4754.5|4753.5|4752.5|4752|2169
1650381370000|2022-04-19 15:16:10|4752|4751.5|4751.5|4751|4753|4752|4751.5|4751|1818
1650381380000|2022-04-19 15:16:20|4751|4750.5|4752.5|4752|4752.5|4752|4750.5|4749.5|1282
1650381390000|2022-04-19 15:16:30|4753|4752.5|4753|4752.5|4753|4752.5|4753|4752.5|159
1650381400000|2022-04-19 15:16:40|4752.5|4752|4750|4749.5|4752.5|4752|4749.5|4748.5|2159
1650381410000|2022-04-19 15:16:50|4751|4749|4751|4750.5|4751|4750.5|4750.5|4749|3603
1650381420000|2022-04-19 15:17:00|4751.5|4751|4751|4750|4752|4751.5|4750|4749|2006
1650381430000|2022-04-19 15:17:10|4750.5||4751||4751||4750.5||0
1650381440000|2022-04-19 15:17:20|4750.5|4749.5|4749.5|4748.5|4751|4749.5|4749|4748.5|1030
1650381450000|2022-04-19 15:17:30|4749|4749|4749.5|4749|4749.5|4749|4749|4749|32
1650381460000|2022-04-19 15:17:40|4750|4749.5|4749.5|4749|4750.5|4750|4749.5|4749|1555
1650381470000|2022-04-19 15:17:50|4749|4748.5|4749|4748.5|4749.5|4748.5|4748|4747|1930
1650381480000|2022-04-19 15:18:00|4748.5|4748|4748.5|4748|4748.5|4748|4748.5|4748|479
1650381490000|2022-04-19 15:18:10|4749||4748.5||4749||4748.5||19
1650381500000|2022-04-19 15:18:20|4748|4747.5|4749|4748.5|4749|4748.5|4747.5|4747|3731
1650381510000|2022-04-19 15:18:30|4748.5|4748|4748.5|4748|4748.5|4748|4748.5|4748|3359
1650381520000|2022-04-19 15:18:40|4748|4747|4747|4746.5|4749|4747.5|4747|4746.5|4912
1650381530000|2022-04-19 15:18:50|4746.5|4746|4746|4745|4746.5|4746|4746|4745|864
1650381540000|2022-04-19 15:19:00|4745.5|4745.5|4747|4746.5|4747|4746.5|4745.5|4745.5|1026
1650381550000|2022-04-19 15:19:10|4747.5|4747|4749|4748.5|4750|4749|4747.5|4747|4491
1650381560000|2022-04-19 15:19:20|4749.5|4748|4748.5|4748|4749.5|4748.5|4748|4747|2981
1650381570000|2022-04-19 15:19:30|4748|4747.5|4749.5|4749|4749.5|4749|4748|4747.5|1741
1650381580000|2022-04-19 15:19:40|4749|4748.5|4748|4747.5|4749|4748.5|4748|4747.5|4205
1650381590000|2022-04-19 15:19:50|4748.5|4748|4748.5|4748|4749|4748.5|4748.5|4748|607
1650381600000|2022-04-19 15:20:00|4748|4747.5|4746|4745.5|4748|4747.5|4746|4745|2382
1650381610000|2022-04-19 15:20:10|4746.5|4746|4745.5|4744.5|4746.5|4746|4745.5|4744.5|1498
1650381620000|2022-04-19 15:20:20|4745|4744|4744.5|4744|4745|4744.5|4744.5|4744|1118
1650381630000|2022-04-19 15:20:30|4744|4743.5|4744|4743.5|4744.5|4744|4743.5|4742.5|1711
1650381640000|2022-04-19 15:20:40|4744.5|4743|4743|4742|4744.5|4743|4743|4742|1654
1650381650000|2022-04-19 15:20:50|4742.5|4741.5|4741.5|4741|4743|4742.5|4741.5|4740.5|1378
1650381660000|2022-04-19 15:21:00|4741|4740.5|4741.5|4741|4742|4741.5|4740.5|4739.5|5086
1650381670000|2022-04-19 15:21:10|4742|4741.5|4742|4741.5|4742|4741.5|4741|4740|6497
1650381680000|2022-04-19 15:21:20|4742.5|4741|4743.5|4743|4744.5|4744|4741.5|4741|2498
1650381690000|2022-04-19 15:21:30|4743|4742.5|4744|4743|4744.5|4744|4742.5|4742|5148
1650381700000|2022-04-19 15:21:40|4744.5|4743.5|4744.5|4743.5|4745|4744|4744|4743|3087
1650381710000|2022-04-19 15:21:50|4744|4744|4745|4744|4745.5|4745|4744|4744|883
1650381720000|2022-04-19 15:22:00|4744.5|4743.5|4744|4743.5|4745|4743.5|4744|4743.5|421
1650381730000|2022-04-19 15:22:10|4744.5|4744|4743.5|4743|4746|4745.5|4743|4742.5|8655
1650381740000|2022-04-19 15:22:20|4743|4742.5|4743|4742.5|4744|4743.5|4742.5|4742|2254
1650381750000|2022-04-19 15:22:30|4742.5|4742|4743|4742.5|4743|4742.5|4742.5|4741.5|398
1650381760000|2022-04-19 15:22:40|4743.5|4743|4744|4743.5|4744|4743.5|4743.5|4742.5|1997
1650381770000|2022-04-19 15:22:50|4743.5|4743|4744|4743.5|4744|4743.5|4743.5|4743|826
1650381780000|2022-04-19 15:23:00|4744.5|4744|4744|4743.5|4745.5|4744.5|4743.5|4743|3991
1650381790000|2022-04-19 15:23:10|4743.5|4743|4742|4741.5|4743.5|4743|4742|4741.5|931
1650381800000|2022-04-19 15:23:20|4741.5|4741|4742.5|4742|4742.5|4742|4741.5|4740.5|2184
1650381810000|2022-04-19 15:23:30|4743|4742.5|4743.5|4743|4743.5|4743|4742.5|4742|2678
1650381820000|2022-04-19 15:23:40|4744|4743.5|4743|4742.5|4744|4743.5|4743|4742|3567
1650381830000|2022-04-19 15:23:50|4743.5|4743|4744.5|4744|4745|4744.5|4743.5|4743|4382
1650381840000|2022-04-19 15:24:00|4744|4743.5|4744|4743|4744.5|4744|4743|4742.5|4662
1650381850000|2022-04-19 15:24:10|4743.5|4742.5|4743.5|4742.5|4744.5|4743.5|4743|4742.5|6297
1650381860000|2022-04-19 15:24:20|4743|4743|4742.5|4742|4744|4743|4742.5|4742|3670
1650381870000|2022-04-19 15:24:30|4742|4741.5|4741.5|4741|4742.5|4742|4741|4740.5|4094
1650381880000|2022-04-19 15:24:40|4741|4740.5|4741.5|4741|4741.5|4741|4741|4740.5|1691
1650381890000|2022-04-19 15:24:50|4742|4741.5|4742|4741.5|4742|4741.5|4741|4740|3145
1650381900000|2022-04-19 15:25:00|4742.5|4742|4743.5|4743|4744.5|4744|4742.5|4742|3729
1650381910000|2022-04-19 15:25:10|4744|4743.5|4745|4744.5|4746.5|4745.5|4744|4743.5|1938
1650381920000|2022-04-19 15:25:20|4745.5|4745|4745.5|4745|4745.5|4745|4745|4744.5|173
1650381930000|2022-04-19 15:25:30|4745|4744.5|4745.5|4744.5|4747.5|4747|4745|4744.5|4565
1650381940000|2022-04-19 15:25:40|4745|4745|4745|4744.5|4745.5|4745|4744.5|4744|1382
1650381950000|2022-04-19 15:25:50|4744.5|4744|4743.5|4743|4744.5|4744|4743.5|4742.5|1603
1650381960000|2022-04-19 15:26:00|4743|4742.5|4742.5|4742|4744|4743.5|4742.5|4742|3189
1650381970000|2022-04-19 15:26:10|4742|4741.5|4743.5|4743|4743.5|4743|4742|4741.5|4224
1650381980000|2022-04-19 15:26:20|4744|4743.5|4742.5|4741.5|4744|4743.5|4742.5|4741.5|2477
1650381990000|2022-04-19 15:26:30|4742|4742|4742|4741|4742.5|4742|4741|4740|5353
1650382000000|2022-04-19 15:26:40||4741.5||4741.5||4741.5||4741|29
1650382010000|2022-04-19 15:26:50|4741.5|4741|4741.5|4741|4741.5|4741|4741|4740.5|1266
1650382020000|2022-04-19 15:27:00|4741|4740.5|4741|4740.5|4741.5|4741|4739.5|4738.5|6423
1650382030000|2022-04-19 15:27:10|4740.5|4740|4740.5|4740|4741|4740.5|4739.5|4739|5653
1650382040000|2022-04-19 15:27:20|4741|4740.5|4741.5|4740.5|4742.5|4741.5|4740|4739|4411
1650382050000|2022-04-19 15:27:30|4741|4741|4741|4740.5|4742|4741.5|4740.5|4740|4723
1650382060000|2022-04-19 15:27:40|4740.5|4740|4740.5|4740|4741|4740.5|4740|4739.5|2240
1650382070000|2022-04-19 15:27:50|4740|4739.5|4740.5|4740|4740.5|4740|4740|4739.5|748
1650382080000|2022-04-19 15:28:00|4740|4739.5|4741|4740|4741|4740|4739.5|4739|11774
1650382090000|2022-04-19 15:28:10|4740.5|4739.5|4739.5|4739|4741|4740.5|4739.5|4738.5|12899
1650382100000|2022-04-19 15:28:20|4740|4738.5|4739.5|4738.5|4740|4739|4739|4738|2080
1650382110000|2022-04-19 15:28:30|4739|4739|4740|4739|4740|4739|4739|4738.5|3426
1650382120000|2022-04-19 15:28:40|4739.5|4738.5|4739.5|4738.5|4740|4739.5|4739|4738|10006
1650382130000|2022-04-19 15:28:50|4739|4738|4739|4738|4740.5|4739.5|4738.5|4738|10958
1650382140000|2022-04-19 15:29:00|4739.5|4738.5|4740|4739.5|4741|4739.5|4738.5|4738|2422
1650382150000|2022-04-19 15:29:10|4739.5|4739|4740|4739|4740|4739|4738.5|4738|1226
1650382160000|2022-04-19 15:29:20|4739.5|4738.5|4739.5|4739|4740|4739.5|4739|4738.5|276
1650382170000|2022-04-19 15:29:30|4740|4738.5|4740.5|4740|4741|4740|4740|4738.5|1862
1650382180000|2022-04-19 15:29:40|4741|4740.5|4743|4742|4745|4744|4740.5|4739.5|3775
1650382190000|2022-04-19 15:29:50|4743.5|4742.5|4744.5|4744|4746|4745|4742|4740.5|5725
1650438020000|2022-04-20 07:00:20|4741|4739.5|4737|4735|4741|4739.5|4732|4730|73070
1650438030000|2022-04-20 07:00:30|4737.5|4736|4739|4737.5|4750|4747|4737.5|4735|9208
1650438040000|2022-04-20 07:00:40|4738|4737|4736.5|4735|4739.5|4738|4736|4735|3653
1650438050000|2022-04-20 07:00:50|4736|4734|4736|4735|4737|4735|4733.5|4732|1393
1650438060000|2022-04-20 07:01:00|4736.5|4735.5|4734|4732.5|4738.5|4737.5|4733|4732|1431
1650438070000|2022-04-20 07:01:10|4733.5|4732|4731.5|4728|4733.5|4732|4726.5|4725|4059
1650438080000|2022-04-20 07:01:20|4732|4729|4734.5|4731.5|4734.5|4733|4729|4727|775
1650438090000|2022-04-20 07:01:30|4734|4730.5|4734|4733|4734.5|4733|4731|4729|775
1650438100000|2022-04-20 07:01:40|4734.5|4733.5|4735|4732.5|4738.5|4736.5|4734.5|4732.5|1099
1650438110000|2022-04-20 07:01:50|4734|4732|4735|4734|4736|4734|4734|4732|781
1650438120000|2022-04-20 07:02:00|4734.5|4734.5|4736|4734.5|4738|4736.5|4734.5|4733.5|970
1650438130000|2022-04-20 07:02:10|4735.5|4734|4732|4730.5|4735.5|4734|4732|4729|309
1650438140000|2022-04-20 07:02:20|4731|4731|4733|4731.5|4733|4731.5|4731|4730|142
1650438150000|2022-04-20 07:02:30|4733.5|4732|4733|4732|4735|4733.5|4731.5|4731|876
1650438160000|2022-04-20 07:02:40|4733.5|4732.5|4729.5|4728.5|4735|4733|4729.5|4727|2459
1650438170000|2022-04-20 07:02:50|4729|4728|4726|4725|4729|4728|4725.5|4725|965
1650438180000|2022-04-20 07:03:00|4726.5|4725.5|4730|4728.5|4730|4728.5|4726|4725|973
1650438190000|2022-04-20 07:03:10|4729.5|4727.5|4728|4726.5|4730|4727.5|4725.5|4724.5|1176
1650438200000|2022-04-20 07:03:20|4729|4727.5|4731|4730|4732.5|4730|4728|4726.5|2254
1650438210000|2022-04-20 07:03:30|4730.5|4729.5|4733|4731.5|4734|4732.5|4730.5|4728.5|965
1650438220000|2022-04-20 07:03:40|4733.5|4732|4733|4732|4733.5|4733|4730.5|4729|3196
1650438230000|2022-04-20 07:03:50|4733.5|4732.5|4739|4736.5|4739|4737|4733.5|4732.5|1640
1650438240000|2022-04-20 07:04:00|4738.5|4737.5|4735|4733.5|4738.5|4737.5|4734|4732|652
1650438250000|2022-04-20 07:04:10|4734.5||4735||4735||4734.5||0
1650438260000|2022-04-20 07:04:20|4734.5|4732.5|4735|4732.5|4735|4732.5|4734|4732.5|0
1650438270000|2022-04-20 07:04:30|4734.5|4732|4731.5|4730.5|4734.5|4733|4731|4730|227
1650438280000|2022-04-20 07:04:40|4733|4731|4733.5|4732.5|4734|4733|4733|4731|1165
1650438290000|2022-04-20 07:04:50|4734|4733|4737|4735.5|4737|4736.5|4734|4733|741
1650438300000|2022-04-20 07:05:00|4737.5|4736|4740.5|4739|4741.5|4740|4737.5|4735.5|6539
1650438310000|2022-04-20 07:05:10|4740|4738.5|4742|4741|4743|4741|4738|4737|1468
1650438320000|2022-04-20 07:05:20|4743|4741.5|4742|4740|4743.5|4741.5|4740|4738.5|1647
1650438330000|2022-04-20 07:05:30|4741.5|4739.5|4737|4735.5|4741.5|4739.5|4736|4734.5|399
1650438340000|2022-04-20 07:05:40|4736.5|4734.5|4737|4735.5|4737|4736|4735.5|4734.5|68
1650438350000|2022-04-20 07:05:50|4736.5|4735|4728|4727.5|4736.5|4735|4728|4727.5|5061
1650438360000|2022-04-20 07:06:00|4727.5|4727|4725|4724|4731.5|4730.5|4724.5|4722.5|2355
1650438370000|2022-04-20 07:06:10|4724.5|4723.5|4723.5|4722.5|4725|4723.5|4721|4720|818
1650438380000|2022-04-20 07:06:20|4723|4722|4722.5|4721.5|4723.5|4722.5|4722.5|4720.5|0
1650438390000|2022-04-20 07:06:30|4723|4722|4721|4720|4723.5|4722|4721|4720|373
1650438400000|2022-04-20 07:06:40|4721.5|4719.5|4718|4716.5|4721.5|4719.5|4717|4716|1481
1650438410000|2022-04-20 07:06:50|4717.5|4716|4717|4715.5|4717.5|4716.5|4715.5|4713.5|410
1650438420000|2022-04-20 07:07:00|4717.5|4716|4717|4715.5|4718.5|4717.5|4715.5|4714.5|549
1650438430000|2022-04-20 07:07:10|4718|4716|4721|4719.5|4721|4720|4717|4715.5|481
1650438440000|2022-04-20 07:07:20|4722|4720|4717|4715.5|4722|4720.5|4717|4715.5|670
1650438450000|2022-04-20 07:07:30|4716.5|4716|4716.5|4715.5|4718|4716.5|4714.5|4712.5|1224
1650438460000|2022-04-20 07:07:40|4717|4716|4721|4720|4722.5|4721|4717|4716|1142
1650438470000|2022-04-20 07:07:50|4721.5|4720.5|4723.5|4722.5|4726|4724.5|4721.5|4720.5|3097
1650438480000|2022-04-20 07:08:00|4723|4722|4719|4718|4723.5|4722.5|4719|4718|2121
1650438490000|2022-04-20 07:08:10|4719.5|4718.5|4720.5|4719.5|4721.5|4719.5|4719|4718|144
1650438500000|2022-04-20 07:08:20|4720|4719|4717|4715.5|4720|4719|4716.5|4715|0
1650438510000|2022-04-20 07:08:30|4716.5|4715|4715|4714|4716.5|4715|4714|4712.5|346
1650438520000|2022-04-20 07:08:40|4716|4715|4717.5|4716.5|4719|4717.5|4715|4714|1056
1650438530000|2022-04-20 07:08:50|4718|4717.5|4719.5|4718.5|4721.5|4719.5|4717.5|4716|2338
1650438540000|2022-04-20 07:09:00|4719|4717.5|4721.5|4720.5|4723|4721.5|4719|4717.5|425
1650438550000|2022-04-20 07:09:10|4721|4720|4721|4720|4721|4720|4719|4717.5|426
1650438560000|2022-04-20 07:09:20|4721.5|4720.5|4717.5|4716|4722.5|4720.5|4716|4715|2920
1650438570000|2022-04-20 07:09:30|4717|4715.5|4711|4710|4717.5|4716.5|4711|4710|2254
1650438580000|2022-04-20 07:09:40|4711.5|4710.5|4708.5|4707.5|4712|4710.5|4708|4707|3076
1650438590000|2022-04-20 07:09:50|4708|4709|4710.5|4709.5|4711|4710|4708|4708|2303
1650438600000|2022-04-20 07:10:00|4710|4708.5|4706.5|4705.5|4710|4708.5|4705|4704|2902
1650438610000|2022-04-20 07:10:10|4707|4706|4711|4710|4711.5|4710|4706.5|4705.5|2136
1650438620000|2022-04-20 07:10:20|4712|4710.5|4711|4710|4714.5|4712.5|4710.5|4709.5|247
1650438630000|2022-04-20 07:10:30|4712|4709|4710.5|4709.5|4712|4711|4710|4708.5|1050
1650438640000|2022-04-20 07:10:40|4710|4709|4712|4711|4714|4711.5|4708.5|4707|9053
1650438650000|2022-04-20 07:10:50|4713|4711.5|4710.5|4709|4715|4713.5|4709|4708|2331
1650438660000|2022-04-20 07:11:00|4711|4709.5|4708|4706.5|4712.5|4711|4707|4705.5|1014
1650438670000|2022-04-20 07:11:10|4707.5|4706|4707|4705|4708|4706.5|4704|4702.5|5416
1650438680000|2022-04-20 07:11:20|4706.5|4705.5|4702.5|4701|4706.5|4705.5|4702.5|4701|1385
1650438690000|2022-04-20 07:11:30|4704|4701.5|4703|4701.5|4704.5|4702.5|4702.5|4701|1032
1650438700000|2022-04-20 07:11:40|4703.5|4702|4701.5|4699.5|4703.5|4702.5|4699.5|4698|5235
1650438710000|2022-04-20 07:11:50|4702|4700|4699.5|4698.5|4702.5|4700.5|4699.5|4698.5|1345
1650438720000|2022-04-20 07:12:00|4700.5|4699|4702|4700.5|4704|4702|4700.5|4698.5|3508
1650438730000|2022-04-20 07:12:10|4702.5|4699.5|4702|4700|4702.5|4701|4700|4699.5|441
1650438740000|2022-04-20 07:12:20|4702.5|4701|4701|4699.5|4702.5|4701|4699.5|4699|441
1650438750000|2022-04-20 07:12:30|4701.5|4699|4704|4702|4704|4702.5|4700|4699|2258
1650438760000|2022-04-20 07:12:40|4703.5|4701.5|4700.5|4699|4703.5|4701.5|4698.5|4698|1655
1650438770000|2022-04-20 07:12:50|4701|4699.5|4700.5|4699.5|4701.5|4700|4699|4698|995
1650438780000|2022-04-20 07:13:00|4701.5|4700|4701.5|4700|4701.5|4700.5|4700|4699|1081
1650438790000|2022-04-20 07:13:10|4702.5|4700.5|4702|4701|4704|4702.5|4701|4700|1565
1650438800000|2022-04-20 07:13:20|4701.5|4700.5|4703.5|4702|4703.5|4702|4701|4699|375
1650438810000|2022-04-20 07:13:30|4704|4702.5|4702.5|4701.5|4704|4703|4701.5|4699.5|695
1650438820000|2022-04-20 07:13:40|4703|4702|4705.5|4704.5|4707|4704.5|4702.5|4701.5|457
1650438830000|2022-04-20 07:13:50|4706.5|4705|4705.5|4704|4708|4706.5|4705|4703.5|1177
1650438840000|2022-04-20 07:14:00|4705|4703.5|4705|4703.5|4706|4704|4704|4703.5|325
1650438850000|2022-04-20 07:14:10|4704.5|4704|4706.5|4705.5|4706.5|4705.5|4704.5|4704|697
1650438860000|2022-04-20 07:14:20|4707|4706|4707.5|4706.5|4708.5|4707|4707|4706|27
1650438870000|2022-04-20 07:14:30|4708|4707|4700.5|4699.5|4709|4707|4700.5|4699.5|1453
1650438880000|2022-04-20 07:14:40|4700|4699|4700|4698|4700.5|4699|4698|4697.5|1195
1650438890000|2022-04-20 07:14:50|4699.5|4698.5|4700|4698.5|4700|4698.5|4697.5|4697|1174
1650438900000|2022-04-20 07:15:00|4699.5|4698|4699.5|4697.5|4700|4699|4696.5|4696|1284
1650438910000|2022-04-20 07:15:10|4699|4698|4697.5|4696|4699.5|4698|4697.5|4696|416
1650438920000|2022-04-20 07:15:20|4696.5|4695|4697.5|4696|4698.5|4697|4694|4692.5|2372
1650438930000|2022-04-20 07:15:30|4698|4696.5|4701.5|4700|4702.5|4701|4697.5|4696|1532
1650438940000|2022-04-20 07:15:40|4702.5|4700.5|4699.5|4698.5|4702.5|4701.5|4699.5|4698.5|592
1650438950000|2022-04-20 07:15:50|4699|4697.5|4694.5|4693|4699.5|4698|4693.5|4692|949
1650438960000|2022-04-20 07:16:00|4694|4692.5|4699.5|4698|4699.5|4698|4693.5|4692.5|1471
1650438970000|2022-04-20 07:16:10|4700|4698.5|4696.5|4695.5|4700.5|4699|4696.5|4695|939
1650438980000|2022-04-20 07:16:20|4696|4695|4698|4696.5|4699|4698|4696|4695|38
1650438990000|2022-04-20 07:16:30|4697.5|4696|4693.5|4692.5|4697.5|4696|4693.5|4692.5|787
1650439000000|2022-04-20 07:16:40|4693|4692|4695|4693.5|4696|4694.5|4693|4692|304
1650439010000|2022-04-20 07:16:50|4694.5|4694|4690|4689|4696|4694.5|4690|4688.5|4240
1650439020000|2022-04-20 07:17:00|4690.5|4689.5|4689|4687.5|4691|4690|4689|4687|1829
1650439030000|2022-04-20 07:17:10|4689.5|4688|4689|4687.5|4690|4688.5|4688|4687|536
1650439040000|2022-04-20 07:17:20|4689.5|4688|4692.5|4691.5|4693.5|4691.5|4689|4688|99
1650439050000|2022-04-20 07:17:30|4692|4690.5|4689|4687.5|4692|4690.5|4688|4687|378
1650439060000|2022-04-20 07:17:40|4688.5|4687|4687|4686|4688.5|4687|4686|4684|758
1650439070000|2022-04-20 07:17:50|4686.5|4685.5|4685|4683.5|4686.5|4685.5|4684.5|4683|856
1650439080000|2022-04-20 07:18:00|4684.5|4683|4682.5|4681|4685|4684|4682.5|4681|116
1650439090000|2022-04-20 07:18:10|4683|4681.5|4683.5|4682|4685|4683.5|4682|4681|856
1650439100000|2022-04-20 07:18:20|4683|4681.5|4689|4688.5|4689|4688.5|4682.5|4681|944
1650439110000|2022-04-20 07:18:30|4688.5|4687.5|4683.5|4681.5|4689|4688|4683|4681.5|541
1650439120000|2022-04-20 07:18:40|4682.5|4681|4685.5|4684|4687|4685.5|4682|4681|1247
1650439130000|2022-04-20 07:18:50|4685|4683.5|4687|4685|4687|4685.5|4684|4683|251
1650439140000|2022-04-20 07:19:00|4686.5|4685.5|4683|4682|4687|4686|4683|4681|1031
1650439150000|2022-04-20 07:19:10|4682.5|4681|4683|4682|4683|4682.5|4681.5|4680|1815
1650439160000|2022-04-20 07:19:20|4684|4682.5|4687.5|4686.5|4688.5|4687|4684|4682|1251
1650439170000|2022-04-20 07:19:30|4688|4687|4691|4689.5|4691|4689.5|4687.5|4687|273
1650439180000|2022-04-20 07:19:40|4690.5|4690|4691|4690|4691|4690|4690|4688|1153
1650439190000|2022-04-20 07:19:50|4690.5|4690.5|4691|4690.5|4692.5|4690.5|4690.5|4689.5|20
1650439200000|2022-04-20 07:20:00|4692.5|4691|4692|4691|4694|4692.5|4692|4690.5|520
1650439210000|2022-04-20 07:20:10|4691.5|4690.5|4693|4692|4693|4692|4691.5|4689.5|440
1650439220000|2022-04-20 07:20:20|4692.5|4691.5|4693|4691.5|4694|4692.5|4692.5|4691.5|779
1650439230000|2022-04-20 07:20:30|4694|4692|4690.5|4689.5|4694|4692.5|4690|4689.5|1535
1650439240000|2022-04-20 07:20:40|4690|4690|4687.5|4686.5|4690|4690|4687.5|4686|318
1650439250000|2022-04-20 07:20:50|4687|4687|4689.5|4688.5|4691|4689.5|4687|4687|726
1650439260000|2022-04-20 07:21:00|4690|4689|4687.5|4685.5|4691|4689.5|4687.5|4685.5|1070
1650439270000|2022-04-20 07:21:10|4687|4685|4686.5|4685.5|4687|4685.5|4685.5|4684|294
1650439280000|2022-04-20 07:21:20|4687.5|4686|4688|4686.5|4688.5|4687|4687|4685.5|568
1650439290000|2022-04-20 07:21:30|4687.5|4686|4687.5|4685.5|4688|4686.5|4687.5|4685.5|0
1650439300000|2022-04-20 07:21:40|4687|4686|4690|4688.5|4691.5|4689.5|4687|4685.5|372
1650439310000|2022-04-20 07:21:50|4690.5|4689|4691.5|4690.5|4693|4691.5|4690.5|4689|420
1650439320000|2022-04-20 07:22:00|4691|4689.5|4691|4690|4691|4690.5|4690.5|4689.5|192
1650439330000|2022-04-20 07:22:10|4691.5|4690.5|4692.5|4691.5|4692.5|4691.5|4691|4690.5|252
1650439340000|2022-04-20 07:22:20|4693|4691|4692|4690|4693.5|4691|4691|4688.5|709
1650439350000|2022-04-20 07:22:30|4692.5|4690.5|4691.5|4690|4692.5|4691|4691.5|4690|395
1650439360000|2022-04-20 07:22:40|4692|4690.5|4689.5|4687.5|4692.5|4690.5|4689.5|4687.5|843
1650439370000|2022-04-20 07:22:50|4690|4688|4685.5|4684|4690|4688.5|4685|4683.5|208
1650439380000|2022-04-20 07:23:00|4686|4684.5|4686.5|4684.5|4687.5|4686|4685.5|4684|226
1650439390000|2022-04-20 07:23:10|4687|4685|4686.5|4685|4687|4686|4686|4685|816
1650439400000|2022-04-20 07:23:20|4686|4685.5|4683|4681|4686|4685.5|4682.5|4681|1092
1650439410000|2022-04-20 07:23:30|4684.5|4682|4684.5|4683|4685|4683|4684|4682|719
1650439420000|2022-04-20 07:23:40|4684|4683.5|4683|4682.5|4684|4683.5|4683|4681|189
1650439430000|2022-04-20 07:23:50|4683.5|4682|4684|4683|4685|4683.5|4683|4681.5|607
1650439440000|2022-04-20 07:24:00|4683.5|4682.5|4682|4680.5|4684|4683|4682|4680.5|842
1650439450000|2022-04-20 07:24:10|4682.5|4681.5|4681.5|4680.5|4682.5|4681.5|4680.5|4679|1511
1650439460000|2022-04-20 07:24:20|4681|4679.5|4680.5|4678.5|4681.5|4680|4679|4678|1373
1650439470000|2022-04-20 07:24:30|4680|4679.5|4681|4679.5|4681|4679.5|4680|4678.5|817
1650439480000|2022-04-20 07:24:40|4680.5|4679|4681|4680|4681|4680|4679.5|4678|381
1650439490000|2022-04-20 07:24:50|4681.5|4680.5|4680.5|4679.5|4681.5|4680.5|4679.5|4678|2172
1650439500000|2022-04-20 07:25:00|4680|4679|4683.5|4682|4684|4682|4680|4679|830
1650439510000|2022-04-20 07:25:10|4684.5|4683|4686|4684.5|4686|4685|4684.5|4682|614
1650439520000|2022-04-20 07:25:20|4686.5|4685|4687|4686.5|4687|4686.5|4686.5|4684.5|258
1650439530000|2022-04-20 07:25:30|4687.5|4687|4689|4687.5|4689.5|4688|4687.5|4687|23
1650439540000|2022-04-20 07:25:40|4688.5|4687|4689.5|4688.5|4691|4690|4685.5|4683.5|26445
1650439550000|2022-04-20 07:25:50|4689|4688|4685.5|4684|4689|4688|4685.5|4683.5|947
1650439560000|2022-04-20 07:26:00|4686|4684.5|4685.5|4684|4686.5|4685|4685|4683.5|382
1650439570000|2022-04-20 07:26:10|4685|4684.5|4685|4683.5|4686|4684.5|4684.5|4683|705
1650439580000|2022-04-20 07:26:20|4684.5|4684|4685|4683.5|4685|4684|4684.5|4683.5|605
1650439590000|2022-04-20 07:26:30|4684.5||4685||4685||4684.5||0
1650439600000|2022-04-20 07:26:40|4685.5|4684|4686.5|4686|4687.5|4686|4685|4684|318
1650439610000|2022-04-20 07:26:50|4687|4686.5|4690.5|4689|4691|4689|4687|4686.5|540
1650439620000|2022-04-20 07:27:00|4691|4689.5|4691|4690|4691|4690|4690.5|4689.5|0
1650439630000|2022-04-20 07:27:10|4690.5|4689.5|4688|4686.5|4691|4689.5|4687|4686|1626
1650439640000|2022-04-20 07:27:20|4687|4686|4685|4683.5|4687|4686.5|4685|4683|548
1650439650000|2022-04-20 07:27:30|4685.5|4684|4682|4680.5|4685.5|4684|4680.5|4679|897
1650439660000|2022-04-20 07:27:40|4681.5|4681|4684|4682.5|4685|4683|4681.5|4680.5|2126
1650439670000|2022-04-20 07:27:50|4683.5|4683|4684.5|4683|4685.5|4684|4683.5|4682.5|519
1650439680000|2022-04-20 07:28:00|4686|4684|4683.5|4682.5|4686|4685|4683.5|4682.5|2296
1650439690000|2022-04-20 07:28:10|4684|4683|4683.5|4682.5|4684.5|4683|4683|4682.5|321
1650439700000|2022-04-20 07:28:20|4684|4683|4686|4684.5|4687|4685.5|4684|4683|973
1650439710000|2022-04-20 07:28:30|4686.5|4685.5|4687.5|4686|4688|4686.5|4686.5|4684.5|126
1650439720000|2022-04-20 07:28:40|4688|4686.5|4689|4687.5|4689|4687.5|4687.5|4686.5|94
1650439730000|2022-04-20 07:28:50|4688.5|4687|4689|4687.5|4689|4687.5|4687|4686|561
1650439740000|2022-04-20 07:29:00|4688.5|4688|4691|4689.5|4691|4689.5|4688.5|4687.5|856
1650439750000|2022-04-20 07:29:10|4691.5|4690|4694|4692.5|4694.5|4692.5|4691|4689.5|3477
1650439760000|2022-04-20 07:29:20|4693.5|4691.5|4693|4691.5|4693.5|4692|4691.5|4690.5|1839
1650439770000|2022-04-20 07:29:30|4692.5|4691|4691|4689|4692.5|4691|4690|4689|1942
1650439780000|2022-04-20 07:29:40|4690|4688.5|4689|4687|4690|4688.5|4689|4686.5|138
1650439790000|2022-04-20 07:29:50|4688.5|4687.5|4688.5|4687|4689|4688|4688.5|4687|326
1650439800000|2022-04-20 07:30:00|4688|4686.5|4687.5|4686.5|4688.5|4686.5|4687.5|4686.5|775
1650439810000|2022-04-20 07:30:10|4687|4686|4685.5|4684.5|4687|4686|4685|4684.5|948
1650439820000|2022-04-20 07:30:20|4685|4684|4684.5|4683.5|4685|4684|4683.5|4682.5|742
1650439830000|2022-04-20 07:30:30|4684|4684|4689|4687|4689.5|4688|4684|4683.5|1014
1650439840000|2022-04-20 07:30:40|4688|4687.5|4688.5|4687.5|4691|4689|4687.5|4686.5|5425
1650439850000|2022-04-20 07:30:50|4688|4687|4687|4686|4688|4687.5|4687|4686|764
1650439860000|2022-04-20 07:31:00|4686.5|4685.5|4686.5|4685.5|4688|4686.5|4685|4683.5|370
1650439870000|2022-04-20 07:31:10|4686|4685|4685.5|4684|4686.5|4685|4685.5|4684|82
1650439880000|2022-04-20 07:31:20|4685|4684.5|4686|4684|4687|4686|4685|4683.5|1062
1650439890000|2022-04-20 07:31:30|4685.5|4684.5|4684.5|4683|4686|4684.5|4684.5|4683|35
1650439900000|2022-04-20 07:31:40|4685|4683.5|4685.5|4684|4685.5|4684|4685|4683.5|103
1650439910000|2022-04-20 07:31:50|4687.5|4683.5|4688.5|4687.5|4688.5|4687.5|4686|4683.5|4105
1650439920000|2022-04-20 07:32:00|4689.5|4688|4687.5|4686.5|4690|4688|4687.5|4686.5|469
1650439930000|2022-04-20 07:32:10|4688|4687.5|4689.5|4688.5|4691.5|4689.5|4687.5|4686.5|4353
1650439940000|2022-04-20 07:32:20|4690|4689|4691|4690|4691|4690|4689.5|4688.5|4452
1650439950000|2022-04-20 07:32:30|4691.5|4690.5|4693.5|4692|4695.5|4693.5|4691.5|4690.5|13
1650439960000|2022-04-20 07:32:40|4694|4692.5|4694.5|4693.5|4695|4694.5|4693|4692|3394
1650439970000|2022-04-20 07:32:50|4695|4694|4697|4695|4698|4696|4695|4694|931
1650439980000|2022-04-20 07:33:00|4696.5|4695.5|4695|4694|4696.5|4696|4694.5|4693|1307
1650439990000|2022-04-20 07:33:10|4694.5|4693.5|4694|4693|4694.5|4694|4694|4693|518
1650440000000|2022-04-20 07:33:20|4694.5|4693.5|4696|4695|4696.5|4695.5|4694.5|4693.5|1173
1650440010000|2022-04-20 07:33:30|4696.5|4695.5|4695.5|4694|4696.5|4695.5|4695.5|4694|283
1650440020000|2022-04-20 07:33:40|4695|4694.5|4696.5|4695|4696.5|4695.5|4694.5|4693|257
1650440030000|2022-04-20 07:33:50|4697|4695.5|4698|4697|4699.5|4698.5|4697|4695.5|4145
1650440040000|2022-04-20 07:34:00|4697.5|4696.5|4695.5|4694.5|4697.5|4696.5|4695.5|4694|555
1650440050000|2022-04-20 07:34:10|4695|4694|4697|4695.5|4697|4696.5|4695|4693.5|699
1650440060000|2022-04-20 07:34:20|4697.5|4696|4695.5|4694.5|4697.5|4696|4695.5|4694.5|294
1650440070000|2022-04-20 07:34:30|4696|4695|4696.5|4695|4697|4696.5|4695.5|4695|1664
1650440080000|2022-04-20 07:34:40|4696|4694.5|4699.5|4698.5|4700|4698.5|4695.5|4694.5|1658
1650440090000|2022-04-20 07:34:50|4700|4698|4702|4700.5|4705|4703|4699.5|4698|3137
1650440100000|2022-04-20 07:35:00|4702.5|4701|4707.5|4706|4707.5|4706|4702.5|4701|5500
1650440110000|2022-04-20 07:35:10|4708|4706.5|4704.5|4703|4708.5|4707.5|4703|4701.5|4444
1650440120000|2022-04-20 07:35:20|4704|4702.5|4704|4702.5|4704|4703.5|4702|4701.5|4761
1650440130000|2022-04-20 07:35:30|4703.5|4703|4702.5|4701|4705.5|4704.5|4702|4700.5|602
1650440140000|2022-04-20 07:35:40|4702|4700.5|4697.5|4696.5|4702.5|4701.5|4697|4696|4220
1650440150000|2022-04-20 07:35:50|4698|4697|4700.5|4698.5|4702.5|4701|4698|4696.5|5068
1650440160000|2022-04-20 07:36:00|4700|4698|4697|4696|4700|4698|4695.5|4694|1254
1650440170000|2022-04-20 07:36:10|4697.5|4696.5|4696|4694.5|4700|4698.5|4696|4694.5|1008
1650440180000|2022-04-20 07:36:20|4696.5|4695|4697.5|4696|4697.5|4696.5|4696|4694.5|432
1650440190000|2022-04-20 07:36:30|4697|4696.5|4695.5|4694|4697.5|4696.5|4695.5|4694|574
1650440200000|2022-04-20 07:36:40|4695|4693.5|4693.5|4692|4695|4693.5|4693.5|4692|183
1650440210000|2022-04-20 07:36:50|4694|4692.5|4693|4691.5|4694|4693|4692|4691|181
1650440220000|2022-04-20 07:37:00|4692.5|4691|4691.5|4690.5|4693|4691|4691|4689.5|50
1650440230000|2022-04-20 07:37:10|4692|4691.5|4693|4691.5|4694.5|4693|4692|4691.5|286
1650440240000|2022-04-20 07:37:20|4692.5|4692|4691|4689.5|4692.5|4692|4690.5|4689|915
1650440250000|2022-04-20 07:37:30|4691.5|4690|4691.5|4690|4692|4691|4691|4689.5|346
1650440260000|2022-04-20 07:37:40|4692|4690.5|4694.5|4693|4695.5|4693.5|4691.5|4690.5|761
1650440270000|2022-04-20 07:37:50|4695|4692.5|4696.5|4695|4698|4696.5|4695|4692.5|1503
1650440280000|2022-04-20 07:38:00|4697|4695.5|4695.5|4694.5|4698|4696.5|4695.5|4694|609
1650440290000|2022-04-20 07:38:10|4696|4695|4695.5|4694|4696|4695|4695.5|4694|727
1650440300000|2022-04-20 07:38:20|4695|4694.5|4695.5|4694.5|4695.5|4694.5|4695|4694|97
1650440310000|2022-04-20 07:38:30|4695|4694|4695.5|4694|4695.5|4695|4695|4693.5|744
1650440320000|2022-04-20 07:38:40|4696|4694.5|4696|4694.5|4696.5|4695.5|4695.5|4694|586
1650440330000|2022-04-20 07:38:50|4696.5|4695|4697|4695.5|4697|4696|4696|4695|658
1650440340000|2022-04-20 07:39:00|4697.5|4696|4701.5|4700.5|4701.5|4700.5|4697.5|4696|2108
1650440350000|2022-04-20 07:39:10|4701|4700|4701.5|4700|4703|4701.5|4701|4700|870
1650440360000|2022-04-20 07:39:20|4701|4699.5|4703|4702|4703|4702.5|4701|4699.5|608
1650440370000|2022-04-20 07:39:30|4702.5|4701.5|4705.5|4704.5|4706|4704.5|4702.5|4701.5|2057
1650440380000|2022-04-20 07:39:40|4704.5|4704|4704.5|4703.5|4706|4705.5|4704.5|4703.5|1675
1650440390000|2022-04-20 07:39:50|4704|4703|4704|4703|4705|4703.5|4703.5|4702|449
1650440400000|2022-04-20 07:40:00|4703.5|4702.5|4704|4703|4704|4703|4703.5|4702|733
1650440410000|2022-04-20 07:40:10|4703.5|4703.5|4706.5|4705.5|4707|4705.5|4703.5|4702|1580
1650440420000|2022-04-20 07:40:20|4706|4705|4709|4707.5|4709|4707.5|4706|4705|1298
1650440430000|2022-04-20 07:40:30|4708.5|4707|4708.5|4707|4709|4707.5|4707|4705.5|1759
1650440440000|2022-04-20 07:40:40|4708|4706.5|4707.5|4706.5|4709|4708|4707|4706|1258
1650440450000|2022-04-20 07:40:50|4708|4706|4709|4707.5|4709|4708|4707|4706|567
1650440460000|2022-04-20 07:41:00|4708.5|4707|4707.5|4706.5|4708.5|4708|4707|4706|403
1650440470000|2022-04-20 07:41:10|4708|4707|4708|4706.5|4708|4707.5|4707.5|4706.5|222
1650440480000|2022-04-20 07:41:20|4707.5|4706|4707.5|4706.5|4708|4706.5|4707|4706|135
1650440490000|2022-04-20 07:41:30|4707|4707|4706|4704.5|4707.5|4707|4705.5|4704|491
1650440500000|2022-04-20 07:41:40|4706.5|4705|4707|4705.5|4707|4706|4706.5|4704.5|198
1650440510000|2022-04-20 07:41:50|4706.5|4705|4706.5|4705|4707|4705.5|4705.5|4704|1540
1650440520000|2022-04-20 07:42:00|4707|4705.5|4709|4707.5|4710|4708.5|4707|4705.5|469
1650440530000|2022-04-20 07:42:10|4708.5|4708|4709.5|4708|4709.5|4708|4708.5|4707.5|452
1650440540000|2022-04-20 07:42:20|4709|4707.5|4708.5|4707|4709|4707.5|4708|4706.5|235
1650440550000|2022-04-20 07:42:30|4709|4707.5|4710|4709|4712.5|4711|4709|4707.5|1073
1650440560000|2022-04-20 07:42:40|4709.5|4708.5|4709|4707.5|4710|4708.5|4708.5|4707.5|451
1650440570000|2022-04-20 07:42:50|4708.5|4708|4711|4709.5|4713|4711.5|4708.5|4707.5|4486
1650440580000|2022-04-20 07:43:00|4710.5|4710|4710.5|4709.5|4711|4710|4709.5|4708.5|580
1650440590000|2022-04-20 07:43:10|4711|4710|4711|4710|4711|4710|4710.5|4709.5|266
1650440600000|2022-04-20 07:43:20|4711.5|4710.5|4710|4708.5|4711.5|4710.5|4709.5|4708.5|640
1650440610000|2022-04-20 07:43:30|4710.5|4709|4711|4709.5|4713|4711.5|4710.5|4709|871
1650440620000|2022-04-20 07:43:40|4711.5|4710|4713|4711.5|4713|4711.5|4711.5|4710|100
1650440630000|2022-04-20 07:43:50|4712.5|4712|4712|4710.5|4712.5|4712|4711.5|4710.5|1829
1650440640000|2022-04-20 07:44:00|4711.5|4711|4713|4712|4713|4712|4711.5|4711|469
1650440650000|2022-04-20 07:44:10|4712.5|4711.5|4715|4714|4715|4714|4712|4711.5|506
1650440660000|2022-04-20 07:44:20|4714.5|4713.5|4714|4713.5|4715|4713.5|4714|4713.5|462
1650440670000|2022-04-20 07:44:30|4713.5|4713|4714.5|4713.5|4715|4714|4713.5|4712|3020
1650440680000|2022-04-20 07:44:40|4714|4714|4714.5|4713.5|4715|4714|4714|4713|1517
1650440690000|2022-04-20 07:44:50|4715|4714|4715.5|4714.5|4716.5|4715.5|4715|4713.5|1950
1650440700000|2022-04-20 07:45:00|4715|4714|4715.5|4714.5|4715.5|4714.5|4714.5|4714|190
1650440710000|2022-04-20 07:45:10|4716|4715|4718.5|4717.5|4719|4718|4716|4715|1625
1650440720000|2022-04-20 07:45:20|4718|4718|4718.5|4717.5|4719|4718.5|4718|4717.5|266
1650440730000|2022-04-20 07:45:30|4718|4718|4716|4715|4718.5|4718|4715.5|4714|1138
1650440740000|2022-04-20 07:45:40||4715.5||4715||4715.5||4715|0
1650440750000|2022-04-20 07:45:50|4715.5|4714.5|4712.5|4711|4716|4714.5|4712.5|4711|2297
1650440760000|2022-04-20 07:46:00|4712|4710.5|4713|4711.5|4713.5|4712|4710.5|4709.5|880
1650440770000|2022-04-20 07:46:10|4712|4711|4713|4711.5|4713|4711.5|4712|4711|0
1650440780000|2022-04-20 07:46:20|4712.5|4711|4713.5|4712.5|4714|4713|4711|4710|1750
1650440790000|2022-04-20 07:46:30|4714|4712|4716.5|4715.5|4716.5|4715.5|4714|4712|152
1650440800000|2022-04-20 07:46:40||4716||4715.5||4716||4715.5|99
1650440810000|2022-04-20 07:46:50|4717|4716|4716.5|4715.5|4717|4716|4716.5|4715.5|809
1650440820000|2022-04-20 07:47:00|4717|4716|4719|4717.5|4719|4718|4717|4716|417
1650440830000|2022-04-20 07:47:10|4718.5|4718|4719|4717.5|4719|4718|4717|4716|444
1650440840000|2022-04-20 07:47:20|4718.5||4719||4719||4718.5||0
1650440850000|2022-04-20 07:47:30|4719.5|4718|4721|4720.5|4722|4720.5|4719.5|4718|3017
1650440860000|2022-04-20 07:47:40|4721.5|4721|4726|4724|4726.5|4725|4721.5|4720.5|1119
1650440870000|2022-04-20 07:47:50|4726.5|4724.5|4723.5|4722|4726.5|4725|4723|4722|3061
1650440880000|2022-04-20 07:48:00|4724|4722.5|4723|4722|4724|4723|4723|4722|203
1650440890000|2022-04-20 07:48:10|4723.5|4722.5|4725|4723.5|4727|4725.5|4723.5|4722.5|721
1650440900000|2022-04-20 07:48:20|4724.5|4724|4722.5|4721|4725|4724.5|4721.5|4720.5|544
1650440910000|2022-04-20 07:48:30|4722|4720.5|4722|4720.5|4722|4721|4721.5|4720.5|0
1650440920000|2022-04-20 07:48:40|4722.5|4721|4722.5|4721.5|4722.5|4722|4722|4721|347
1650440930000|2022-04-20 07:48:50|4723|4722|4722.5|4721.5|4724|4722|4722|4721|358
1650440940000|2022-04-20 07:49:00|4723|4722|4723.5|4722.5|4724.5|4722.5|4721.5|4721|313
1650440950000|2022-04-20 07:49:10|4724|4723|4722.5|4722|4724|4723|4722.5|4721.5|470
1650440960000|2022-04-20 07:49:20|4723|4721.5|4723.5|4722|4725|4723.5|4723|4721.5|499
1650440970000|2022-04-20 07:49:30|4724|4722.5|4723|4721.5|4724|4723|4722|4721.5|381
1650440980000|2022-04-20 07:49:40|4722|4722|4723|4722|4724.5|4723|4722|4721.5|319
1650440990000|2022-04-20 07:49:50|4724|4722.5|4721|4719.5|4724|4722.5|4720.5|4719.5|166
1650441000000|2022-04-20 07:50:00|4720.5|4719|4715.5|4714.5|4721|4719|4715.5|4714|951
1650441010000|2022-04-20 07:50:10|4715|4714|4715|4714|4715.5|4714.5|4714.5|4714|389
1650441020000|2022-04-20 07:50:20|4715.5|4714.5|4716|4715|4716|4715|4714.5|4713.5|2158
1650441030000|2022-04-20 07:50:30|4716.5|4715.5|4716.5|4715.5|4717|4715.5|4716.5|4715.5|291
1650441040000|2022-04-20 07:50:40|4717|4716.5|4715.5|4714.5|4717.5|4716.5|4715.5|4714.5|802
1650441050000|2022-04-20 07:50:50|4715|4714|4715|4714|4718|4716.5|4714.5|4713.5|5787
1650441060000|2022-04-20 07:51:00|4714.5|4713.5|4716|4715|4716.5|4715|4714|4712.5|4196
1650441070000|2022-04-20 07:51:10|4716.5|4715.5|4717.5|4716.5|4718|4716.5|4716.5|4715.5|1548
1650441080000|2022-04-20 07:51:20|4718|4716|4716.5|4715|4718|4716|4716|4715|1459
1650441090000|2022-04-20 07:51:30|4716|4714.5|4715|4714.5|4716|4714.5|4715|4714|37
1650441100000|2022-04-20 07:51:40|4715.5|4715|4716|4714.5|4717.5|4716|4715.5|4714|3354
1650441110000|2022-04-20 07:51:50|4715.5|4715|4716|4715|4716.5|4715|4715.5|4715|0
1650441120000|2022-04-20 07:52:00|4716.5|4715.5|4716.5|4715|4717|4716|4716.5|4715|54
1650441130000|2022-04-20 07:52:10|4716|4714.5|4716|4715|4716|4715|4715.5|4714|39
1650441140000|2022-04-20 07:52:20|4715.5|4714.5|4714|4713|4716|4714.5|4714|4713|527
1650441150000|2022-04-20 07:52:30|4713.5|4712.5|4714|4713|4714|4713|4713.5|4712|0
1650441160000|2022-04-20 07:52:40|4714.5|4714|4714|4713|4715|4714|4714|4713|103
1650441170000|2022-04-20 07:52:50|4713.5|4712.5|4713|4712.5|4713.5|4712.5|4713|4712|163
1650441180000|2022-04-20 07:53:00|4713.5|4713|4714|4713|4714.5|4713|4713.5|4711.5|2280
1650441190000|2022-04-20 07:53:10|4713.5|4713.5|4715.5|4714.5|4715.5|4715|4713.5|4713.5|2401
1650441200000|2022-04-20 07:53:20|4715|4714|4712|4710.5|4715|4714|4712|4710.5|224
1650441210000|2022-04-20 07:53:30|4711.5|4711|4711|4710|4712|4711|4711|4710|334
1650441220000|2022-04-20 07:53:40|4710.5||4711.5||4711.5||4710.5||0
1650441230000|2022-04-20 07:53:50|4711|4709.5|4709.5|4708.5|4711|4709.5|4709.5|4708|324
1650441240000|2022-04-20 07:54:00|4710|4708|4705.5|4705|4710|4709|4705.5|4704.5|1505
1650441250000|2022-04-20 07:54:10|4706|4705.5|4706|4705|4706|4705.5|4705.5|4704|49
1650441260000|2022-04-20 07:54:20|4705.5|4704.5|4704.5|4703.5|4705.5|4704.5|4704.5|4703.5|0
1650441270000|2022-04-20 07:54:30|4704|4703|4702.5|4701.5|4704|4703|4702.5|4701.5|916
1650441280000|2022-04-20 07:54:40|4702|4701|4701|4700|4702|4701|4701|4700|238
1650441290000|2022-04-20 07:54:50|4700.5|4699.5|4700|4699|4700.5|4699.5|4700|4698.5|143
1650441300000|2022-04-20 07:55:00|4699.5|4698.5|4696.5|4695.5|4699.5|4699|4696.5|4695|475
1650441310000|2022-04-20 07:55:10|4696|4696|4698.5|4697|4699|4697.5|4696|4696|2469
1650441320000|2022-04-20 07:55:20|4698|4696.5|4698|4696.5|4698|4696.5|4695.5|4694|1846
1650441330000|2022-04-20 07:55:30|4698.5|4697|4700|4698.5|4701|4699|4698.5|4697|1171
1650441340000|2022-04-20 07:55:40|4700.5|4699|4702.5|4701.5|4704|4702.5|4700.5|4699|214
1650441360000|2022-04-20 07:56:00|4701.5|4701|4703.5|4702|4703.5|4702|4701.5|4700|963
1650441370000|2022-04-20 07:56:10|4703|4701.5|4702|4701|4703.5|4701.5|4702|4701|186
1650441380000|2022-04-20 07:56:20|4701.5|4700.5|4701|4700|4702|4700.5|4701|4700|35
1650441390000|2022-04-20 07:56:30|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|0
1650441400000|2022-04-20 07:56:40|4702|4701|4703|4701.5|4703.5|4702|4702|4701|510
1650441410000|2022-04-20 07:56:50|4703.5|4702|4702.5|4701.5|4703.5|4703|4702.5|4701.5|735
1650441420000|2022-04-20 07:57:00|4702|4701|4702.5|4701|4702.5|4701|4700.5|4700|247
1650441430000|2022-04-20 07:57:10|4702|4701.5|4702.5|4701|4702.5|4701.5|4702|4701|0
1650441440000|2022-04-20 07:57:20|4702|4700.5|4702.5|4701|4702.5|4701.5|4701|4700|919
1650441450000|2022-04-20 07:57:30|4702||4702||4702.5||4702||186
1650441460000|2022-04-20 07:57:40|4702.5|4701.5|4701.5|4700.5|4702.5|4701.5|4701|4700.5|401
1650441470000|2022-04-20 07:57:50|4701|4700|4701|4700|4701.5|4700.5|4701|4700|34
1650441480000|2022-04-20 07:58:00|4700.5|4700.5|4703.5|4702.5|4704|4702.5|4700.5|4700.5|1155
1650441490000|2022-04-20 07:58:10|4703|4702|4703|4702|4703.5|4702|4702.5|4701.5|0
1650441500000|2022-04-20 07:58:20|4702.5|4702.5|4702.5|4701.5|4703|4702.5|4702.5|4701.5|113
1650441510000|2022-04-20 07:58:30|4702|4701|4702|4701|4702.5|4701.5|4701|4700|2773
1650441520000|2022-04-20 07:58:40|4701.5|4700.5|4698.5|4697.5|4702|4700.5|4698.5|4697.5|469
1650441530000|2022-04-20 07:58:50|4699|4698|4699|4698.5|4699.5|4698.5|4698.5|4697.5|495
1650441540000|2022-04-20 07:59:00|4699.5|4699|4700|4699|4701|4699.5|4699.5|4698.5|681
1650441550000|2022-04-20 07:59:10|4700.5|4699.5|4699.5|4699|4700.5|4700|4699.5|4699|882
1650441560000|2022-04-20 07:59:20|4699|4698.5|4698.5|4698|4699.5|4698.5|4698.5|4697.5|490
1650441570000|2022-04-20 07:59:30|4698|4697.5|4698|4696.5|4698.5|4697.5|4697.5|4696.5|1478
1650441580000|2022-04-20 07:59:40|4697.5|4696|4697.5|4696.5|4697.5|4696.5|4697|4695.5|57
1650441590000|2022-04-20 07:59:50|4697|4697|4696.5|4695.5|4698|4697|4696.5|4695.5|611
1650441600000|2022-04-20 08:00:00|4696|4695|4695.5|4693.5|4696|4695.5|4694|4692.5|1239
1650441610000|2022-04-20 08:00:10|4695|4694|4695.5|4694|4695.5|4694.5|4695|4693.5|0
1650441620000|2022-04-20 08:00:20|4696|4694.5|4696.5|4695.5|4697.5|4696|4696|4694.5|258
1650441630000|2022-04-20 08:00:30|4696||4696.5||4696.5||4696||0
1650441640000|2022-04-20 08:00:40|4697|4696|4701|4699|4701|4699.5|4697|4695.5|1035
1650441650000|2022-04-20 08:00:50|4700.5|4699.5|4701|4700|4701.5|4700|4699.5|4699|650
1650441660000|2022-04-20 08:01:00|4700.5|4699.5|4699|4697.5|4700.5|4699.5|4698|4697|288
1650441670000|2022-04-20 08:01:10|4698.5|4697|4698.5|4697|4698.5|4697|4696|4695|615
1650441680000|2022-04-20 08:01:20|4699|4697.5|4698|4697|4699.5|4698|4698|4697|0
1650441700000|2022-04-20 08:01:40|4697.5|4696.5|4697.5|4696|4698|4697|4697|4696|39
1650441710000|2022-04-20 08:01:50|4698|4696.5|4698|4697|4699|4697.5|4698|4696|235
1650441720000|2022-04-20 08:02:00|4698.5|4697.5|4699|4697.5|4700|4698.5|4697.5|4697|430
1650441730000|2022-04-20 08:02:10|4698.5||4698.5||4699||4698||0
1650441740000|2022-04-20 08:02:20|4698|4697|4701.5|4700.5|4702|4700.5|4698|4697|1161
1650441750000|2022-04-20 08:02:30|4702|4701|4702|4701|4703.5|4702.5|4701.5|4700.5|796
1650441760000|2022-04-20 08:02:40|4702.5|4701.5|4702|4701|4702.5|4701.5|4702|4701|37
1650441770000|2022-04-20 08:02:50|4701.5|4700.5|4701|4700|4702|4701|4701|4700|660
1650441780000|2022-04-20 08:03:00|4700.5|4699.5|4701.5|4701|4702.5|4701|4700.5|4699|500
1650441790000|2022-04-20 08:03:10|4701|4700.5|4701.5|4700.5|4701.5|4700.5|4700.5|4699.5|651
1650441800000|2022-04-20 08:03:20||4701||4700.5||4701||4700.5|0
1650441810000|2022-04-20 08:03:30|4701|4700|4703|4702|4703.5|4702.5|4700.5|4700|1824
1650441820000|2022-04-20 08:03:40|4702.5|4702.5|4703.5|4702|4703.5|4702.5|4702.5|4702|335
1650441830000|2022-04-20 08:03:50|4703|4702.5|4703|4702|4703.5|4702.5|4702.5|4702|442
1650441840000|2022-04-20 08:04:00|4702.5|4702.5|4703|4702|4703.5|4703|4702.5|4701.5|722
1650441850000|2022-04-20 08:04:10|4702.5|4701.5|4700|4699|4703|4701.5|4699.5|4698.5|216
1650441860000|2022-04-20 08:04:20|4699.5|4698.5|4700|4699|4700|4699|4699.5|4698.5|0
1650441880000|2022-04-20 08:04:40|4699.5|4698.5|4704.5|4703.5|4704.5|4703.5|4699.5|4698.5|1438
1650441890000|2022-04-20 08:04:50|4704|4703|4703.5|4702.5|4704.5|4703|4703|4702.5|395
1650441900000|2022-04-20 08:05:00||4703||4703||4703||4703|0
1650441910000|2022-04-20 08:05:10|4703|4702.5|4703.5|4703|4704.5|4703.5|4703|4702|494
1650441920000|2022-04-20 08:05:20|4704|4703.5|4703|4702.5|4704.5|4703.5|4703|4702.5|788
1650441930000|2022-04-20 08:05:30|4703.5|4702|4701|4700|4703.5|4702|4700.5|4700|1350
1650441940000|2022-04-20 08:05:40|||||||||212
1650441950000|2022-04-20 08:05:50|4701.5|4700.5|4700.5|4699.5|4701.5|4701|4700.5|4699|631
1650441960000|2022-04-20 08:06:00|4700|4699|4700|4699|4700.5|4699.5|4700|4698.5|198
1650441980000|2022-04-20 08:06:20|4700.5|4699.5|4701.5|4700.5|4701.5|4700.5|4700.5|4698.5|404
1650441990000|2022-04-20 08:06:30|4701|4700|4701|4700.5|4701|4700.5|4701|4700|25
1650442000000|2022-04-20 08:06:40|4701.5|4701|4702.5|4701.5|4703|4701.5|4701|4701|672
1650442010000|2022-04-20 08:06:50|4703|4702|4704.5|4703.5|4704.5|4703.5|4703|4702|587
1650442020000|2022-04-20 08:07:00|4705|4704|4705.5|4704.5|4706|4704.5|4704|4703.5|587
1650442030000|2022-04-20 08:07:10|4705|4704|4704.5|4703.5|4705.5|4704|4704.5|4703.5|304
1650442040000|2022-04-20 08:07:20|4705|4704|4705|4704|4705|4704.5|4704.5|4703.5|654
1650442050000|2022-04-20 08:07:30|4704.5|4703.5|4703.5|4702.5|4704.5|4703.5|4703|4702|997
1650442060000|2022-04-20 08:07:40||4702||4702.5||4702.5||4702|20
1650442070000|2022-04-20 08:07:50|4704|4703|4704|4703|4705|4703.5|4703.5|4703|929
1650442080000|2022-04-20 08:08:00|4703.5|4703.5|4704.5|4704|4705|4704|4703.5|4703|1263
1650442090000|2022-04-20 08:08:10|4705|4704.5|4706|4705|4706.5|4705.5|4705|4704.5|5
1650442100000|2022-04-20 08:08:20|4706.5|4705.5|4707|4706|4707.5|4706.5|4706.5|4705|156
1650442110000|2022-04-20 08:08:30|4706.5|4705.5|4706.5|4705.5|4707|4706|4706.5|4705.5|471
1650442120000|2022-04-20 08:08:40|4706|4703.5|4704.5|4703.5|4706|4704.5|4704.5|4703.5|5524
1650442130000|2022-04-20 08:08:50|4705|4704|4704.5|4703.5|4705.5|4704.5|4704|4703|1047
1650442140000|2022-04-20 08:09:00|4705|4704|4705|4703.5|4705.5|4704|4704.5|4703.5|0
1650442150000|2022-04-20 08:09:10|4705.5|4704|4705.5|4704.5|4706|4705.5|4705.5|4704|271
1650442160000|2022-04-20 08:09:20|4705|4704|4704.5|4704|4705.5|4704.5|4704.5|4704|441
1650442170000|2022-04-20 08:09:30|4704|4703.5|4705|4704|4705.5|4704.5|4704|4703|722
1650442180000|2022-04-20 08:09:40|4705.5|4704.5|4705|4704.5|4705.5|4705|4705|4704|316
1650442190000|2022-04-20 08:09:50|4705.5|4704|4705.5|4704.5|4705.5|4704.5|4705.5|4704|396
1650442200000|2022-04-20 08:10:00|4705|4704|4703.5|4702.5|4705.5|4704|4703.5|4702|953
1650442210000|2022-04-20 08:10:10|4704|4703|4704.5|4703.5|4705|4704|4704|4703|608
1650442220000|2022-04-20 08:10:20|4705|4703|4703|4702|4705|4703|4702.5|4702|147
1650442230000|2022-04-20 08:10:30|4702.5|4702.5|4702.5|4702|4702.5|4702.5|4702.5|4702|98
1650442240000|2022-04-20 08:10:40|4702|4701.5|4701.5|4700.5|4702|4701.5|4701.5|4700|457
1650442250000|2022-04-20 08:10:50|4701|4700|4701|4699.5|4701|4700|4700.5|4699.5|1076
1650442260000|2022-04-20 08:11:00|4701.5|4700|4701.5|4700.5|4701.5|4700.5|4701.5|4699.5|0
1650442270000|2022-04-20 08:11:10|4702|4701|4703.5|4702.5|4703.5|4702.5|4702|4701|546
1650442280000|2022-04-20 08:11:20|4703|4702|4703|4702|4703.5|4702.5|4703|4702|165
1650442290000|2022-04-20 08:11:30|||||||||90
1650442300000|2022-04-20 08:11:40|4703.5|4702.5|4706|4704.5|4706|4705|4703.5|4702.5|796
1650442310000|2022-04-20 08:11:50|4706.5|4705|4706.5|4705.5|4706.5|4705.5|4706.5|4705|5
1650442320000|2022-04-20 08:12:00||4706||4706||4706||4706|0
1650442330000|2022-04-20 08:12:10|4707|4706.5|4704.5|4703|4708|4706.5|4704.5|4703|3185
1650442340000|2022-04-20 08:12:20|4705|4704|4706.5|4705.5|4706.5|4705.5|4705|4703|967
1650442350000|2022-04-20 08:12:30|4707|4706|4706.5|4705.5|4707.5|4706.5|4706|4705|404
1650442360000|2022-04-20 08:12:40|4706|4705|4704.5|4704|4706|4705|4704.5|4704|918
1650442370000|2022-04-20 08:12:50|4705|4703.5|4704.5|4703.5|4705|4703.5|4704|4703|37
1650442380000|2022-04-20 08:13:00|4705|4704|4708|4707|4708.5|4707|4705|4703.5|1217
1650442390000|2022-04-20 08:13:10|4708.5|4707.5|4711.5|4710.5|4711.5|4710.5|4708|4707.5|1379
1650442400000|2022-04-20 08:13:20|4712|4710|4710|4709|4712|4710|4709|4708|1480
1650442410000|2022-04-20 08:13:30|4710.5|4709.5|4710.5|4709.5|4710.5|4709.5|4710|4709|264
1650442420000|2022-04-20 08:13:40|4710|4709|4708.5|4707|4710|4709|4708|4706.5|1344
1650442430000|2022-04-20 08:13:50|4708|4706.5|4707.5|4706.5|4708|4707|4707.5|4706.5|76
1650442440000|2022-04-20 08:14:00|4707|4705.5|4708.5|4707.5|4708.5|4708|4706.5|4705.5|856
1650442450000|2022-04-20 08:14:10|4709|4708|4709.5|4708.5|4710|4709|4708.5|4708|813
1650442460000|2022-04-20 08:14:20|4709|4707.5|4708.5|4708|4709|4708|4707.5|4706.5|695
1650442470000|2022-04-20 08:14:30|4709|4708.5|4707.5|4707|4709.5|4708.5|4707.5|4707|339
1650442480000|2022-04-20 08:14:40|4707|4706.5|4706.5|4705.5|4707|4706.5|4706|4705|76
1650442490000|2022-04-20 08:14:50||4706||4706||4706||4705.5|0
1650442500000|2022-04-20 08:15:00|4706|4705.5|4707|4706|4707.5|4707|4706|4705.5|376
1650442510000|2022-04-20 08:15:10||4705.5||4706||4706||4705.5|0
1650442520000|2022-04-20 08:15:20|||||||||117
1650442530000|2022-04-20 08:15:30|4707.5|4706.5|4707|4706|4708.5|4707.5|4707|4706|1377
1650442540000|2022-04-20 08:15:40|4707.5|4706.5|4708|4707|4708|4707|4707|4706|0
1650442550000|2022-04-20 08:15:50|4707.5|4707.5|4707.5|4707|4707.5|4707.5|4707|4706.5|571
1650442560000|2022-04-20 08:16:00|4707|4706.5|4710|4709|4710|4709|4707|4706.5|1254
1650442570000|2022-04-20 08:16:10|4709.5|4709.5|4709.5|4709|4709.5|4709.5|4709.5|4708.5|284
1650442590000|2022-04-20 08:16:30|4710|4709.5|4710|4709|4710|4709.5|4709.5|4709|522
1650442600000|2022-04-20 08:16:40|4710.5|4709.5|4710|4709|4710.5|4710|4710|4709|791
1650442610000|2022-04-20 08:16:50|4709.5|4708.5|4712|4711|4712.5|4711.5|4709|4708.5|2878
1650442620000|2022-04-20 08:17:00|4711.5|4710.5|4711|4710|4711.5|4710.5|4710|4709|484
1650442630000|2022-04-20 08:17:10||4709.5||4710||4710||4709.5|0
1650442640000|2022-04-20 08:17:20|4711.5|4710.5|4711|4710.5|4711.5|4710.5|4711|4710|132
1650442650000|2022-04-20 08:17:30|||||||||14
1650442660000|2022-04-20 08:17:40|4710.5|4710|4710.5|4709.5|4711.5|4710.5|4710|4709.5|1194
1650442670000|2022-04-20 08:17:50|4711|4710|4711|4710.5|4712|4710.5|4710.5|4709.5|814
1650442680000|2022-04-20 08:18:00|4711.5|4711|4709.5|4708.5|4712.5|4711.5|4709.5|4708|2035
1650442690000|2022-04-20 08:18:10|4709|4708|4707.5|4706.5|4709|4708.5|4707.5|4706.5|171
1650442700000|2022-04-20 08:18:20|4708|4707|4707.5|4706.5|4708|4707.5|4707|4706|129
1650442710000|2022-04-20 08:18:30|4707|4706|4708|4707|4708|4707|4707|4705.5|493
1650442720000|2022-04-20 08:18:40|4707.5|4707.5|4706.5|4705|4708|4707.5|4706.5|4704.5|216
1650442730000|2022-04-20 08:18:50|4706|4705.5|4703|4702.5|4707.5|4706.5|4702.5|4701.5|5770
1650442740000|2022-04-20 08:19:00|4703.5|4703|4703|4702|4704.5|4703.5|4702.5|4701.5|3664
1650442750000|2022-04-20 08:19:10|4702.5|4701.5|4703|4702|4704|4702.5|4700.5|4699.5|3254
1650442760000|2022-04-20 08:19:20|4703.5|4703|4704|4703|4704.5|4703|4702.5|4701.5|741
1650442770000|2022-04-20 08:19:30|4704.5|4703.5|4701.5|4700|4705|4704.5|4701.5|4700|679
1650442780000|2022-04-20 08:19:40|4701|4699.5|4700|4699|4701|4700|4699.5|4698.5|175
1650442790000|2022-04-20 08:19:50|4699.5|4699.5|4699|4698|4700|4699.5|4699|4698|475
1650442800000|2022-04-20 08:20:00|4698.5|4697.5|4696.5|4695.5|4698.5|4697.5|4696.5|4695.5|438
1650442810000|2022-04-20 08:20:10|4697|4696.5|4698.5|4697.5|4698.5|4698|4697|4696.5|1922
1650442820000|2022-04-20 08:20:20||4698||4697.5||4698||4697.5|0
1650442830000|2022-04-20 08:20:30|4699|4698.5|4698.5|4697.5|4699.5|4698.5|4697.5|4697|920
1650442840000|2022-04-20 08:20:40|4698|4697|4700.5|4699.5|4700.5|4699.5|4698|4697|2664
1650442850000|2022-04-20 08:20:50|4700|4699|4699|4697.5|4700|4699|4697.5|4697|1267
1650442860000|2022-04-20 08:21:00|4698.5|4697|4699.5|4698|4699.5|4698|4698|4697|1764
1650442870000|2022-04-20 08:21:10|4699|4697.5|4698.5|4697.5|4699|4697.5|4698|4697.5|215
1650442880000|2022-04-20 08:21:20|4698|4697|4698|4697|4698.5|4697.5|4697.5|4697|186
1650442890000|2022-04-20 08:21:30|4698.5|4697.5|4700|4699|4700.5|4699.5|4698|4697.5|639
1650442900000|2022-04-20 08:21:40|4700.5|4699.5|4700.5|4699|4700.5|4699.5|4699.5|4698.5|1186
1650442910000|2022-04-20 08:21:50|4700|4698.5|4702|4700.5|4702|4700.5|4699|4698.5|1667
1650442920000|2022-04-20 08:22:00|4701.5|4700|4702.5|4701|4703|4701.5|4701|4699.5|763
1650442930000|2022-04-20 08:22:10|4703|4701.5|4703|4702|4703.5|4702|4702|4701|0
1650442940000|2022-04-20 08:22:20|4703.5|4702.5|4702.5|4701.5|4704|4702.5|4702.5|4701.5|323
1650442950000|2022-04-20 08:22:30|4703|4702|4703|4702|4704|4703|4703|4702|703
1650442960000|2022-04-20 08:22:40|4702.5|4702.5|4704|4702.5|4704|4702.5|4702.5|4702|162
1650442970000|2022-04-20 08:22:50|4703.5|4702|4703|4702|4703.5|4702|4702.5|4702|433
1650442980000|2022-04-20 08:23:00|4702.5|4701.5|4702|4700.5|4702.5|4701.5|4700.5|4699.5|184
1650442990000|2022-04-20 08:23:10|4701.5|4700|4701|4700|4702|4700.5|4701|4699.5|190
1650443000000|2022-04-20 08:23:20|4700.5|4699.5|4699.5|4698.5|4700.5|4699.5|4699|4698|41
1650443010000|2022-04-20 08:23:30|4699|4698|4698|4697|4699.5|4698|4697.5|4696.5|335
1650443020000|2022-04-20 08:23:40|4698.5|4697.5|4698.5|4697.5|4698.5|4698|4698|4697.5|575
1650443030000|2022-04-20 08:23:50|4698|4697|4698|4697|4698.5|4697|4697|4695.5|603
1650443040000|2022-04-20 08:24:00|4698.5|4697.5|4698|4697|4698.5|4697.5|4697.5|4696.5|1308
1650443050000|2022-04-20 08:24:10|4697.5|4696.5|4697.5|4696|4698|4697|4697|4695.5|312
1650443060000|2022-04-20 08:24:20|4697|4695.5|4697|4696|4697|4696|4696|4695|1010
1650443070000|2022-04-20 08:24:30|4697.5|4696.5|4698.5|4697|4699|4697.5|4697.5|4696.5|790
1650443080000|2022-04-20 08:24:40|4699|4697.5|4698|4697|4699.5|4698.5|4698|4696.5|981
1650443090000|2022-04-20 08:24:50|4698.5|4696.5|4700|4699|4700.5|4699|4698.5|4696.5|627
1650443100000|2022-04-20 08:25:00|4699.5|4698.5|4700|4698.5|4700|4699|4699.5|4698.5|561
1650443110000|2022-04-20 08:25:10|4699.5|4699|4700|4699|4700|4699|4699.5|4699|122
1650443130000|2022-04-20 08:25:30|4700.5|4699.5|4700.5|4699|4702|4700.5|4700.5|4699|637
1650443140000|2022-04-20 08:25:40|4700|4698.5|4700.5|4699.5|4701|4699.5|4700|4698.5|0
1650443150000|2022-04-20 08:25:50|4700|4699|4702|4701|4702.5|4701.5|4699.5|4698.5|759
1650443160000|2022-04-20 08:26:00|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|4701|4700.5|296
1650443170000|2022-04-20 08:26:10|4702|4701|4702.5|4702|4702.5|4702|4702|4701|119
1650443180000|2022-04-20 08:26:20|4702|4701.5|4702.5|4701|4702.5|4702|4701|4700|609
1650443190000|2022-04-20 08:26:30|4701.5|4700.5|4700|4699|4702.5|4700.5|4700|4699|452
1650443200000|2022-04-20 08:26:40|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|0
1650443210000|2022-04-20 08:26:50|4700|4699|4700.5|4699.5|4700.5|4699.5|4700|4699|116
1650443220000|2022-04-20 08:27:00|4701|4700|4702.5|4701.5|4703|4701.5|4701|4700|254
1650443230000|2022-04-20 08:27:10|4703|4702|4703|4702|4704|4703|4702.5|4702|1146
1650443240000|2022-04-20 08:27:20|4702|4701.5|4703.5|4702|4703.5|4702.5|4701|4700.5|1758
1650443250000|2022-04-20 08:27:30|4704|4702.5|4703.5|4702.5|4704|4703.5|4703.5|4702.5|514
1650443260000|2022-04-20 08:27:40|4703|4702|4705|4704|4705.5|4704|4701.5|4700|3459
1650443270000|2022-04-20 08:27:50|4704.5|4703.5|4704.5|4703|4704.5|4703.5|4703.5|4702.5|945
1650443280000|2022-04-20 08:28:00|4705|4703.5|4705.5|4704|4705.5|4704.5|4705|4703.5|0
1650443290000|2022-04-20 08:28:10|4705|4704.5|4705|4704|4705|4704.5|4705|4704|26
1650443300000|2022-04-20 08:28:20||4704.5||4704||4704.5||4704|0
1650443310000|2022-04-20 08:28:30|4704.5|4703.5|4703.5|4702.5|4704.5|4703.5|4703.5|4702.5|520
1650443320000|2022-04-20 08:28:40|4704|4703|4703.5|4702|4705|4703.5|4703|4702|531
1650443330000|2022-04-20 08:28:50|4702.5|4701.5|4702|4701.5|4702.5|4701.5|4702|4701|753
1650443340000|2022-04-20 08:29:00|4701.5|4701|4703|4701.5|4703|4701.5|4701.5|4700.5|245
1650443350000|2022-04-20 08:29:10||4702||4702||4702||4702|300
1650443360000|2022-04-20 08:29:20||4702.5||4702.5||4702.5||4702.5|0
1650443370000|2022-04-20 08:29:30|4703.5|4703|4705.5|4704|4706|4704.5|4703.5|4703|975
1650443380000|2022-04-20 08:29:40|4705|4704.5|4703.5|4703|4705|4704.5|4703|4702.5|731
1650443390000|2022-04-20 08:29:50|4703|4702.5|4702|4701|4703|4702.5|4702|4700.5|1323
1650443400000|2022-04-20 08:30:00|4701.5|4700.5|4700|4699|4701.5|4700.5|4699.5|4698.5|827
1650443410000|2022-04-20 08:30:10|4699.5|4698.5|4701|4700|4701.5|4700.5|4699.5|4698.5|378
1650443420000|2022-04-20 08:30:20|4700.5|4699.5|4701|4700|4701|4700|4700.5|4699|38
1650443430000|2022-04-20 08:30:30|4700.5|4699.5|4703.5|4702|4704|4702.5|4700.5|4699.5|1125
1650443440000|2022-04-20 08:30:40|4703|4702.5|4703.5|4702.5|4703.5|4703|4703|4702.5|36
1650443450000|2022-04-20 08:30:50|4703|4702|4702.5|4701.5|4704.5|4704|4702.5|4701.5|2351
1650443460000|2022-04-20 08:31:00|4703|4702|4703|4702|4704|4703|4702.5|4701.5|276
1650443470000|2022-04-20 08:31:10|4702.5|4701.5|4702.5|4701.5|4703|4702|4702.5|4701.5|4
1650443480000|2022-04-20 08:31:20|4702|4701|4701.5|4700|4702|4701|4701|4700|1439
1650443490000|2022-04-20 08:31:30|4701|4700.5|4702|4701|4702.5|4701|4701|4700.5|304
1650443510000|2022-04-20 08:31:50|4701.5|4700.5|4702|4701|4702|4701|4701|4700.5|305
1650443520000|2022-04-20 08:32:00|4701.5|4700.5|4701.5|4700.5|4701.5|4701|4701.5|4700.5|0
1650443530000|2022-04-20 08:32:10|4701|4700|4701.5|4700|4701.5|4700.5|4700.5|4700|410
1650443540000|2022-04-20 08:32:20|4702|4700.5|4701.5|4700.5|4702.5|4701.5|4701|4700.5|421
1650443550000|2022-04-20 08:32:30|4702|4701|4702|4701|4702.5|4701.5|4701|4700.5|865
1650443560000|2022-04-20 08:32:40|4702.5|4701.5|4703.5|4702|4703.5|4702.5|4702|4701.5|508
1650443570000|2022-04-20 08:32:50|4703|4702.5|4704|4703|4704.5|4703|4703|4702.5|257
1650443580000|2022-04-20 08:33:00|4704.5|4703.5|4704.5|4703.5|4705|4704|4703.5|4703.5|191
1650443590000|2022-04-20 08:33:10|4705|4704|4704.5|4704|4705|4704|4704.5|4703.5|588
1650443600000|2022-04-20 08:33:20|4704|4703.5|4705|4704|4706|4705|4704|4703.5|743
1650443610000|2022-04-20 08:33:30|4704.5|4703.5|4703.5|4702.5|4705|4704|4703.5|4702.5|4010
1650443620000|2022-04-20 08:33:40|4703|4702|4703|4702|4703.5|4702|4703|4701.5|250
1650443630000|2022-04-20 08:33:50|4703.5|4702.5|4703.5|4702.5|4703.5|4703|4702.5|4701.5|2235
1650443640000|2022-04-20 08:34:00|4704|4703|4705.5|4704.5|4705.5|4704.5|4704|4703|443
1650443650000|2022-04-20 08:34:10|4705|4704|4704.5|4703.5|4705|4704|4704|4703.5|855
1650443660000|2022-04-20 08:34:20|4704|4703|4703.5|4702.5|4704|4703|4703|4702|1297
1650443670000|2022-04-20 08:34:30|4703|4702|4705|4704.5|4705|4704.5|4703|4702|825
1650443680000|2022-04-20 08:34:40|4706|4705|4705.5|4705|4707|4706|4705.5|4705|1181
1650443690000|2022-04-20 08:34:50|4706|4705.5|4707|4706|4707.5|4706.5|4706|4705.5|465
1650443700000|2022-04-20 08:35:00|4706.5|4705.5|4705|4704|4707|4706|4704.5|4703.5|2660
1650443710000|2022-04-20 08:35:10|4705.5|4704.5|4703.5|4703|4706|4705|4703.5|4703|2659
1650443720000|2022-04-20 08:35:20|4704||4703.5||4704||4703.5||3
1650443730000|2022-04-20 08:35:30|4703|4702.5|4703.5|4702.5|4703.5|4703|4703|4702.5|853
1650443740000|2022-04-20 08:35:40|4704|4703|4704|4703|4705|4704|4703.5|4702.5|717
1650443750000|2022-04-20 08:35:50|4704.5|4703.5|4705.5|4704|4705.5|4704.5|4704|4703.5|1577
1650443760000|2022-04-20 08:36:00|4706|4704.5|4705|4704|4706.5|4705.5|4704|4703.5|1233
1650443770000|2022-04-20 08:36:10|4704.5|4703.5|4706|4705|4706|4705.5|4704.5|4703.5|348
1650443780000|2022-04-20 08:36:20|4705.5|4704.5|4705|4704|4706|4704.5|4704.5|4704|1069
1650443790000|2022-04-20 08:36:30|4704.5|4704.5|4707|4705.5|4707|4706|4704.5|4704.5|1157
1650443800000|2022-04-20 08:36:40|4706.5|4706|4707|4706|4707.5|4706.5|4706.5|4706|1
1650443810000|2022-04-20 08:36:50|4707.5|4705.5|4706|4705|4707.5|4705.5|4705.5|4705|155
1650443820000|2022-04-20 08:37:00|4706.5|4705.5|4708.5|4707.5|4708.5|4708|4706.5|4705.5|464
1650443830000|2022-04-20 08:37:10|4708|4707|4708.5|4708|4708.5|4708|4708|4707|231
1650443840000|2022-04-20 08:37:20|4708|4707.5|4708.5|4707.5|4708.5|4707.5|4708|4707.5|107
1650443850000|2022-04-20 08:37:30|4708|4708|4708|4707.5|4708.5|4708|4707.5|4707|115
1650443860000|2022-04-20 08:37:40|4708.5|4708|4708.5|4708|4708.5|4708|4708.5|4707.5|130
1650443870000|2022-04-20 08:37:50|4709|4707.5|4710.5|4710|4711.5|4710.5|4709|4707.5|1537
1650443880000|2022-04-20 08:38:00|4710|4709.5|4709.5|4708|4710|4709.5|4708.5|4707.5|2755
1650443890000|2022-04-20 08:38:10|4709|4708.5|4709.5|4708.5|4710|4708.5|4709|4708.5|296
1650443900000|2022-04-20 08:38:20|4709|4709|4710.5|4709.5|4710.5|4709.5|4709|4708.5|661
1650443910000|2022-04-20 08:38:30|4710|4709|4710.5|4709.5|4710.5|4709.5|4709.5|4709|1800
1650443920000|2022-04-20 08:38:40|4710|4709|4710|4709|4710.5|4709.5|4710|4709|0
1650443930000|2022-04-20 08:38:50|4710.5|4709.5|4710.5|4710|4710.5|4710|4710|4709|582
1650443940000|2022-04-20 08:39:00|4711|4710.5|4711|4710.5|4712|4711|4711|4710|453
1650443950000|2022-04-20 08:39:10|4711.5|4711|4712|4711|4713|4712|4711.5|4710.5|1714
1650443960000|2022-04-20 08:39:20|4712.5||4711.5||4712.5||4711.5||223
1650443970000|2022-04-20 08:39:30|4712|4711.5|4710|4709|4712|4711.5|4710|4709|930
1650443980000|2022-04-20 08:39:40||4709.5||4709.5||4709.5||4709.5|0
1650443990000|2022-04-20 08:39:50|4709.5|4709|4709.5|4709|4710|4709|4709.5|4709|1
1650444000000|2022-04-20 08:40:00|4709|4708.5|4711|4710|4711|4710|4709|4708|983
1650444010000|2022-04-20 08:40:10|4710.5|4709.5|4711|4710|4711|4710.5|4710.5|4709.5|825
1650444020000|2022-04-20 08:40:20|4711.5|4710.5|4712.5|4711.5|4712.5|4711.5|4711.5|4710.5|184
1650444030000|2022-04-20 08:40:30|4712|4711|4710.5|4709|4712|4711.5|4710.5|4709|1942
1650444040000|2022-04-20 08:40:40||4709.5||4709.5||4709.5||4709.5|0
1650444050000|2022-04-20 08:40:50|4710|4709|4709|4708|4710|4709|4708.5|4708|532
1650444060000|2022-04-20 08:41:00|4708.5||4708.5||4709||4708.5||0
1650444070000|2022-04-20 08:41:10|||||||||10
1650444080000|2022-04-20 08:41:20|4708|4707.5|4708|4707|4708|4707.5|4707.5|4707|43
1650444090000|2022-04-20 08:41:30|4707.5|4707.5|4707.5|4706.5|4707.5|4707.5|4707|4706|353
1650444100000|2022-04-20 08:41:40|4707|4707|4707|4706.5|4707|4707|4707|4706|0
1650444110000|2022-04-20 08:41:50|4707.5|4707|4707|4706|4707.5|4707|4706.5|4706|241
1650444120000|2022-04-20 08:42:00|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|4705|4704|148
1650444130000|2022-04-20 08:42:10|4707|4706|4707|4706.5|4707|4706.5|4707|4705.5|138
1650444140000|2022-04-20 08:42:20|4707.5|4706|4709|4707.5|4709|4707.5|4707.5|4706|465
1650444150000|2022-04-20 08:42:30|4708.5|4708|4709|4708.5|4710.5|4709.5|4708.5|4708|836
1650444160000|2022-04-20 08:42:40|4708.5|4708|4708|4707.5|4708.5|4708|4708|4707|0
1650444170000|2022-04-20 08:42:50|4707.5|4707|4707|4706.5|4707.5|4707|4707|4706.5|76
1650444180000|2022-04-20 08:43:00|4706.5|4706|4706.5|4705.5|4706.5|4706|4706.5|4705|39
1650444190000|2022-04-20 08:43:10|4706|4705|4705.5|4704.5|4706|4705.5|4705.5|4704.5|351
1650444200000|2022-04-20 08:43:20|4705|4704|4706|4705.5|4706.5|4705.5|4704|4703.5|1246
1650444210000|2022-04-20 08:43:30|4706.5|4706|4708.5|4707.5|4708.5|4707.5|4706.5|4706|358
1650444220000|2022-04-20 08:43:40|4708|4707|4708.5|4707.5|4708.5|4707.5|4707.5|4707|503
1650444230000|2022-04-20 08:43:50|4709|4708|4708.5|4707.5|4710|4708.5|4708.5|4707.5|882
1650444240000|2022-04-20 08:44:00|4709|4708|4709|4708.5|4709.5|4708.5|4709|4707.5|214
1650444250000|2022-04-20 08:44:10|4709.5|4708|4709|4708|4709.5|4709|4709|4708|7
1650444260000|2022-04-20 08:44:20|4709.5|4708.5|4710.5|4709|4711|4710|4708.5|4708|348
1650444270000|2022-04-20 08:44:30|4710|4709.5|4708.5|4707.5|4710|4710|4708.5|4707.5|1039
1650444280000|2022-04-20 08:44:40|4708|4707|4708.5|4707.5|4708.5|4707.5|4708|4707|0
1650444290000|2022-04-20 08:44:50|4709|4707|4708.5|4708|4709|4708|4708.5|4707|500
1650444320000|2022-04-20 08:45:20|4708|4707.5|4707.5|4706.5|4708|4707.5|4707|4706|217
1650444330000|2022-04-20 08:45:30|4707|4706|4706.5|4705.5|4707.5|4706|4706.5|4705|0
1650444340000|2022-04-20 08:45:40|4706|4705|4705.5|4704.5|4707|4705.5|4705.5|4704.5|525
1650444350000|2022-04-20 08:45:50|4705|4704|4705|4704|4705|4704.5|4705|4704|0
1650444360000|2022-04-20 08:46:00|4704.5|4704.5|4704|4703.5|4704.5|4704.5|4704|4703.5|1156
1650444370000|2022-04-20 08:46:10|4704.5|4704|4704.5|4703.5|4705|4704.5|4704.5|4703.5|522
1650444380000|2022-04-20 08:46:20|4704||4704||4704||4704||212
1650444390000|2022-04-20 08:46:30|4703.5|4703|4703.5|4702.5|4704|4703|4702.5|4702|444
1650444400000|2022-04-20 08:46:40||4703||4702.5||4703||4702.5|608
1650444410000|2022-04-20 08:46:50|4704|4703|4703.5|4702.5|4704|4703|4703|4702.5|80
1650444420000|2022-04-20 08:47:00|4703|4702|4703.5|4702.5|4703.5|4703|4702.5|4702|1311
1650444430000|2022-04-20 08:47:10|4704|4703|4705|4703.5|4705|4704|4704|4703|448
1650444440000|2022-04-20 08:47:20|4704.5|4704|4704.5|4704|4705|4704|4704|4703.5|857
1650444450000|2022-04-20 08:47:30|4704|4703.5|4703|4702|4704.5|4704|4702|4701.5|1195
1650444460000|2022-04-20 08:47:40|4702.5|4701.5|4702|4701|4702.5|4701.5|4702|4701|234
1650444470000|2022-04-20 08:47:50|4701.5|4700.5|4700|4699|4703|4702|4700|4699|1625
1650444480000|2022-04-20 08:48:00|4700.5|4699.5|4700.5|4700|4702|4701|4700|4699.5|1066
1650444490000|2022-04-20 08:48:10|4701|4699.5|4700.5|4699.5|4701|4700|4700.5|4699.5|376
1650444500000|2022-04-20 08:48:20|4700|4699|4700|4698.5|4700.5|4700|4698.5|4698|4952
1650444510000|2022-04-20 08:48:30|4699.5|4699|4700|4699|4700|4699|4699.5|4698.5|0
1650444520000|2022-04-20 08:48:40|4700.5|4699.5|4699|4698|4700.5|4699.5|4699|4698|988
1650444530000|2022-04-20 08:48:50|4699.5|4698.5|4700|4699|4700|4699.5|4699|4698.5|823
1650444540000|2022-04-20 08:49:00|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|4699|4698.5|253
1650444550000|2022-04-20 08:49:10|4700|4699|4699.5|4699|4700.5|4699|4699.5|4698.5|256
1650444570000|2022-04-20 08:49:30|4699|4698.5|4699.5|4699|4699.5|4699|4699|4698.5|0
1650444580000|2022-04-20 08:49:40|4700|4699.5|4698|4697|4700.5|4699.5|4698|4697|1028
1650444590000|2022-04-20 08:49:50|4697.5|4696.5|4697|4696|4698|4696.5|4697|4695.5|691
1650444600000|2022-04-20 08:50:00|4696|4695.5|4698.5|4697.5|4700|4699|4695.5|4695|1980
1650444610000|2022-04-20 08:50:10|4698|4697|4695.5|4695|4698|4698|4695.5|4695|1157
1650444620000|2022-04-20 08:50:20|4696|4695.5|4696.5|4695.5|4696.5|4695.5|4696|4695.5|289
1650444630000|2022-04-20 08:50:30|4696|4695|4696.5|4695.5|4696.5|4696|4696|4695|35
1650444640000|2022-04-20 08:50:40|4697|4696|4697.5|4696.5|4698|4697|4697|4696|534
1650444650000|2022-04-20 08:50:50|4698|4697|4698.5|4698|4698.5|4698|4697.5|4696.5|1100
1650444660000|2022-04-20 08:51:00|4699|4698.5|4700|4698.5|4700|4699|4698.5|4698.5|350
1650444670000|2022-04-20 08:51:10|4699.5|4699|4699|4698|4700|4699|4698.5|4698|772
1650444680000|2022-04-20 08:51:20|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|4699|4698|1260
1650444690000|2022-04-20 08:51:30|4699|4698|4699|4698|4699|4698.5|4698.5|4698|39
1650444700000|2022-04-20 08:51:40|4698.5|4697.5|4697.5|4696|4698.5|4697.5|4697|4696|201
1650444710000|2022-04-20 08:51:50|4697|4695.5|4695.5|4695|4698|4697|4695.5|4694.5|1510
1650444720000|2022-04-20 08:52:00|4695|4694.5|4694|4693|4695.5|4694.5|4694|4693|755
1650444730000|2022-04-20 08:52:10|4693.5|4692.5|4695|4694|4696|4695|4692.5|4692|813
1650444740000|2022-04-20 08:52:20|4694.5|4693.5|4694|4693|4695|4694.5|4694|4692.5|289
1650444750000|2022-04-20 08:52:30|4694.5|4693.5|4694|4693|4695|4693.5|4694|4693|565
1650444760000|2022-04-20 08:52:40|4693.5|4692.5|4693|4692|4694|4692.5|4692.5|4691|467
1650444770000|2022-04-20 08:52:50|4693.5|4692.5|4691|4690|4693.5|4692.5|4691|4690|826
1650444780000|2022-04-20 08:53:00|4691.5|4690.5|4691|4690|4692|4691|4690.5|4690|759
1650444790000|2022-04-20 08:53:10|4690.5|4690.5|4692.5|4691.5|4692.5|4691.5|4690.5|4690|633
1650444800000|2022-04-20 08:53:20|4692|4691|4691|4690|4692|4691|4691|4690|108
1650444810000|2022-04-20 08:53:30|4691.5|4690.5|4691.5|4690.5|4692|4691|4690|4689|2830
1650444820000|2022-04-20 08:53:40|4691|4690|4691.5|4690.5|4691.5|4690.5|4691|4690|145
1650444830000|2022-04-20 08:53:50|4691|4691|4691|4690|4691.5|4691|4690.5|4690|82
1650444840000|2022-04-20 08:54:00|4691.5|4690.5|4692|4691|4693.5|4692|4691|4690.5|1182
1650444850000|2022-04-20 08:54:10|4692.5|4691.5|4693|4692.5|4693|4692.5|4692|4691|330
1650444860000|2022-04-20 08:54:20|4693.5|4693|4694|4693|4695|4693.5|4693|4692.5|1281
1650444870000|2022-04-20 08:54:30|4694.5|4693.5|4693|4692|4695|4694|4693|4691.5|866
1650444880000|2022-04-20 08:54:40|4693.5|4692.5|4693.5|4693|4693.5|4693|4693.5|4692.5|132
1650444890000|2022-04-20 08:54:50|4694|4692.5|4694|4693|4695|4693.5|4694|4692.5|376
1650444900000|2022-04-20 08:55:00|4693.5|4692.5|4692.5|4691.5|4694|4693|4692.5|4691.5|1266
1650444910000|2022-04-20 08:55:10|4692|4691|4692|4691|4692|4691.5|4691.5|4691|260
1650444920000|2022-04-20 08:55:20|4691.5|4690.5|4692|4691.5|4693.5|4692.5|4691|4690.5|1821
1650444930000|2022-04-20 08:55:30|4692.5|4692|4692|4691.5|4693.5|4692.5|4692|4691.5|685
1650444940000|2022-04-20 08:55:40|4691.5|4691|4693.5|4692.5|4693.5|4692.5|4691.5|4691|569
1650444950000|2022-04-20 08:55:50|4694|4693|4692|4690.5|4694.5|4693.5|4691|4690|2320
1650444960000|2022-04-20 08:56:00|4691.5|4691|4694|4693|4695|4694|4691.5|4691|1507
1650444970000|2022-04-20 08:56:10|4693.5|4693.5|4693.5|4692.5|4695|4694|4693|4692.5|845
1650444980000|2022-04-20 08:56:20|4694|4693|4694.5|4694|4695|4694|4694|4693|550
1650444990000|2022-04-20 08:56:30|4695|4694.5|4694|4692.5|4695.5|4694.5|4693.5|4692.5|1476
1650445000000|2022-04-20 08:56:40|4693.5|4693|4694|4692.5|4694.5|4694|4693.5|4692.5|1955
1650445010000|2022-04-20 08:56:50|4693.5|4693|4696|4694.5|4696.5|4695.5|4693.5|4693|1077
1650445020000|2022-04-20 08:57:00|4695.5|4694|4693.5|4692.5|4696|4694.5|4693.5|4692.5|39
1650445030000|2022-04-20 08:57:10|4693|4693|4693.5|4692.5|4694|4693|4692|4691.5|2881
1650445040000|2022-04-20 08:57:20|4693|4692|4691.5|4690.5|4693.5|4693|4691.5|4690.5|1858
1650445050000|2022-04-20 08:57:30|4691|4689.5|4691.5|4690.5|4692.5|4691.5|4690.5|4689.5|3151
1650445060000|2022-04-20 08:57:40|4692|4691|4694|4693|4694.5|4693|4692|4691|710
1650445070000|2022-04-20 08:57:50|4693.5|4692.5|4693|4691.5|4694|4692.5|4692|4691|1197
1650445080000|2022-04-20 08:58:00|4692.5|4691|4693|4692|4694|4693|4692|4691|933
1650445090000|2022-04-20 08:58:10|4692.5|4691.5|4691|4690|4692.5|4691.5|4691|4690|2814
1650445100000|2022-04-20 08:58:20|4691.5|4690.5|4693|4692.5|4694.5|4693.5|4691|4690.5|647
1650445110000|2022-04-20 08:58:30|4693.5|4693|4695.5|4694.5|4696|4695|4693.5|4693|132
1650445120000|2022-04-20 08:58:40|4696|4695|4696.5|4696|4697|4696|4694.5|4693.5|2594
1650445130000|2022-04-20 08:58:50|4697|4695.5|4697|4696|4698|4697|4696.5|4695.5|336
1650445140000|2022-04-20 08:59:00|4696.5|4695.5|4696.5|4695.5|4697|4696|4696|4695.5|35
1650445150000|2022-04-20 08:59:10|4697|4696|4700|4699|4700|4699|4697|4696|479
1650445160000|2022-04-20 08:59:20|4699.5|4698.5|4698.5|4698|4699.5|4698.5|4698|4697.5|1270
1650445170000|2022-04-20 08:59:30|4699|4698.5|4699.5|4698.5|4699.5|4698.5|4699|4698.5|16
1650445180000|2022-04-20 08:59:40|4699|4698|4697.5|4697|4699|4698|4697.5|4697|832
1650445190000|2022-04-20 08:59:50|4698|4696.5|4702.5|4701.5|4703|4701.5|4697|4696.5|2361
1650445200000|2022-04-20 09:00:00|4703|4702|4700.5|4699.5|4704|4703|4700.5|4699.5|3524
1650445210000|2022-04-20 09:00:10|4700|4699|4701.5|4700.5|4702|4700.5|4699.5|4699|945
1650445220000|2022-04-20 09:00:20|4701|4701|4702.5|4701.5|4704|4703|4701|4700.5|2399
1650445230000|2022-04-20 09:00:30|4702|4701|4703.5|4702.5|4703.5|4702.5|4701|4700|2369
1650445240000|2022-04-20 09:00:40|4703|4702|4703|4702.5|4705.5|4704.5|4702.5|4701.5|1326
1650445250000|2022-04-20 09:00:50|4703.5|4702|4703.5|4702.5|4703.5|4702.5|4702.5|4702|931
1650445260000|2022-04-20 09:01:00|4704|4703|4706.5|4706|4707.5|4706.5|4704|4703|4766
1650445270000|2022-04-20 09:01:10|4707|4705.5|4706.5|4705.5|4708.5|4707|4705.5|4704|1899
1650445280000|2022-04-20 09:01:20|4707|4706|4706.5|4705.5|4707|4706.5|4705.5|4705|1511
1650445290000|2022-04-20 09:01:30|4706|4705|4707.5|4706.5|4708|4707|4706|4705|779
1650445300000|2022-04-20 09:01:40|4708|4707|4710|4709|4710|4709|4707|4706.5|1348
1650445310000|2022-04-20 09:01:50|4709.5|4708.5|4709.5|4709|4710|4709.5|4709|4708|1642
1650445320000|2022-04-20 09:02:00|4709|4708.5|4709|4708|4709|4708.5|4709|4708|437
1650445330000|2022-04-20 09:02:10|4708.5|4707.5|4709|4708|4711|4709.5|4707.5|4706.5|5893
1650445340000|2022-04-20 09:02:20|4709.5|4708.5|4710|4709|4712|4710.5|4709|4708.5|2180
1650445350000|2022-04-20 09:02:30|4710.5|4709.5|4709.5|4708.5|4710.5|4709.5|4709.5|4708|174
1650445360000|2022-04-20 09:02:40|4709|4709|4711.5|4710|4711.5|4710.5|4709|4708|424
1650445370000|2022-04-20 09:02:50|4711|4710.5|4708.5|4707.5|4711.5|4710.5|4708.5|4707.5|1499
1650445380000|2022-04-20 09:03:00|4708|4707|4710.5|4709.5|4711.5|4710|4708|4707|3721
1650445390000|2022-04-20 09:03:10|4710|4709|4709.5|4708.5|4710.5|4709.5|4709.5|4708.5|341
1650445400000|2022-04-20 09:03:20|4710|4709|4709|4708|4710|4709|4709|4708|659
1650445410000|2022-04-20 09:03:30|4709.5|4708.5|4711|4709.5|4711.5|4710|4709.5|4708|803
1650445420000|2022-04-20 09:03:40|4710.5|4710|4710.5|4709.5|4711|4710|4710|4708.5|872
1650445430000|2022-04-20 09:03:50|4710|4709|4709.5|4708.5|4710|4709|4709.5|4708.5|271
1650445440000|2022-04-20 09:04:00|4710|4708|4710.5|4709.5|4711|4710|4710|4708|908
1650445450000|2022-04-20 09:04:10|4711|4710|4711|4710|4712|4710.5|4710.5|4710|653
1650445460000|2022-04-20 09:04:20|4710.5|4709.5|4710|4708.5|4710.5|4709.5|4709.5|4708.5|445
1650445470000|2022-04-20 09:04:30|4709.5|4709|4711|4710|4711|4710.5|4709.5|4708.5|465
1650445480000|2022-04-20 09:04:40|4711.5|4710.5|4711.5|4710.5|4711.5|4710.5|4711|4710|209
1650445490000|2022-04-20 09:04:50|4712|4711|4711.5|4710.5|4712.5|4711|4711|4710|268
1650445500000|2022-04-20 09:05:00|4711|4710|4711.5|4710.5|4711.5|4710.5|4711|4710|550
1650445510000|2022-04-20 09:05:10|4711|4711|4710.5|4709.5|4711.5|4711|4710.5|4709.5|447
1650445520000|2022-04-20 09:05:20|4710|4709|4710|4709|4710.5|4709|4710|4709|647
1650445530000|2022-04-20 09:05:30|4710.5|4709.5|4711.5|4710.5|4711.5|4711|4710|4709.5|623
1650445540000|2022-04-20 09:05:40|4711|4710|4711|4710|4711.5|4710|4711|4709.5|337
1650445550000|2022-04-20 09:05:50|4711.5|4709.5|4709.5|4708.5|4711.5|4709.5|4709.5|4708.5|667
1650445560000|2022-04-20 09:06:00|4710|4709|4710|4709|4710.5|4709.5|4709.5|4709|628
1650445570000|2022-04-20 09:06:10|4710.5|4709.5|4711.5|4710|4712.5|4711|4710|4709|1247
1650445580000|2022-04-20 09:06:20|4711|4709.5|4710|4709|4711|4709.5|4710|4709|228
1650445590000|2022-04-20 09:06:30|4710.5|4709.5|4711.5|4711|4712.5|4711.5|4710|4709.5|1517
1650445600000|2022-04-20 09:06:40|4712|4710.5|4711.5|4711|4712|4711|4711.5|4710.5|169
1650445610000|2022-04-20 09:06:50|4712|4711.5|4711.5|4710|4713|4712|4711|4710|1173
1650445620000|2022-04-20 09:07:00|4711|4710.5|4712.5|4711.5|4712.5|4711.5|4711|4710|400
1650445630000|2022-04-20 09:07:10|4713|4712|4712.5|4711|4713.5|4712.5|4712|4711|1276
1650445640000|2022-04-20 09:07:20|4712|4711.5|4712.5|4711|4712.5|4711.5|4712|4711|421
1650445650000|2022-04-20 09:07:30|4712|4711.5|4712.5|4711.5|4712.5|4712|4712|4711|585
1650445660000|2022-04-20 09:07:40|4713.5|4712|4712|4711|4713.5|4712.5|4712|4711|501
1650445670000|2022-04-20 09:07:50|4712.5|4711.5|4713.5|4712.5|4714|4712.5|4712|4711|592
1650445680000|2022-04-20 09:08:00|4713|4712|4712.5|4711.5|4713.5|4712.5|4712.5|4711.5|585
1650445690000|2022-04-20 09:08:10|4713|4712|4713|4712|4713.5|4712.5|4712.5|4712|252
1650445700000|2022-04-20 09:08:20|4712.5|4711.5|4712|4711|4712.5|4711.5|4712|4711|419
1650445710000|2022-04-20 09:08:30|4712.5|4711.5|4712.5|4711.5|4712.5|4712|4712.5|4711.5|144
1650445720000|2022-04-20 09:08:40|4713|4712|4713.5|4712.5|4714|4712.5|4713|4712|265
1650445730000|2022-04-20 09:08:50|4714|4713|4714.5|4713.5|4714.5|4713.5|4714|4713|429
1650445740000|2022-04-20 09:09:00|4715|4714|4712.5|4711.5|4715|4714|4712.5|4711.5|2415
1650445750000|2022-04-20 09:09:10|4713|4712|4713|4712|4713.5|4712.5|4712.5|4712|448
1650445760000|2022-04-20 09:09:20|4713.5|4712.5|4711.5|4711|4713.5|4712.5|4711.5|4711|317
1650445770000|2022-04-20 09:09:30|4711|4710.5|4712|4710.5|4712|4711.5|4711|4710|959
1650445780000|2022-04-20 09:09:40|4711.5|4711|4711.5|4710.5|4712|4711|4711.5|4710|66
1650445790000|2022-04-20 09:09:50|4712|4711|4712|4710.5|4712.5|4711.5|4708.5|4708|4454
1650445800000|2022-04-20 09:10:00|4711|4710|4710.5|4709.5|4712|4710.5|4710|4709.5|1053
1650445810000|2022-04-20 09:10:10|4710|4709|4708|4707|4710.5|4709|4708|4707|1639
1650445820000|2022-04-20 09:10:20|4708.5|4707.5|4711.5|4710.5|4711.5|4711|4708.5|4707.5|715
1650445830000|2022-04-20 09:10:30||4710||4710.5||4711||4710|300
1650445840000|2022-04-20 09:10:40|4712|4711|4712|4710.5|4713|4712|4711.5|4710.5|1425
1650445850000|2022-04-20 09:10:50|4711.5||4711.5||4711.5||4711.5||0
1650445860000|2022-04-20 09:11:00|4712|4711|4712.5|4711.5|4713|4712|4711.5|4711|822
1650445870000|2022-04-20 09:11:10|4712|4711|4711|4710|4712|4711|4711|4710|438
1650445880000|2022-04-20 09:11:20|4710.5|4709.5|4710.5|4709.5|4711|4710|4710|4709|355
1650445890000|2022-04-20 09:11:30|4711|4710|4713|4712|4713|4712|4710.5|4709.5|2777
1650445900000|2022-04-20 09:11:40|4713.5|4712.5|4713.5|4712.5|4714|4712.5|4712.5|4711.5|184
1650445910000|2022-04-20 09:11:50|4713|4712|4713|4712|4713.5|4712|4712.5|4712|182
1650445920000|2022-04-20 09:12:00|4713.5|4712.5|4712|4711.5|4713.5|4712.5|4712|4711.5|331
1650445930000|2022-04-20 09:12:10|4712.5|4711|4712.5|4711|4712.5|4712|4712|4711|743
1650445940000|2022-04-20 09:12:20|4712|4711.5|4712|4711|4713|4712|4712|4711|230
1650445950000|2022-04-20 09:12:30|4711.5|4710.5|4711|4710|4711.5|4710.5|4711|4709.5|108
1650445960000|2022-04-20 09:12:40|4710.5|4710.5|4711|4710.5|4711|4710.5|4710.5|4710.5|187
1650445970000|2022-04-20 09:12:50|4711.5|4711|4711|4710.5|4712.5|4711.5|4711|4710|412
1650445980000|2022-04-20 09:13:00|4711.5|4710|4709.5|4708.5|4712|4710.5|4709.5|4708|57
1650445990000|2022-04-20 09:13:10|4710|4709|4712|4710.5|4712.5|4711|4710|4709|460
1650446000000|2022-04-20 09:13:20|4711.5|4711|4712|4711|4712|4711|4711.5|4710.5|0
1650446010000|2022-04-20 09:13:30|4711.5|4710.5|4711|4710.5|4711.5|4710.5|4710.5|4709.5|1314
1650446020000|2022-04-20 09:13:40|4711.5|4711|4712|4711|4712|4711|4711|4710.5|308
1650446030000|2022-04-20 09:13:50|4711.5|4710.5|4711|4710|4712|4710.5|4710.5|4709.5|472
1650446040000|2022-04-20 09:14:00|4710.5|4709.5|4710|4708.5|4710.5|4709.5|4709|4708|606
1650446050000|2022-04-20 09:14:10|4709.5|4709|4708.5|4707.5|4710|4709|4708.5|4707.5|503
1650446060000|2022-04-20 09:14:20||4708||4707.5||4708||4707.5|1
1650446070000|2022-04-20 09:14:30|4708|4708|4710.5|4709.5|4711|4709.5|4708|4707.5|954
1650446080000|2022-04-20 09:14:40|4710|4709|4711.5|4710|4711.5|4711|4709|4708|1154
1650446090000|2022-04-20 09:14:50|4711|4709.5|4710.5|4710|4711|4710|4710|4709|484
1650446100000|2022-04-20 09:15:00|4710|4709.5|4709.5|4709|4710|4709.5|4709|4708.5|570
1650446110000|2022-04-20 09:15:10|4710|4709.5|4711.5|4710.5|4712|4711|4709.5|4709|2267
1650446130000|2022-04-20 09:15:30|4711|4710|4710|4709.5|4711|4710|4710|4709.5|202
1650446140000|2022-04-20 09:15:40|4710.5|4710|4710|4709|4710.5|4710|4710|4708.5|77
1650446150000|2022-04-20 09:15:50|4709.5|4708.5|4710|4709|4710|4709.5|4709|4708.5|727
1650446160000|2022-04-20 09:16:00|4709.5|4708.5|4710|4709|4710|4709|4708.5|4707.5|2777
1650446170000|2022-04-20 09:16:10|4710.5|4709.5|4711.5|4710.5|4712|4710.5|4710|4709.5|3183
1650446180000|2022-04-20 09:16:20|4711|4710|4709|4708|4711|4710.5|4709|4708|562
1650446190000|2022-04-20 09:16:30||4708.5||4708||4708.5||4708|292
1650446200000|2022-04-20 09:16:40|4709.5|4708.5|4710.5|4709|4711|4710|4709.5|4708.5|503
1650446210000|2022-04-20 09:16:50|4710|4709.5|4710|4709|4710.5|4709.5|4709.5|4709|448
1650446220000|2022-04-20 09:17:00|4709.5|4709.5|4709.5|4708.5|4709.5|4709.5|4709.5|4708.5|146
1650446230000|2022-04-20 09:17:10|4709|4708|4709.5|4708|4710.5|4709.5|4709|4708|194
1650446240000|2022-04-20 09:17:20|4709|4708.5|4708.5|4708|4709.5|4708.5|4708.5|4708|13
1650446250000|2022-04-20 09:17:30|4709|4708.5|4709|4708.5|4709.5|4708.5|4708.5|4708.5|104
1650446270000|2022-04-20 09:17:50||4708||4708||4708||4708|35
1650446280000|2022-04-20 09:18:00|4708.5|4708.5|4707.5|4706.5|4709|4708.5|4707.5|4706.5|861
1650446290000|2022-04-20 09:18:10|4707|4706|4706.5|4705.5|4707|4706|4706|4704.5|317
1650446300000|2022-04-20 09:18:20|4707|4706|4710|4709|4710|4709|4707|4706|665
1650446310000|2022-04-20 09:18:30|4710.5|4709.5|4710|4709|4711|4710|4710|4709|296
1650446320000|2022-04-20 09:18:40|4710.5|4709.5|4710|4709.5|4710.5|4709.5|4709.5|4709|359
1650446330000|2022-04-20 09:18:50|4710.5|4709|4710|4709|4710.5|4709|4710|4709|499
1650446340000|2022-04-20 09:19:00|4709.5|4708.5|4710.5|4709.5|4712|4711|4709.5|4708.5|1472
1650446350000|2022-04-20 09:19:10|4711|4710|4710|4709|4711|4710|4709.5|4709|144
1650446360000|2022-04-20 09:19:20|4710.5|4708.5|4709.5|4708.5|4710.5|4709|4709.5|4708.5|640
1650446370000|2022-04-20 09:19:30|4710|4709|4709|4708.5|4710|4709|4709|4708.5|261
1650446380000|2022-04-20 09:19:40|4708.5|4708|4711|4710.5|4711.5|4710.5|4708.5|4707.5|697
1650446390000|2022-04-20 09:19:50|4711.5|4710|4712.5|4711.5|4712.5|4711.5|4711|4710|1254
1650446400000|2022-04-20 09:20:00|4712|4711|4713.5|4712|4713.5|4712.5|4711.5|4711|1592
1650446410000|2022-04-20 09:20:10|4714|4712.5|4714|4713|4714|4713|4713.5|4712.5|0
1650446420000|2022-04-20 09:20:20|4713.5|4712.5|4713|4711.5|4713.5|4712.5|4713|4711.5|150
1650446430000|2022-04-20 09:20:30|4713.5|4712|4713.5|4712.5|4714|4713|4713|4712|233
1650446440000|2022-04-20 09:20:40|4714||4713.5||4714||4713||0
1650446450000|2022-04-20 09:20:50|4714|4713|4714.5|4713.5|4714.5|4714|4714|4713|240
1650446460000|2022-04-20 09:21:00|4714|4713|4715|4714|4715|4714.5|4714|4713|911
1650446470000|2022-04-20 09:21:10|4714.5|4713.5|4715|4714|4715|4714|4714.5|4713.5|524
1650446480000|2022-04-20 09:21:20|4715.5|4714.5|4716|4715|4717|4716|4715|4714|5450
1650446490000|2022-04-20 09:21:30|4716.5|4715.5|4717|4716|4717|4716|4716.5|4715.5|554
1650446500000|2022-04-20 09:21:40|4717.5|4717|4717|4716|4717.5|4717|4717|4716|977
1650446510000|2022-04-20 09:21:50|4717.5|4716.5|4718|4717|4718|4717.5|4717.5|4716.5|710
1650446520000|2022-04-20 09:22:00|4718.5|4717.5|4719|4718|4719.5|4718.5|4717.5|4716.5|2702
1650446530000|2022-04-20 09:22:10|4719.5|4717.5|4720|4719|4720.5|4719.5|4719.5|4717.5|645
1650446540000|2022-04-20 09:22:20|4719.5|4718.5|4721|4720|4721.5|4720.5|4719|4718.5|798
1650446550000|2022-04-20 09:22:30|4720.5|4719.5|4721|4719.5|4721|4720|4720.5|4719.5|661
1650446560000|2022-04-20 09:22:40|4720.5|4719|4721|4720|4721|4720|4719.5|4718.5|1770
1650446570000|2022-04-20 09:22:50|4720.5|4719.5|4718.5|4717|4720.5|4719.5|4717|4716|1029
1650446580000|2022-04-20 09:23:00|4718|4717.5|4719.5|4718.5|4719.5|4718.5|4718|4717.5|241
1650446590000|2022-04-20 09:23:10|4719|4718|4719|4718|4719|4718|4718.5|4717.5|6
1650446600000|2022-04-20 09:23:20|4719.5|4718.5|4720.5|4719.5|4720.5|4719.5|4719.5|4718.5|352
1650446610000|2022-04-20 09:23:30|4720|4719|4720|4719|4720|4719|4719|4718|422
1650446620000|2022-04-20 09:23:40|4720.5|4719.5|4720.5|4719.5|4720.5|4720|4720|4719|728
1650446630000|2022-04-20 09:23:50|4720|4720|4721.5|4720.5|4721.5|4720.5|4720|4720|1
1650446640000|2022-04-20 09:24:00|4721|4720|4721.5|4720.5|4722.5|4721|4720.5|4719.5|1587
1650446650000|2022-04-20 09:24:10|4722|4721|4721|4720|4723|4722|4721|4720|973
1650446660000|2022-04-20 09:24:20|4720.5|4719.5|4720|4719|4721|4720|4720|4719|1266
1650446670000|2022-04-20 09:24:30|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4718.5|4717.5|909
1650446680000|2022-04-20 09:24:40|4720|4719|4720|4719|4720.5|4719|4720|4719|295
1650446690000|2022-04-20 09:24:50|4720.5|4719.5|4721|4720|4721.5|4720.5|4720|4719|1593
1650446700000|2022-04-20 09:25:00|4721.5|4720.5|4721|4720.5|4722.5|4721.5|4721|4720.5|576
1650446710000|2022-04-20 09:25:10|4721.5|4721|4721|4720.5|4722.5|4721|4721|4720.5|1298
1650446720000|2022-04-20 09:25:20|4721.5|4721|4722.5|4721|4723|4722|4721.5|4720.5|1047
1650446730000|2022-04-20 09:25:30|4722||4722||4722||4721.5||0
1650446740000|2022-04-20 09:25:40|4722.5|4721.5|4722|4721|4723|4721.5|4721.5|4720.5|576
1650446750000|2022-04-20 09:25:50|4722.5|4721.5|4722.5|4722|4723|4722|4722.5|4721.5|160
1650446760000|2022-04-20 09:26:00|4722|4721.5|4719.5|4719|4722|4721.5|4719|4718|2918
1650446770000|2022-04-20 09:26:10|4720|4718.5|4720.5|4720|4721|4720|4720|4718.5|580
1650446780000|2022-04-20 09:26:20|4721||4721||4721||4721||40
1650446790000|2022-04-20 09:26:30|4720.5|4719.5|4721.5|4720.5|4722|4721|4720.5|4719.5|263
1650446800000|2022-04-20 09:26:40|4722|4721|4721.5|4720.5|4722.5|4721.5|4721|4720|451
1650446810000|2022-04-20 09:26:50|4721|4721|4721.5|4720.5|4722|4721|4721|4720|854
1650446820000|2022-04-20 09:27:00|4722|4721|4722.5|4721|4722.5|4721|4721|4720|1033
1650446830000|2022-04-20 09:27:10|4723|4721.5|4724|4723.5|4724|4723.5|4723|4721.5|3182
1650446840000|2022-04-20 09:27:20|4723.5|4723|4723|4722.5|4723.5|4723|4723|4722.5|306
1650446850000|2022-04-20 09:27:30|4722.5|4722|4722.5|4722|4723|4722.5|4722|4721|819
1650446860000|2022-04-20 09:27:40|4723|4722.5|4721.5|4720.5|4723.5|4722.5|4721.5|4720|461
1650446870000|2022-04-20 09:27:50|4721|4721|4721.5|4720.5|4721.5|4721|4721|4720.5|218
1650446880000|2022-04-20 09:28:00||4721||4721||4721||4720.5|92
1650446890000|2022-04-20 09:28:10|4722|4721.5|4722|4721|4723|4721.5|4721.5|4720|518
1650446900000|2022-04-20 09:28:20|4722.5|4720.5|4723.5|4722|4723.5|4722.5|4722.5|4720.5|389
1650446910000|2022-04-20 09:28:30|4723|4722.5|4724|4723|4724|4723|4723|4722.5|161
1650446920000|2022-04-20 09:28:40|4723.5|4722.5|4723.5|4723|4724|4723|4723|4722.5|757
1650446930000|2022-04-20 09:28:50|4724|4722.5|4723|4722|4724|4722.5|4723|4722|334
1650446940000|2022-04-20 09:29:00|4722.5|4721.5|4723.5|4722|4723.5|4722.5|4722.5|4721.5|463
1650446950000|2022-04-20 09:29:10|4724.5|4722.5|4725|4724.5|4725.5|4724.5|4724|4722.5|1943
1650446960000|2022-04-20 09:29:20|4725.5|4724|4727|4726|4727|4726|4725.5|4724|752
1650446970000|2022-04-20 09:29:30|4726.5|4726.5|4725.5|4724.5|4727|4726.5|4725|4724|1127
1650446980000|2022-04-20 09:29:40|4725|4724|4724|4723|4725|4724|4724|4723|734
1650446990000|2022-04-20 09:29:50|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|50
1650447000000|2022-04-20 09:30:00|4724|4724|4721.5|4720.5|4725|4724|4721.5|4720.5|1105
1650447010000|2022-04-20 09:30:10|4722|4721|4722|4721.5|4722.5|4721.5|4721.5|4720.5|1162
1650447020000|2022-04-20 09:30:20|4722.5|4722|4722|4721|4723|4722.5|4721.5|4721|575
1650447030000|2022-04-20 09:30:30|4722.5|4721.5|4722|4721.5|4723|4722|4722|4721.5|395
1650447040000|2022-04-20 09:30:40|4721.5|4721|4722|4721|4722|4721|4721|4720.5|1106
1650447050000|2022-04-20 09:30:50|4721.5|4721.5|4722|4721.5|4722.5|4722|4721.5|4721|713
1650447060000|2022-04-20 09:31:00|4721.5|4721|4721|4720|4722.5|4721.5|4721|4719.5|605
1650447070000|2022-04-20 09:31:10|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4720|274
1650447080000|2022-04-20 09:31:20|4721|4720|4721|4720.5|4721.5|4720.5|4721|4720|36
1650447090000|2022-04-20 09:31:30|4721.5|4720|4721.5|4721|4721.5|4721|4721|4720|438
1650447100000|2022-04-20 09:31:40|4722|4721.5|4721|4720.5|4722|4721.5|4720.5|4720|686
1650447110000|2022-04-20 09:31:50|4720.5|4720|4721|4720.5|4721.5|4720.5|4720.5|4720|490
1650447120000|2022-04-20 09:32:00|4721.5|4721|4721.5|4720.5|4722.5|4721.5|4721|4720|1344
1650447130000|2022-04-20 09:32:10|4722|4721|4721.5|4721|4722|4721|4721.5|4721|500
1650447150000|2022-04-20 09:32:30|4722||4721.5||4722||4721.5||101
1650447160000|2022-04-20 09:32:40|4722|4720.5|4720|4719|4722|4720.5|4720|4719|511
1650447170000|2022-04-20 09:32:50|4719.5|4718.5|4720.5|4720|4720.5|4720|4719|4718.5|329
1650447180000|2022-04-20 09:33:00|4721|4720.5|4720|4719.5|4721|4720.5|4720|4719.5|10
1650447190000|2022-04-20 09:33:10||4719||4719||4719.5||4718.5|206
1650447200000|2022-04-20 09:33:20|4719.5|4718.5|4721|4720|4721|4720|4719|4718.5|860
1650447210000|2022-04-20 09:33:30|4721.5|4720.5|4721.5|4720.5|4722|4721.5|4721.5|4720.5|409
1650447220000|2022-04-20 09:33:40|4721|4720|4720|4719.5|4721|4720.5|4720|4719.5|293
1650447230000|2022-04-20 09:33:50|4720.5|4719|4721|4720|4721|4720.5|4719.5|4719|607
1650447240000|2022-04-20 09:34:00|4720.5|4719.5|4720|4719.5|4720.5|4720|4719.5|4719|534
1650447250000|2022-04-20 09:34:10|4720.5|4720|4720.5|4719.5|4721|4720|4720|4719.5|928
1650447260000|2022-04-20 09:34:20|4720|4720|4721.5|4721|4722|4721|4720|4720|830
1650447270000|2022-04-20 09:34:30|4722||4721.5||4722||4721.5||94
1650447280000|2022-04-20 09:34:40|4721|4720.5|4722|4721|4722|4721|4721|4720.5|1051
1650447290000|2022-04-20 09:34:50|4722.5|4721.5|4722.5|4721.5|4722.5|4722|4721.5|4720.5|762
1650447300000|2022-04-20 09:35:00|4722|4721|4722.5|4721.5|4722.5|4722|4722|4721|263
1650447310000|2022-04-20 09:35:10|4722|4722|4722.5|4722|4723|4722|4722|4721.5|460
1650447320000|2022-04-20 09:35:20|4724|4722.5|4721|4720|4724|4722.5|4720.5|4720|3333
1650447330000|2022-04-20 09:35:30|4720.5|4719.5|4720|4719|4720.5|4719.5|4720|4719|20
1650447340000|2022-04-20 09:35:40|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719|763
1650447350000|2022-04-20 09:35:50|4720|4719|4718.5|4717.5|4720|4719.5|4718.5|4717.5|1199
1650447360000|2022-04-20 09:36:00|4718|4718|4718|4717.5|4719|4718|4718|4717|239
1650447370000|2022-04-20 09:36:10|4718.5||4718||4718.5||4718||317
1650447380000|2022-04-20 09:36:20|4718.5|4718|4719|4718|4720|4719.5|4716.5|4716|2420
1650447390000|2022-04-20 09:36:30|4718.5|4718.5|4720.5|4719.5|4721.5|4720.5|4718.5|4718|4287
1650447400000|2022-04-20 09:36:40|4721|4720|4719|4718|4721|4720.5|4718.5|4717.5|2193
1650447410000|2022-04-20 09:36:50|4719.5|4718.5|4718|4717|4720|4719|4718|4717|362
1650447420000|2022-04-20 09:37:00|4717.5|4716.5|4717.5|4716.5|4718|4716.5|4716.5|4716|522
1650447430000|2022-04-20 09:37:10|4717|4716|4717|4716|4717|4716|4716.5|4716|0
1650447440000|2022-04-20 09:37:20|4716.5|4715.5|4714.5|4713.5|4717|4715.5|4714.5|4713|360
1650447450000|2022-04-20 09:37:30|4714|4713|4714.5|4713.5|4715|4714|4714|4712.5|141
1650447460000|2022-04-20 09:37:40||4714||4713.5||4714||4713.5|0
1650447470000|2022-04-20 09:37:50|4714|4713|4713.5|4712.5|4714.5|4713.5|4713|4712.5|561
1650447480000|2022-04-20 09:38:00|4713|4712|4713.5|4712|4713.5|4712|4713|4712|0
1650447490000|2022-04-20 09:38:10|4712.5|4712.5|4714.5|4713.5|4714.5|4714|4712.5|4712.5|415
1650447500000|2022-04-20 09:38:20|4714|4713|4716.5|4715.5|4717|4716|4714|4713|907
1650447510000|2022-04-20 09:38:30|4717|4716|4716|4714.5|4717.5|4716|4715.5|4714.5|962
1650447520000|2022-04-20 09:38:40|4716.5|4715|4716.5|4715.5|4716.5|4715.5|4716|4715|246
1650447530000|2022-04-20 09:38:50|4717|4716|4717.5|4716.5|4718.5|4717.5|4717|4716|654
1650447540000|2022-04-20 09:39:00|4717|4716|4717|4716|4718.5|4717.5|4716.5|4716|609
1650447550000|2022-04-20 09:39:10|4716.5|4713.5|4716.5|4716|4717|4716|4715.5|4713.5|7716
1650447560000|2022-04-20 09:39:20|4717|4715.5|4716|4715|4718|4716.5|4716|4715|499
1650447570000|2022-04-20 09:39:30|4716.5|4715.5|4716.5|4715.5|4717|4716|4716|4715|360
1650447580000|2022-04-20 09:39:40|4716|4715|4717|4716|4717|4716|4716|4715|11
1650447590000|2022-04-20 09:39:50|4717.5|4716.5|4717|4716|4718.5|4717.5|4716.5|4716|195
1650447600000|2022-04-20 09:40:00|4716.5|4715.5|4715.5|4714.5|4717|4715.5|4715|4714|562
1650447610000|2022-04-20 09:40:10|4716|4715|4714|4713|4716|4715|4714|4713|467
1650447620000|2022-04-20 09:40:20|4714.5|4713.5|4714.5|4714|4715|4714|4713.5|4713|603
1650447630000|2022-04-20 09:40:30|4715|4714.5|4715|4714.5|4715.5|4714.5|4714.5|4714|400
1650447640000|2022-04-20 09:40:40|4714.5|4714|4715|4714|4715|4714|4714.5|4714|133
1650447650000|2022-04-20 09:40:50|4714.5|4713.5|4714.5|4713|4714.5|4713.5|4714|4713|38
1650447660000|2022-04-20 09:41:00|4714|4713.5|4714.5|4714|4714.5|4714|4714|4713|75
1650447670000|2022-04-20 09:41:10|4715|4714.5|4715.5|4714.5|4716.5|4715|4715|4714|336
1650447680000|2022-04-20 09:41:20|4716|4715|4717|4716|4717.5|4716.5|4716|4715|558
1650447700000|2022-04-20 09:41:40|4717.5|4716.5|4718.5|4718|4719.5|4718.5|4717|4716.5|702
1650447710000|2022-04-20 09:41:50|4719|4717.5|4719|4718.5|4720.5|4719|4718.5|4717.5|957
1650447720000|2022-04-20 09:42:00|4719.5|4719|4723|4722|4724.5|4723.5|4719.5|4718.5|4748
1650447730000|2022-04-20 09:42:10|4722.5|4721.5|4719.5|4718|4723|4722|4719|4718|1335
1650447740000|2022-04-20 09:42:20|4719|4718.5|4721.5|4720.5|4722|4720.5|4719|4718|1272
1650447750000|2022-04-20 09:42:30|4721|4720|4720|4719.5|4721|4720|4720|4719.5|36
1650447760000|2022-04-20 09:42:40|4720.5|4720|4721|4719.5|4721|4720|4720|4719.5|413
1650447770000|2022-04-20 09:42:50|4720.5|4720|4723|4722|4723.5|4723|4720.5|4719.5|974
1650447780000|2022-04-20 09:43:00|4722.5|4721.5|4721.5|4720.5|4723|4722|4721|4720.5|852
1650447790000|2022-04-20 09:43:10|4722|4721|4721.5|4721|4722|4721|4721.5|4720.5|245
1650447800000|2022-04-20 09:43:20|4721|4720.5|4720.5|4720|4722.5|4721|4720.5|4719.5|787
1650447810000|2022-04-20 09:43:30|4721|4720.5|4721|4720.5|4722|4721|4720|4719|1291
1650447820000|2022-04-20 09:43:40|4721.5|4721|4721|4720.5|4722|4721|4721|4720.5|344
1650447830000|2022-04-20 09:43:50|4720.5|4720|4720|4719|4721|4720|4719|4718.5|839
1650447840000|2022-04-20 09:44:00|4720.5|4719.5|4722.5|4721.5|4723|4722|4720|4719.5|1546
1650447850000|2022-04-20 09:44:10|4722|4722|4722|4721|4723|4722|4722|4721|552
1650447860000|2022-04-20 09:44:20|4722.5|4721.5|4722|4720.5|4722.5|4721.5|4721.5|4720|374
1650447870000|2022-04-20 09:44:30|4721.5|4721|4722|4721|4722.5|4721.5|4721|4720|668
1650447880000|2022-04-20 09:44:40|4721.5|4721.5|4722|4721.5|4722.5|4722|4721.5|4721.5|7
1650447890000|2022-04-20 09:44:50|4721.5|4721|4721|4720|4722|4721|4721|4719.5|108
1650447900000|2022-04-20 09:45:00|4720.5|4719.5|4721.5|4721|4722|4721|4720|4719|2012
1650447910000|2022-04-20 09:45:10|4722|4721.5|4723.5|4722.5|4724.5|4723|4722|4721|650
1650447920000|2022-04-20 09:45:20|4724|4723|4723.5|4723|4724.5|4724|4723.5|4723|668
1650447930000|2022-04-20 09:45:30|4724|4723.5|4723|4722.5|4724.5|4723.5|4723|4722|680
1650447940000|2022-04-20 09:45:40|4723.5|4722|4723.5|4723|4724.5|4723|4723|4722|1055
1650447950000|2022-04-20 09:45:50|4724|4722.5|4724.5|4723.5|4725|4724.5|4723|4722.5|1010
1650447960000|2022-04-20 09:46:00|4725|4724|4723.5|4723|4725|4724|4723|4722.5|1489
1650447970000|2022-04-20 09:46:10|4724|4723.5|4726|4725|4726|4725|4723.5|4722.5|2109
1650447980000|2022-04-20 09:46:20|4726.5|4725.5|4728|4727|4728.5|4727|4725.5|4724.5|3201
1650447990000|2022-04-20 09:46:30|4728.5|4727.5|4726|4725|4728.5|4727.5|4726|4725|934
1650448000000|2022-04-20 09:46:40|4726.5|4725.5|4725.5|4724.5|4726.5|4725.5|4725.5|4724.5|161
1650448010000|2022-04-20 09:46:50|4725|4724|4725|4724|4726.5|4725.5|4725|4723.5|1003
1650448020000|2022-04-20 09:47:00|4724.5|4723.5|4724|4723|4724.5|4723.5|4724|4723|219
1650448040000|2022-04-20 09:47:20|4724.5|4723.5|4725.5|4724|4725.5|4724.5|4724.5|4723.5|439
1650448050000|2022-04-20 09:47:30|4725|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724|146
1650448060000|2022-04-20 09:47:40|4725|4724|4725|4724|4725|4724|4725|4724|104
1650448070000|2022-04-20 09:47:50|4725.5|4724.5|4725.5|4724.5|4725.5|4725|4725|4724|28
1650448080000|2022-04-20 09:48:00|4725|4724|4726.5|4725|4727.5|4726.5|4725|4724|624
1650448090000|2022-04-20 09:48:10|4726|4725.5|4727|4726|4727|4726|4726|4725.5|102
1650448110000|2022-04-20 09:48:30|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726|4725.5|64
1650448120000|2022-04-20 09:48:40|4726||4726.5||4726.5||4726||620
1650448130000|2022-04-20 09:48:50|4726|4725|4726.5|4725.5|4727|4725.5|4726|4725|662
1650448140000|2022-04-20 09:49:00|4726|4725|4725.5|4724.5|4726.5|4725.5|4725.5|4724.5|464
1650448150000|2022-04-20 09:49:10|4726|4725|4726.5|4725.5|4726.5|4726|4725.5|4724.5|190
1650448160000|2022-04-20 09:49:20|4726|4725|4727|4726.5|4727|4726.5|4726|4725|402
1650448170000|2022-04-20 09:49:30|4727.5|4727|4727.5|4726.5|4728|4727|4727|4726|1588
1650448180000|2022-04-20 09:49:40|4727|4726|4726.5|4725.5|4727.5|4726|4726|4725.5|767
1650448190000|2022-04-20 09:49:50|4727|4726|4726.5|4725|4727|4726|4726|4725|281
1650448200000|2022-04-20 09:50:00|4726|4725.5|4724|4723|4726|4725.5|4724|4723|656
1650448210000|2022-04-20 09:50:10|4723.5|4722.5|4723.5|4722.5|4724|4722.5|4723.5|4722.5|13
1650448220000|2022-04-20 09:50:20|4723|4722|4723|4722|4723|4722|4723|4722|0
1650448230000|2022-04-20 09:50:30|4723.5|4722.5|4723.5|4722.5|4723.5|4723|4723.5|4722.5|724
1650448240000|2022-04-20 09:50:40|4723||4723||4723||4723||0
1650448250000|2022-04-20 09:50:50|4723.5|4723|4723|4722|4724|4723|4723|4721.5|3634
1650448260000|2022-04-20 09:51:00|4723.5|4722.5|4725.5|4724.5|4726|4725|4723.5|4722.5|588
1650448270000|2022-04-20 09:51:10|4725|4724|4725|4724|4725.5|4724.5|4724.5|4723.5|64
1650448280000|2022-04-20 09:51:20|4725.5|4724.5|4725.5|4725|4725.5|4725|4725|4724|200
1650448290000|2022-04-20 09:51:30|4725|4724.5|4726|4725|4726|4725.5|4725|4724.5|1300
1650448300000|2022-04-20 09:51:40|4725.5|4725.5|4726|4725|4726|4725.5|4725.5|4725|181
1650448310000|2022-04-20 09:51:50|4725.5|4724.5|4725.5|4724.5|4726|4725|4725.5|4724.5|201
1650448320000|2022-04-20 09:52:00|4725|4724|4724|4723.5|4725|4724|4724|4723|87
1650448330000|2022-04-20 09:52:10||4723||4723||4723||4723|39
1650448340000|2022-04-20 09:52:20|4723.5|4723.5|4723.5|4723|4723.5|4723.5|4723.5|4723|0
1650448350000|2022-04-20 09:52:30|4724|4722.5|4724|4723|4724|4723|4724|4722|84
1650448370000|2022-04-20 09:52:50|4724.5|4723.5|4726.5|4725|4727|4725.5|4724.5|4723.5|1177
1650448380000|2022-04-20 09:53:00|4726|4725.5|4727.5|4727|4729|4728|4725.5|4724.5|1334
1650448390000|2022-04-20 09:53:10|4727|4726.5|4726.5|4725.5|4727.5|4726.5|4726.5|4725.5|150
1650448400000|2022-04-20 09:53:20|4727|4726|4728|4726.5|4728|4727|4727|4726|550
1650448410000|2022-04-20 09:53:30||4727||4727||4727||4727|0
1650448420000|2022-04-20 09:53:40|4727.5|4726.5|4729|4728|4729|4728|4727|4726.5|538
1650448430000|2022-04-20 09:53:50|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4729|4728|374
1650448440000|2022-04-20 09:54:00|4730|4729|4729.5|4728|4730|4729|4729|4728|35
1650448450000|2022-04-20 09:54:10|4729|4728.5|4729|4728|4729|4729|4729|4728|185
1650448460000|2022-04-20 09:54:20|4728.5|4727.5|4730|4728.5|4730|4729|4728.5|4727.5|411
1650448470000|2022-04-20 09:54:30|4729.5|4728|4729|4728|4729.5|4728|4729|4728|0
1650448480000|2022-04-20 09:54:40|||||||||4
1650448490000|2022-04-20 09:54:50||4728.5||4728||4728.5||4728|37
1650448500000|2022-04-20 09:55:00|4728.5|4728.5|4730.5|4729.5|4730.5|4730|4728.5|4728|4696
1650448510000|2022-04-20 09:55:10|4730|4729|4729.5|4728.5|4730.5|4729.5|4729.5|4728.5|0
1650448520000|2022-04-20 09:55:20|4729|4728|4727|4726|4729|4728|4727|4726|265
1650448530000|2022-04-20 09:55:30|4727.5|4726.5|4728.5|4727.5|4728.5|4727.5|4727.5|4726.5|278
1650448540000|2022-04-20 09:55:40|4729|4728|4729.5|4728.5|4730|4729.5|4729|4728|1125
1650448550000|2022-04-20 09:55:50|4729|4728|4728.5|4728|4729.5|4728.5|4728|4727|499
1650448560000|2022-04-20 09:56:00|4729|4728.5|4729|4727.5|4729|4728.5|4728|4727.5|529
1650448570000|2022-04-20 09:56:10|4728.5|4727|4727|4726|4729|4727|4727|4726|0
1650448580000|2022-04-20 09:56:20|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|165
1650448590000|2022-04-20 09:56:30|4727.5|4726|4727|4726|4728|4727|4726.5|4725.5|1343
1650448600000|2022-04-20 09:56:40|4726.5|4725.5|4727.5|4726.5|4727.5|4726.5|4726.5|4725|3596
1650448610000|2022-04-20 09:56:50|4728|4726|4729|4728|4729|4728|4728|4726|1560
1650448620000|2022-04-20 09:57:00|4729.5|4729|4729|4728|4730|4729|4728.5|4728|2461
1650448630000|2022-04-20 09:57:10|4728.5||4728.5||4728.5||4728.5||0
1650448640000|2022-04-20 09:57:20|4729|4728.5|4729|4728.5|4729|4728.5|4729|4728|34
1650448650000|2022-04-20 09:57:30|4728.5|4728|4728|4727.5|4729|4728|4728|4727.5|83
1650448660000|2022-04-20 09:57:40|4727.5|4727|4727|4726|4728|4727|4727|4726|279
1650448670000|2022-04-20 09:57:50|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727|4726.5|0
1650448680000|2022-04-20 09:58:00|4727|4726|4728|4726.5|4728|4727|4726|4725|1142
1650448690000|2022-04-20 09:58:10|4727.5|4727|4727|4726|4728|4727|4727|4726|431
1650448700000|2022-04-20 09:58:20|4727.5|4726.5|4727|4726|4727.5|4726.5|4727|4726|0
1650448710000|2022-04-20 09:58:30|4727.5|4726.5|4727.5|4726|4728|4727|4727|4726|44
1650448720000|2022-04-20 09:58:40|4727|4726.5|4727.5|4726.5|4727.5|4726.5|4727|4726|0
1650448730000|2022-04-20 09:58:50|4728|4727|4727.5|4727|4728|4727|4727.5|4727|411
1650448740000|2022-04-20 09:59:00||4726.5||4726.5||4726.5||4726.5|0
1650448750000|2022-04-20 09:59:10|4728|4727|4728|4727.5|4728|4727.5|4727.5|4726.5|429
1650448760000|2022-04-20 09:59:20|4728.5|4728|4728.5|4728|4729|4728|4728|4727.5|672
1650448770000|2022-04-20 09:59:30|4728|4727.5|4727.5|4726.5|4728.5|4727.5|4727|4726.5|255
1650448780000|2022-04-20 09:59:40|4727|4726|4726|4725.5|4727.5|4726|4726|4725|48
1650448790000|2022-04-20 09:59:50|4725.5|4725|4726|4725|4726|4725.5|4725.5|4724.5|76
1650448800000|2022-04-20 10:00:00|4725.5|4724.5|4725.5|4725|4725.5|4725|4725.5|4724.5|25
1650448810000|2022-04-20 10:00:10|4725|4724.5|4725|4724.5|4725|4724.5|4725|4724.5|83
1650448820000|2022-04-20 10:00:20|4724.5|4724|4724.5|4724|4725|4724|4724|4723.5|63
1650448830000|2022-04-20 10:00:30|4725|4724.5|4724.5|4724|4725.5|4724.5|4724.5|4724|148
1650448840000|2022-04-20 10:00:40|4724|4723.5|4723.5|4722.5|4724.5|4724|4723.5|4722|455
1650448850000|2022-04-20 10:00:50||4723||4723||4723||4723|0
1650448860000|2022-04-20 10:01:00|4724|4723.5|4724|4723.5|4724.5|4723.5|4724|4723|139
1650448870000|2022-04-20 10:01:10|4724.5|4724|4726.5|4726|4726.5|4726|4724.5|4724|1261
1650448880000|2022-04-20 10:01:20|4726|4725.5|4726.5|4725.5|4726.5|4726|4726|4724.5|1339
1650448890000|2022-04-20 10:01:30|4726|4725|4724.5|4723.5|4726|4725.5|4724.5|4723.5|87
1650448900000|2022-04-20 10:01:40|4724|4723|4724|4723|4724.5|4723.5|4724|4723|10
1650448920000|2022-04-20 10:02:00|4724.5|4723.5|4724|4723.5|4724.5|4724|4724|4723.5|493
1650448930000|2022-04-20 10:02:10|4724.5|4723|4724|4723|4724.5|4724|4723.5|4722.5|1020
1650448940000|2022-04-20 10:02:20|4724.5|4723.5|4724.5|4723.5|4725.5|4724.5|4724|4723|3706
1650448950000|2022-04-20 10:02:30|4724|4723|4724|4723|4724.5|4723|4723.5|4723|0
1650448970000|2022-04-20 10:02:50|4723.5||4723.5||4724||4723.5||0
1650448980000|2022-04-20 10:03:00|4724|4723.5|4725|4724|4725|4724.5|4724|4723.5|1894
1650448990000|2022-04-20 10:03:10|4724.5|4724.5|4726.5|4725.5|4727|4726|4724.5|4724.5|1491
1650449000000|2022-04-20 10:03:20|4726|4725|4726|4725|4726.5|4725|4725.5|4725|125
1650449010000|2022-04-20 10:03:30|4725.5|4724.5|4725|4724|4725.5|4724.5|4725|4724|723
1650449020000|2022-04-20 10:03:40|4724.5|4723.5|4724|4723|4724.5|4723.5|4724|4723|353
1650449030000|2022-04-20 10:03:50|4723|4723.5|4723.5|4723|4724|4723.5|4723|4722|1224
1650449040000|2022-04-20 10:04:00|4724|4723.5|4724|4723|4724|4723.5|4724|4723|411
1650449050000|2022-04-20 10:04:10|4723.5|4722.5|4724|4723|4724|4723|4723|4722.5|2291
1650449060000|2022-04-20 10:04:20|4724.5|4723.5|4724|4723|4725.5|4724.5|4723.5|4722.5|1614
1650449080000|2022-04-20 10:04:40|4724.5|4723.5|4726|4725|4726|4725|4724.5|4723.5|349
1650449090000|2022-04-20 10:04:50|4725.5|4724.5|4724.5|4723.5|4725.5|4724.5|4724.5|4723.5|692
1650449100000|2022-04-20 10:05:00|4724|4723|4723|4722|4724|4723|4723|4721.5|538
1650449110000|2022-04-20 10:05:10|4722.5|4721.5|4721|4720.5|4723|4722|4721|4720|149
1650449120000|2022-04-20 10:05:20|4720.5|4720|4719.5|4719|4720.5|4720|4719.5|4719|143
1650449130000|2022-04-20 10:05:30|4720|4718.5|4719|4718|4720|4719.5|4718|4717|4289
1650449140000|2022-04-20 10:05:40|4718.5|4717.5|4718|4717.5|4719|4717.5|4718|4717.5|0
1650449150000|2022-04-20 10:05:50|4718.5||4718||4718.5||4718||147
1650449160000|2022-04-20 10:06:00|4718.5|4718|4718.5|4718|4719|4718.5|4718.5|4718|447
1650449170000|2022-04-20 10:06:10|4719|4718.5|4717.5|4717|4719|4718.5|4717.5|4717|573
1650449180000|2022-04-20 10:06:20|4717|4716.5|4717.5|4716.5|4717.5|4716.5|4717|4716.5|170
1650449190000|2022-04-20 10:06:30|4717|4717|4718|4717.5|4718|4717.5|4717|4717|35
1650449200000|2022-04-20 10:06:40|4718.5|4718|4719|4718.5|4719|4718.5|4718.5|4718|681
1650449210000|2022-04-20 10:06:50|4719.5|4719|4719|4718|4720.5|4719.5|4719|4718|590
1650449220000|2022-04-20 10:07:00|4718.5|4717.5|4718|4717|4719|4717.5|4718|4717|0
1650449230000|2022-04-20 10:07:10|4718.5|4717.5|4718.5|4718|4719|4718|4718.5|4717.5|34
1650449240000|2022-04-20 10:07:20|4719|4718.5|4719.5|4719|4720|4719.5|4719|4718.5|164
1650449250000|2022-04-20 10:07:30||4718.5||4718.5||4718.5||4718.5|119
1650449260000|2022-04-20 10:07:40|4720|4719|4720|4719.5|4720.5|4720|4719.5|4719|2061
1650449270000|2022-04-20 10:07:50|4720.5|4720|4720|4719.5|4721.5|4720.5|4720|4719.5|1111
1650449280000|2022-04-20 10:08:00|4720.5|4720|4720.5|4720|4721|4720|4720.5|4719.5|1158
1650449290000|2022-04-20 10:08:10|4721|4720.5|4722|4721|4722.5|4721.5|4721|4720|451
1650449300000|2022-04-20 10:08:20|4721.5||4722||4722||4721.5||0
1650449310000|2022-04-20 10:08:30|4721.5|4721.5|4721.5|4720.5|4721.5|4721.5|4721.5|4720|78
1650449320000|2022-04-20 10:08:40|4722|4721|4721.5|4721|4722|4721|4721.5|4720.5|25
1650449330000|2022-04-20 10:08:50|||||||||31
1650449340000|2022-04-20 10:09:00|4722|4721.5|4721|4720.5|4722|4721.5|4720.5|4720|657
1650449350000|2022-04-20 10:09:10|4721.5|4721|4721|4720|4721.5|4721|4721|4720|263
1650449360000|2022-04-20 10:09:20||4719.5||4720||4720||4719.5|0
1650449370000|2022-04-20 10:09:30|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4720|355
1650449380000|2022-04-20 10:09:40|4722|4721|4721.5|4721|4722.5|4721.5|4721.5|4721|772
1650449390000|2022-04-20 10:09:50|4722|4721.5|4723|4722.5|4723.5|4722.5|4722|4721.5|129
1650449400000|2022-04-20 10:10:00|4722.5|4722|4722.5|4722|4723|4722|4722.5|4721|890
1650449410000|2022-04-20 10:10:10|4722|4721.5|4722|4721|4722.5|4721.5|4721.5|4721|817
1650449420000|2022-04-20 10:10:20|4721.5|4720.5|4721|4720.5|4722|4721|4721|4720|39
1650449440000|2022-04-20 10:10:40|4721.5|4721|4721|4720.5|4721.5|4721|4721|4720.5|121
1650449450000|2022-04-20 10:10:50|4720.5|4720|4720|4719|4720.5|4720|4720|4719|119
1650449480000|2022-04-20 10:11:20|4720.5|4719.5|4721.5|4721|4722.5|4721.5|4720.5|4719.5|1439
1650449490000|2022-04-20 10:11:30|4721|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4720|1
1650449500000|2022-04-20 10:11:40|4721|4720|4720.5|4720|4721.5|4720|4720.5|4720|592
1650449510000|2022-04-20 10:11:50|4721|4720.5|4720.5|4720|4721.5|4720.5|4720.5|4719.5|1063
1650449520000|2022-04-20 10:12:00|4721|4719.5|4720.5|4719.5|4721|4720|4720.5|4719.5|641
1650449530000|2022-04-20 10:12:10|4720|4719|4720|4719|4720|4719|4719.5|4718.5|0
1650449540000|2022-04-20 10:12:20|||||||||10
1650449550000|2022-04-20 10:12:30|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4719|4718.5|236
1650449570000|2022-04-20 10:12:50|4719|4718|4718.5|4718|4719|4718|4718.5|4718|393
1650449580000|2022-04-20 10:13:00|4719||4718.5||4719||4718.5||34
1650449590000|2022-04-20 10:13:10|4719|4718.5|4719.5|4719|4720.5|4719.5|4719|4718.5|975
1650449600000|2022-04-20 10:13:20|4719|4718.5|4719|4718|4719.5|4719|4719|4718|304
1650449610000|2022-04-20 10:13:30|4719.5|4718.5|4718.5|4718|4719.5|4718.5|4718.5|4718|1306
1650449620000|2022-04-20 10:13:40|4719|4718.5|4719.5|4719|4720|4719.5|4719|4718|605
1650449630000|2022-04-20 10:13:50|4720|4719.5|4720.5|4720|4721|4720|4720|4719.5|147
1650449640000|2022-04-20 10:14:00|4720|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719|716
1650449650000|2022-04-20 10:14:10|4721|4720|4721.5|4720.5|4722|4721|4720.5|4720|3644
1650449660000|2022-04-20 10:14:20|4721|4721|4724|4723|4724|4723|4721|4721|5343
1650449670000|2022-04-20 10:14:30|4723.5|4722.5|4722.5|4721.5|4723.5|4722.5|4722.5|4721.5|118
1650449700000|2022-04-20 10:15:00|4722|4721|4723|4722.5|4723|4722.5|4721.5|4720.5|2580
1650449710000|2022-04-20 10:15:10|4723.5|4723|4723.5|4722.5|4724|4723|4723|4722.5|556
1650449720000|2022-04-20 10:15:20|4724|4723|4723.5|4723|4724|4723.5|4723.5|4723|38
1650449730000|2022-04-20 10:15:30|4724|4723.5|4725|4723.5|4725|4724|4723.5|4723|686
1650449740000|2022-04-20 10:15:40|4724|4724|4724.5|4724|4725|4724|4724|4724|38
1650449750000|2022-04-20 10:15:50|4725|4724.5|4724.5|4724|4725.5|4724.5|4724.5|4724|1722
1650449760000|2022-04-20 10:16:00|4725|4724.5|4726|4725.5|4727|4725.5|4725|4724.5|239
1650449770000|2022-04-20 10:16:10|4725.5|4725|4727|4726|4727|4726|4725.5|4725|401
1650449780000|2022-04-20 10:16:20|4727.5|4726.5|4726.5|4726|4727.5|4726.5|4726.5|4726|238
1650449790000|2022-04-20 10:16:30|4726|4725.5|4726|4725|4726|4726|4726|4725|469
1650449800000|2022-04-20 10:16:40|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|112
1650449810000|2022-04-20 10:16:50|4726||4726||4726||4726||14
1650449820000|2022-04-20 10:17:00|4726.5|4726|4726|4725|4728|4727|4725|4724|3478
1650449830000|2022-04-20 10:17:10|4726.5|4725.5|4726|4725|4726.5|4725.5|4725.5|4724.5|539
1650449840000|2022-04-20 10:17:20|4726.5|4725.5|4726|4725|4727|4726|4726|4725|692
1650449850000|2022-04-20 10:17:30|4725.5|4724.5|4725.5|4725|4726|4725|4725.5|4724.5|79
1650449860000|2022-04-20 10:17:40|4726|4725.5|4725.5|4724.5|4726|4725.5|4725|4724.5|286
1650449870000|2022-04-20 10:17:50|4725|4724|4725|4724|4725|4724|4724.5|4724|350
1650449880000|2022-04-20 10:18:00|4724.5|4723.5|4724|4723|4724.5|4723.5|4724|4723|189
1650449890000|2022-04-20 10:18:10|4724.5|4723.5|4725|4724.5|4725.5|4724.5|4724|4723.5|303
1650449900000|2022-04-20 10:18:20|4725.5|4725|4725.5|4725|4726|4725|4725.5|4724.5|585
1650449910000|2022-04-20 10:18:30|4726|4725.5|4725.5|4724.5|4726.5|4725.5|4725.5|4724.5|2173
1650449920000|2022-04-20 10:18:40|4726|4725|4725.5|4724.5|4726|4725|4725.5|4724.5|342
1650449930000|2022-04-20 10:18:50|4726|4725|4726.5|4725.5|4726.5|4725.5|4726|4725|430
1650449940000|2022-04-20 10:19:00|4726|4725|4724.5|4723.5|4726.5|4725|4724|4723|859
1650449950000|2022-04-20 10:19:10|4725|4724|4725|4724|4725|4724|4725|4724|100
1650449960000|2022-04-20 10:19:20|4726|4724.5|4725.5|4724.5|4726|4725|4725|4724.5|3289
1650449970000|2022-04-20 10:19:30|4726|4725|4725.5|4724.5|4726.5|4725.5|4725|4724|8559
1650449980000|2022-04-20 10:19:40|4725|4724|4725.5|4725|4726|4725|4725|4724|1348
1650449990000|2022-04-20 10:19:50|4726||4726||4726||4726||0
1650450000000|2022-04-20 10:20:00|4726.5|4725.5|4727.5|4726.5|4728|4727|4726|4725.5|4193
1650450010000|2022-04-20 10:20:10|4727|4726|4727|4726|4727.5|4726.5|4727|4726|1632
1650450020000|2022-04-20 10:20:20|4726.5|4725.5|4728|4727|4728.5|4727.5|4726|4725.5|1102
1650450030000|2022-04-20 10:20:30|4728.5|4727.5|4728|4727|4728.5|4727.5|4727.5|4727|1109
1650450040000|2022-04-20 10:20:40|4728.5|4727.5|4728.5|4727.5|4729|4728|4728|4727|341
1650450050000|2022-04-20 10:20:50|4729|4728|4729|4728.5|4730|4728.5|4728.5|4728|2486
1650450060000|2022-04-20 10:21:00|4729.5|4729|4731|4730|4731|4730.5|4729.5|4729|821
1650450070000|2022-04-20 10:21:10|4731.5|4730.5|4734|4733.5|4734|4733.5|4731.5|4730|2640
1650450080000|2022-04-20 10:21:20|4734.5|4734|4737|4736|4737|4736|4734.5|4734|2960
1650450090000|2022-04-20 10:21:30|4736.5|4735.5|4735|4734|4736.5|4735.5|4734.5|4733.5|945
1650450100000|2022-04-20 10:21:40|4734.5|4733.5|4736|4735|4736|4735.5|4734|4733|1728
1650450110000|2022-04-20 10:21:50|4735.5|4734.5|4736|4735|4736|4735|4735.5|4734.5|0
1650450120000|2022-04-20 10:22:00|4735.5|4734.5|4737|4736|4737|4736|4735.5|4734.5|1294
1650450130000|2022-04-20 10:22:10|4736.5|4735.5|4736|4735.5|4736.5|4735.5|4736|4735|150
1650450140000|2022-04-20 10:22:20|4736.5|4736|4737.5|4736.5|4738|4737|4736.5|4735.5|1770
1650450150000|2022-04-20 10:22:30|4737||4737||4737||4737||0
1650450160000|2022-04-20 10:22:40|||||||||39
1650450170000|2022-04-20 10:22:50|4737.5|4737|4737.5|4737|4738|4737|4737.5|4737|328
1650450180000|2022-04-20 10:23:00|4738|4737.5|4738.5|4737.5|4739|4737.5|4738|4737.5|1422
1650450190000|2022-04-20 10:23:10|4739|4738|4740.5|4739.5|4740.5|4740|4739|4738|2993
1650450200000|2022-04-20 10:23:20|4740|4740|4741|4740|4742|4741|4740|4739.5|734
1650450210000|2022-04-20 10:23:30|4740.5|4739.5|4739.5|4738.5|4740.5|4740|4739.5|4738.5|3
1650450230000|2022-04-20 10:23:50|4739|4738|4737.5|4736.5|4739|4738|4737.5|4736.5|668
1650450240000|2022-04-20 10:24:00|4737|4736|4737.5|4736.5|4737.5|4736.5|4736.5|4735.5|1026
1650450250000|2022-04-20 10:24:10|4737||4737||4737||4737||0
1650450260000|2022-04-20 10:24:20|4737.5|4736|4737.5|4737|4738|4737.5|4737|4736|478
1650450270000|2022-04-20 10:24:30|4737|4736.5|4737|4736.5|4738|4737|4737|4736.5|570
1650450280000|2022-04-20 10:24:40|4737.5|4737|4736|4735|4738|4737|4736|4734.5|568
1650450290000|2022-04-20 10:24:50|4736.5|4734.5|4734.5|4733.5|4736.5|4735.5|4732.5|4731.5|1741
1650450300000|2022-04-20 10:25:00|4735|4734|4735|4734|4735.5|4734|4735|4733.5|590
1650450320000|2022-04-20 10:25:20|4734.5|4733.5|4735|4734|4735|4734|4734.5|4733.5|687
1650450330000|2022-04-20 10:25:30|4735.5|4734.5|4738|4737|4738.5|4737|4735.5|4734.5|3859
1650450340000|2022-04-20 10:25:40|4738.5|4737.5|4738.5|4737.5|4738.5|4737.5|4738.5|4737|50
1650450350000|2022-04-20 10:25:50|4739|4738|4739.5|4739|4740|4739|4738.5|4737.5|1607
1650450360000|2022-04-20 10:26:00|4741|4739.5|4741|4740|4741.5|4740.5|4740|4739|2873
1650450370000|2022-04-20 10:26:10|4741.5|4740.5|4741.5|4740.5|4742|4741|4740.5|4739.5|492
1650450380000|2022-04-20 10:26:20|4742|4741|4740.5|4739.5|4742|4741|4740|4739|2586
1650450390000|2022-04-20 10:26:30|4741|4740|4741.5|4740.5|4741.5|4740.5|4741|4740|745
1650450410000|2022-04-20 10:26:50|4741|4740|4738.5|4737|4741|4740|4738.5|4737|750
1650450420000|2022-04-20 10:27:00|4738|4736.5|4739.5|4738.5|4739.5|4738.5|4738|4736.5|454
1650450430000|2022-04-20 10:27:10|4739|4738|4739.5|4738|4739.5|4738.5|4739|4737.5|0
1650450440000|2022-04-20 10:27:20|4739|4738.5|4739|4738|4740|4739|4739|4738|1043
1650450450000|2022-04-20 10:27:30|4738|4737.5|4736.5|4735.5|4738|4737.5|4736.5|4735.5|923
1650450460000|2022-04-20 10:27:40|4737.5|4736|4736|4735|4737.5|4736|4735.5|4734.5|1099
1650450470000|2022-04-20 10:27:50|4736.5|4734.5|4736.5|4735|4736.5|4735.5|4735|4734.5|1138
1650450480000|2022-04-20 10:28:00|4737|4735.5|4736.5|4735|4737|4736|4735|4734.5|804
1650450490000|2022-04-20 10:28:10|4736|4734.5|4735.5|4735|4736|4735|4735.5|4734.5|510
1650450500000|2022-04-20 10:28:20|4735|4734.5|4735.5|4734.5|4735.5|4735|4735|4734|1257
1650450510000|2022-04-20 10:28:30|4735||4735||4735.5||4735||0
1650450520000|2022-04-20 10:28:40|4736|4735|4737|4736|4737.5|4736|4735.5|4734.5|2006
1650450530000|2022-04-20 10:28:50|4737.5|4736.5|4736.5|4736|4737.5|4736.5|4736.5|4735.5|658
1650450540000|2022-04-20 10:29:00|4737|4735.5|4737|4736|4737.5|4736.5|4736|4735.5|1179
1650450550000|2022-04-20 10:29:10|4737.5|4736.5|4739|4738|4739|4738|4736.5|4735.5|3557
1650450560000|2022-04-20 10:29:20|4738.5|4738.5|4740|4739|4740|4739|4738.5|4738.5|336
1650450570000|2022-04-20 10:29:30|4739.5|4738.5|4738|4737.5|4739.5|4738.5|4738|4737|740
1650450580000|2022-04-20 10:29:40|4738.5|4737|4736.5|4736|4738.5|4737|4736.5|4736|347
1650450590000|2022-04-20 10:29:50|4737|4735.5|4737|4736|4737|4736.5|4736.5|4735.5|893
1650450600000|2022-04-20 10:30:00|4736.5|4735.5|4736|4735|4736.5|4735.5|4736|4735|0
1650450610000|2022-04-20 10:30:10|4735.5|4734.5|4735.5|4734.5|4735.5|4735|4735.5|4734|0
1650450620000|2022-04-20 10:30:20|4736|4735|4735.5|4735|4736|4735|4735.5|4735|250
1650450630000|2022-04-20 10:30:30|4735|4734.5|4733|4732|4736.5|4735|4733|4732|1664
1650450640000|2022-04-20 10:30:40|4732.5|4731.5|4732|4731|4733|4732|4732|4730.5|451
1650450650000|2022-04-20 10:30:50|4731.5|4730.5|4731|4729.5|4731.5|4731|4731|4729.5|35
1650450660000|2022-04-20 10:31:00|4730.5|4730|4730|4729.5|4730.5|4730|4730|4729.5|311
1650450670000|2022-04-20 10:31:10|4730.5|4730|4730.5|4729.5|4730.5|4730|4730|4729.5|577
1650450680000|2022-04-20 10:31:20|4730|4729|4729.5|4728.5|4730.5|4729|4729.5|4728.5|303
1650450690000|2022-04-20 10:31:30|4729|4728|4729|4728.5|4729.5|4728.5|4728.5|4727.5|5
1650450700000|2022-04-20 10:31:40|4729.5|4729|4729.5|4728.5|4729.5|4729|4729|4728|1748
1650450710000|2022-04-20 10:31:50|4730|4729|4732.5|4731.5|4732.5|4731.5|4730|4729|1136
1650450720000|2022-04-20 10:32:00|4732|4731|4733|4731.5|4733.5|4732.5|4732|4731|390
1650450730000|2022-04-20 10:32:10|4732.5|4732|4731.5|4731|4733|4732|4731.5|4731|35
1650450740000|2022-04-20 10:32:20|4732||4732||4732||4732||34
1650450750000|2022-04-20 10:32:30|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730.5|36
1650450770000|2022-04-20 10:32:50|4732|4731|4733|4732.5|4733.5|4732.5|4732|4731|61
1650450780000|2022-04-20 10:33:00|4732.5|4732|4733|4731.5|4733|4732.5|4732.5|4731.5|99
1650450790000|2022-04-20 10:33:10|4732.5|4732|4733|4732|4733|4732|4732|4732|356
1650450810000|2022-04-20 10:33:30|4732.5|4731.5|4732|4731|4732.5|4732|4731.5|4731|330
1650450820000|2022-04-20 10:33:40|4731.5|4730.5|4730.5|4729.5|4731.5|4730.5|4730.5|4729.5|736
1650450830000|2022-04-20 10:33:50|4730|4729|4729.5|4728.5|4730|4729|4729.5|4728.5|656
1650450850000|2022-04-20 10:34:10|4729|4728|4729.5|4728.5|4729.5|4728.5|4729|4728|611
1650450860000|2022-04-20 10:34:20|4729|4729|4729.5|4729|4730|4729|4729|4729|971
1650450870000|2022-04-20 10:34:30|4730|4729.5|4731|4730|4731.5|4730|4730|4729.5|854
1650450880000|2022-04-20 10:34:40|4731.5|4730.5|4731.5|4730|4732|4731|4731|4730|226
1650450890000|2022-04-20 10:34:50|4731|4730.5|4731.5|4730.5|4732|4730.5|4731|4730|1482
1650450900000|2022-04-20 10:35:00|4731|4730|4730|4729|4731|4730|4729.5|4728|1114
1650450910000|2022-04-20 10:35:10|4730.5|4729.5|4730|4729|4730.5|4729.5|4730|4729|237
1650450920000|2022-04-20 10:35:20|4729.5|4728.5|4729|4728|4729.5|4728.5|4728|4727|1245
1650450930000|2022-04-20 10:35:30|4729.5|4728.5|4729|4728|4729.5|4728.5|4729|4728|282
1650450940000|2022-04-20 10:35:40|4729.5|4728.5|4729.5|4728.5|4729.5|4729|4729.5|4728.5|0
1650450950000|2022-04-20 10:35:50|4729|4728|4729|4728|4729|4728|4728.5|4728|145
1650450960000|2022-04-20 10:36:00||4728.5||4728.5||4728.5||4728|0
1650450970000|2022-04-20 10:36:10||4728||4728||4728.5||4728|0
1650450990000|2022-04-20 10:36:30|4728.5|4728.5|4728|4727|4729|4728.5|4728|4727|298
1650451000000|2022-04-20 10:36:40|4727.5|4726.5|4726|4725|4727.5|4727|4726|4724.5|571
1650451010000|2022-04-20 10:36:50|4726.5|4725.5|4726.5|4726|4726.5|4726|4726|4725|50
1650451020000|2022-04-20 10:37:00|4727|4726.5|4727|4726.5|4728|4727|4727|4726.5|75
1650451030000|2022-04-20 10:37:10|4727.5|4727|4727|4726.5|4728|4727|4727|4726|127
1650451040000|2022-04-20 10:37:20|4726.5|4726|4726.5|4726|4726.5|4726|4726|4725|350
1650451050000|2022-04-20 10:37:30||4725.5||4726||4726||4725.5|0
1650451080000|2022-04-20 10:38:00|4726|4725.5|4724.5|4723.5|4726|4725.5|4723.5|4723|5017
1650451090000|2022-04-20 10:38:10|4725|4724|4723|4722.5|4725|4724|4723|4722.5|596
1650451100000|2022-04-20 10:38:20|4723.5|4723|4724.5|4723.5|4724.5|4723.5|4723.5|4723|125
1650451110000|2022-04-20 10:38:30|4724|4724|4724.5|4724|4725|4724|4724|4723.5|303
1650451120000|2022-04-20 10:38:40|4724|4723.5|4724.5|4723.5|4724.5|4723.5|4724|4723|181
1650451130000|2022-04-20 10:38:50|4725|4724|4724|4723|4725|4724|4723.5|4723|898
1650451140000|2022-04-20 10:39:00|4723.5|4722.5|4723.5|4722.5|4724|4723|4722.5|4721.5|676
1650451150000|2022-04-20 10:39:10|4724|4723|4724|4723|4724.5|4723.5|4724|4723|388
1650451160000|2022-04-20 10:39:20|4723.5|4722.5|4722.5|4721.5|4723.5|4722.5|4722.5|4721.5|0
1650451170000|2022-04-20 10:39:30|4722|4721|4722|4721|4722.5|4721|4722|4721|79
1650451180000|2022-04-20 10:39:40|4721.5||4722||4722||4721.5||708
1650451190000|2022-04-20 10:39:50||4721.5||4721||4721.5||4721|5
1650451200000|2022-04-20 10:40:00|4721.5||4722||4722||4721.5||20
1650451210000|2022-04-20 10:40:10|4722.5|4721.5|4722|4721.5|4722.5|4722|4722|4721.5|809
1650451220000|2022-04-20 10:40:20|4722.5|4722|4723|4722|4723.5|4722|4722|4721.5|371
1650451230000|2022-04-20 10:40:30|4723.5|4722.5|4724|4723|4724.5|4723.5|4723|4722.5|45
1650451250000|2022-04-20 10:40:50|4724.5|4723.5|4724|4723.5|4724.5|4723.5|4724|4723.5|340
1650451260000|2022-04-20 10:41:00||4723||4723||4723.5||4723|5
1650451270000|2022-04-20 10:41:10|4723.5|4722.5|4723|4722|4724|4722.5|4723|4722|687
1650451280000|2022-04-20 10:41:20|4722.5|4721.5|4722|4721.5|4722.5|4721.5|4722|4721.5|25
1650451290000|2022-04-20 10:41:30|4722.5|4722|4722|4721.5|4722.5|4722|4722|4721.5|44
1650451300000|2022-04-20 10:41:40|4722.5|4722|4724|4723.5|4724.5|4723.5|4722.5|4722|1111
1650451310000|2022-04-20 10:41:50|4724.5|4724|4723|4722.5|4725.5|4724.5|4723|4722.5|454
1650451330000|2022-04-20 10:42:10|4722.5|4722|4722|4721|4723|4722|4722|4721|423
1650451340000|2022-04-20 10:42:20|4722.5|4721.5|4724|4722.5|4724|4722.5|4722.5|4721.5|236
1650451350000|2022-04-20 10:42:30|4723||4723||4723||4723||0
1650451370000|2022-04-20 10:42:50|4723.5|4723|4724.5|4723.5|4724.5|4723.5|4723.5|4723|271
1650451380000|2022-04-20 10:43:00|4724|4723|4723|4722|4724|4723|4722.5|4722|1535
1650451390000|2022-04-20 10:43:10|4723.5|4722.5|4724|4722.5|4724|4722.5|4723.5|4722|238
1650451400000|2022-04-20 10:43:20|4723.5||4723.5||4723.5||4723.5||0
1650451420000|2022-04-20 10:43:40|4724|4723.5|4724|4722.5|4725|4724|4723|4722.5|906
1650451430000|2022-04-20 10:43:50|4723.5|4723|4723|4722.5|4724|4723|4723|4722.5|0
1650451440000|2022-04-20 10:44:00|4722.5|4722|4722|4721|4723|4722|4722|4721|136
1650451450000|2022-04-20 10:44:10|4722.5|4721.5|4724.5|4723|4724.5|4723|4722.5|4721.5|718
1650451460000|2022-04-20 10:44:20|4724|4723.5|4724|4723|4724|4723.5|4723.5|4723|307
1650451480000|2022-04-20 10:44:40|4724.5|4723.5|4724|4723|4725|4724|4724|4723|77
1650451510000|2022-04-20 10:45:10|4724.5|4723.5|4726|4725|4726|4725|4724.5|4723.5|576
1650451520000|2022-04-20 10:45:20|4725.5|4724.5|4724.5|4724|4725.5|4724.5|4724.5|4724|0
1650451530000|2022-04-20 10:45:30|4724|4723.5|4724.5|4723.5|4724.5|4723.5|4724|4723.5|38
1650451540000|2022-04-20 10:45:40|4724|4723|4724|4723.5|4724|4723.5|4724|4723|0
1650451550000|2022-04-20 10:45:50|4723.5|4723|4723|4722|4724|4723.5|4723|4722|178
1650451560000|2022-04-20 10:46:00|4722.5|4722.5|4723|4722|4723|4722.5|4722.5|4722|0
1650451570000|2022-04-20 10:46:10||4722.5||4722||4722.5||4722|0
1650451590000|2022-04-20 10:46:30|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|35
1650451600000|2022-04-20 10:46:40|4722||4722||4722||4722||0
1650451610000|2022-04-20 10:46:50|4721.5|4721|4722|4721.5|4722|4721.5|4721.5|4721|117
1650451640000|2022-04-20 10:47:20|4721.5|4721|4721.5|4721|4721.5|4721|4721.5|4721|1
1650451650000|2022-04-20 10:47:30|4721|4720.5|4721|4720|4721.5|4720.5|4721|4720|813
1650451660000|2022-04-20 10:47:40|4720.5||4720.5||4721||4720.5||0
1650451680000|2022-04-20 10:48:00|4721|4720.5|4722|4721.5|4722|4721.5|4721|4720.5|362
1650451690000|2022-04-20 10:48:10||4721||4721||4721||4721|0
1650451710000|2022-04-20 10:48:30|4721.5|4720.5|4721|4720|4721.5|4720.5|4720.5|4720|243
1650451720000|2022-04-20 10:48:40||4720.5||4720.5||4720.5||4720|0
1650451740000|2022-04-20 10:49:00|4720.5|4720|4721|4720|4721|4720|4720.5|4720|99
1650451750000|2022-04-20 10:49:10|4720.5|4719.5|4720|4719.5|4720.5|4719.5|4720|4719.5|154
1650451760000|2022-04-20 10:49:20|4719.5|4719|4719|4718|4719.5|4719|4718.5|4717.5|524
1650451770000|2022-04-20 10:49:30|4718.5|4718.5|4719.5|4718.5|4719.5|4718.5|4718.5|4718|194
1650451780000|2022-04-20 10:49:40|4719|4718|4718|4717|4719|4718|4717.5|4716.5|363
1650451790000|2022-04-20 10:49:50|4718.5|4717.5|4718|4717|4718.5|4717.5|4717.5|4717|458
1650451800000|2022-04-20 10:50:00|4717.5|4716.5|4716.5|4715.5|4717.5|4716.5|4716.5|4715.5|260
1650451810000|2022-04-20 10:50:10|4716|4716|4715|4714.5|4716.5|4716|4714.5|4714|835
1650451820000|2022-04-20 10:50:20|4714.5|4714|4714.5|4713.5|4715|4714.5|4714|4713.5|244
1650451830000|2022-04-20 10:50:30|4715|4714|4715.5|4715|4715.5|4715|4715|4714|534
1650451840000|2022-04-20 10:50:40|4715|4714.5|4716|4715|4716|4715|4715|4714.5|815
1650451850000|2022-04-20 10:50:50|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|4715.5|4714|0
1650451860000|2022-04-20 10:51:00|4715|4715|4715.5|4714.5|4715.5|4715|4715|4714.5|532
1650451870000|2022-04-20 10:51:10|4715|4714|4715|4714|4715.5|4714|4714.5|4713.5|339
1650451880000|2022-04-20 10:51:20||4714.5||4714||4714.5||4714|0
1650451890000|2022-04-20 10:51:30||4714.5||4714||4714.5||4714|75
1650451900000|2022-04-20 10:51:40|4714.5|4713.5|4715|4714|4715|4714.5|4713.5|4713|808
1650451910000|2022-04-20 10:51:50|4714.5|4713.5|4714|4713|4714.5|4713.5|4714|4713|349
1650451920000|2022-04-20 10:52:00|4714.5|4713.5|4714.5|4713.5|4714.5|4714|4714|4713.5|305
1650451930000|2022-04-20 10:52:10|4714||4714||4714||4714||246
1650451950000|2022-04-20 10:52:30|4714.5|4714|4715.5|4715|4716|4715.5|4714|4714|1429
1650451960000|2022-04-20 10:52:40|4716|4714.5|4716.5|4716|4717|4716|4716|4714.5|763
1650451970000|2022-04-20 10:52:50|4717|4716.5|4717|4716|4717.5|4716.5|4717|4715.5|238
1650451980000|2022-04-20 10:53:00|4716.5|4715.5|4716.5|4715|4717|4715.5|4716|4715|97
1650451990000|2022-04-20 10:53:10||4715.5||4715.5||4715.5||4715.5|0
1650452000000|2022-04-20 10:53:20|4717|4716|4717|4715.5|4717|4716.5|4716.5|4715.5|400
1650452010000|2022-04-20 10:53:30||4716||4716||4716||4716|0
1650452020000|2022-04-20 10:53:40|4716.5||4717||4717||4716.5||0
1650452030000|2022-04-20 10:53:50|4717.5|4716.5|4718|4717|4718.5|4717.5|4717.5|4716.5|143
1650452040000|2022-04-20 10:54:00|4717.5|4716.5|4717|4716.5|4718|4717|4717|4716.5|589
1650452050000|2022-04-20 10:54:10|4716.5|4716|4717|4716|4718|4716.5|4716.5|4715.5|598
1650452060000|2022-04-20 10:54:20|4716.5|4715.5|4717.5|4716.5|4717.5|4716.5|4716|4715|838
1650452070000|2022-04-20 10:54:30|4717|4716|4717|4716.5|4717|4716.5|4716.5|4716|83
1650452080000|2022-04-20 10:54:40|4717.5|4717|4716.5|4715.5|4718.5|4717.5|4716.5|4715.5|1532
1650452090000|2022-04-20 10:54:50|4717|4716|4716.5|4715.5|4717|4716.5|4716|4715|1082
1650452100000|2022-04-20 10:55:00|4716|4715|4716.5|4715.5|4716.5|4715.5|4715.5|4714.5|0
1650452110000|2022-04-20 10:55:10|4717|4716|4717.5|4716.5|4717.5|4716.5|4717|4716|128
1650452120000|2022-04-20 10:55:20|4718|4717|4717.5|4716.5|4718|4717.5|4717.5|4716.5|723
1650452130000|2022-04-20 10:55:30|4717|4716|4716.5|4715.5|4717.5|4716.5|4715|4714|282
1650452140000|2022-04-20 10:55:40|4716|4715|4716.5|4715|4716.5|4715.5|4716|4715|0
1650452150000|2022-04-20 10:55:50|4717|4715.5|4716|4715|4717.5|4716|4716|4715|0
1650452160000|2022-04-20 10:56:00||4715.5||4715.5||4715.5||4715.5|0
1650452170000|2022-04-20 10:56:10|4716.5|4716|4716.5|4715.5|4717|4716|4716.5|4715.5|87
1650452180000|2022-04-20 10:56:20|4717|4716|4717|4716.5|4717|4716.5|4717|4716|13
1650452190000|2022-04-20 10:56:30|4717.5|4717|4719.5|4718.5|4720|4719|4717.5|4717|542
1650452200000|2022-04-20 10:56:40|4719|4718|4717.5|4717|4719|4718|4717.5|4717|356
1650452210000|2022-04-20 10:56:50|4718|4716.5|4717.5|4716.5|4718|4717|4717|4716|485
1650452220000|2022-04-20 10:57:00||4717||4717||4717||4717|0
1650452230000|2022-04-20 10:57:10||4716.5||4716.5||4716.5||4716.5|0
1650452240000|2022-04-20 10:57:20|4717||4717||4717.5||4717||13
1650452250000|2022-04-20 10:57:30|4717.5|4717|4716|4715.5|4717.5|4717|4716|4715.5|149
1650452260000|2022-04-20 10:57:40|4715.5|4715|4715|4714|4715.5|4715|4714|4713|11092
1650452270000|2022-04-20 10:57:50||4714.5||4714||4714.5||4714|45
1650452280000|2022-04-20 10:58:00|4715.5|4714.5|4718|4717|4718.5|4717|4715|4714.5|1085
1650452290000|2022-04-20 10:58:10|4717.5|4716.5|4717.5|4716.5|4718|4717|4717|4716.5|339
1650452300000|2022-04-20 10:58:20|4717|4717|4718|4717|4718|4717.5|4717|4716.5|1574
1650452310000|2022-04-20 10:58:30|4717.5|4716.5|4717.5|4716.5|4718|4716.5|4717|4716.5|0
1650452320000|2022-04-20 10:58:40|4717|4716|4716.5|4715.5|4717|4716|4716.5|4715.5|341
1650452330000|2022-04-20 10:58:50|4717|4716|4717|4716.5|4717|4716.5|4717|4716|35
1650452340000|2022-04-20 10:59:00|4716.5|4716|4716.5|4715.5|4716.5|4716|4716.5|4715.5|0
1650452350000|2022-04-20 10:59:10|4716|4715|4715.5|4714.5|4716|4715|4715|4714.5|502
1650452360000|2022-04-20 10:59:20|4715||4715.5||4715.5||4715||0
1650452370000|2022-04-20 10:59:30|4715|4715|4714.5|4713.5|4715|4715|4714.5|4713.5|671
1650452380000|2022-04-20 10:59:40|4715|4714|4715|4714|4715.5|4714.5|4714.5|4714|484
1650452390000|2022-04-20 10:59:50|4715.5|4714.5|4716|4715|4716.5|4715.5|4715.5|4714.5|224
1650452400000|2022-04-20 11:00:00|4715.5|4714.5|4715|4714|4715.5|4714.5|4714.5|4713.5|140
1650452410000|2022-04-20 11:00:10|4714.5||4715||4715||4714.5||289
1650452420000|2022-04-20 11:00:20|4714.5|4713.5|4711.5|4710.5|4714.5|4713.5|4711.5|4710.5|5111
1650452430000|2022-04-20 11:00:30|4711|4710|4710.5|4710|4711|4710|4710.5|4710|0
1650452450000|2022-04-20 11:00:50|4710|4709.5|4709|4708|4710|4709.5|4709|4708|112
1650452460000|2022-04-20 11:01:00|4708.5|4707.5|4708|4707|4708.5|4708|4708|4707|0
1650452470000|2022-04-20 11:01:10|4707.5|4707.5|4707.5|4707|4707.5|4707.5|4707.5|4707|0
1650452480000|2022-04-20 11:01:20|4708|4707.5|4708.5|4707.5|4708.5|4708|4707.5|4707|691
1650452490000|2022-04-20 11:01:30||4708||4708||4708||4708|0
1650452520000|2022-04-20 11:02:00|4708|4707.5|4708|4707|4708|4707.5|4708|4706.5|395
1650452530000|2022-04-20 11:02:10|4707.5|4707.5|4707.5|4707|4708|4707.5|4707.5|4707|115
1650452540000|2022-04-20 11:02:20|4708|4707.5|4708|4707|4708|4707.5|4708|4707|0
1650452550000|2022-04-20 11:02:30|4707.5|4707.5|4707|4706|4707.5|4707.5|4706.5|4705.5|143
1650452560000|2022-04-20 11:02:40|4706.5|4705.5|4705.5|4704.5|4706.5|4705.5|4705.5|4704|209
1650452580000|2022-04-20 11:03:00|4705|4704|4706|4705|4706.5|4705.5|4705|4703.5|186
1650452590000|2022-04-20 11:03:10|4706.5|4705.5|4707|4706|4707.5|4706.5|4706.5|4705.5|343
1650452600000|2022-04-20 11:03:20|4706.5|4705.5|4706.5|4705.5|4707|4705.5|4706.5|4705.5|52
1650452620000|2022-04-20 11:03:40|4707|4706|4707|4706|4707|4706|4707|4706|35
1650452640000|2022-04-20 11:04:00|4706.5|4705.5|4706.5|4705.5|4707|4705.5|4706.5|4705.5|35
1650452650000|2022-04-20 11:04:10|4706|4705|4704.5|4703.5|4706|4705|4704.5|4703.5|1537
1650452660000|2022-04-20 11:04:20|4704|4703|4703.5|4702.5|4704.5|4703.5|4703.5|4702|1231
1650452670000|2022-04-20 11:04:30|4703|4703|4704.5|4703.5|4705|4703.5|4703|4703|1811
1650452680000|2022-04-20 11:04:40|4704|4703|4704|4703|4704|4703|4704|4703|129
1650452690000|2022-04-20 11:04:50|4703.5|4702.5|4703.5|4702|4704|4702.5|4703|4702|469
1650452700000|2022-04-20 11:05:00|4703|4702.5|4705.5|4704.5|4705.5|4705|4703|4702.5|1685
1650452710000|2022-04-20 11:05:10|4705|4704|4703.5|4702.5|4705|4704.5|4703.5|4702.5|326
1650452720000|2022-04-20 11:05:20|4703|4702|4701.5|4700.5|4703|4702|4701.5|4700.5|657
1650452730000|2022-04-20 11:05:30|4702|4701|4702.5|4701.5|4702.5|4702|4702|4701|39
1650452740000|2022-04-20 11:05:40|4702||4702||4702||4702||468
1650452750000|2022-04-20 11:05:50|4701.5|4701|4701.5|4700.5|4701.5|4701|4701.5|4700.5|166
1650452760000|2022-04-20 11:06:00|4702|4701|4702|4701|4702.5|4701.5|4702|4701|114
1650452770000|2022-04-20 11:06:10|4702.5|4700.5|4700.5|4699.5|4702.5|4700.5|4700|4699|3410
1650452780000|2022-04-20 11:06:20|4700|4699|4700|4699|4700|4699|4700|4699|0
1650452790000|2022-04-20 11:06:30|4700.5|4699.5|4699.5|4698.5|4700.5|4699.5|4699.5|4698.5|0
1650452800000|2022-04-20 11:06:40||4698||4698.5||4698.5||4698|157
1650452810000|2022-04-20 11:06:50|4699|4698|4698.5|4698|4699|4698|4698.5|4698|34
1650452820000|2022-04-20 11:07:00|4698|4697.5|4698|4696.5|4698|4697.5|4697.5|4696.5|195
1650452830000|2022-04-20 11:07:10|4698.5|4697|4699|4698|4699|4698|4698|4697|76
1650452840000|2022-04-20 11:07:20|4698.5|4698.5|4698.5|4698|4698.5|4698.5|4698.5|4698|194
1650452850000|2022-04-20 11:07:30|4699||4699||4699||4699||0
1650452860000|2022-04-20 11:07:40|4698.5||4698.5||4698.5||4698.5||0
1650452870000|2022-04-20 11:07:50|4699|4698.5|4699|4698.5|4699|4698.5|4698.5|4698|420
1650452880000|2022-04-20 11:08:00|4698.5|4698|4697.5|4696.5|4699|4698.5|4697.5|4696.5|675
1650452890000|2022-04-20 11:08:10|4698|4697|4697.5|4696.5|4698|4697.5|4697|4696.5|1033
1650452900000|2022-04-20 11:08:20|4697|4696|4696.5|4696|4697.5|4696|4696.5|4696|204
1650452920000|2022-04-20 11:08:40|4697||4696.5||4697||4696.5||629
1650452930000|2022-04-20 11:08:50|4696|4695.5|4696|4695|4696|4695.5|4695.5|4695|293
1650452940000|2022-04-20 11:09:00|4695.5||4696||4696||4695.5||63
1650452950000|2022-04-20 11:09:10|4695.5||4696||4696||4695.5||77
1650452960000|2022-04-20 11:09:20|4696.5|4695.5|4696.5|4695.5|4697.5|4697|4696.5|4695.5|701
1650452970000|2022-04-20 11:09:30|4696||4696.5||4696.5||4696||0
1650452980000|2022-04-20 11:09:40|4697|4696|4697|4696|4697|4696|4697|4696|0
1650452990000|2022-04-20 11:09:50|4696.5|4695.5|4695|4694.5|4696.5|4695.5|4695|4694.5|1287
1650453000000|2022-04-20 11:10:00|4694.5|4694|4694.5|4694|4694.5|4694|4694.5|4694|173
1650453010000|2022-04-20 11:10:10|4694|4693.5|4694|4693.5|4694.5|4693.5|4694|4693.5|1026
1650453020000|2022-04-20 11:10:20|4694.5|4694|4696.5|4695.5|4696.5|4695.5|4694.5|4694|464
1650453030000|2022-04-20 11:10:30|4696|4695|4696|4695|4696.5|4695|4696|4695|34
1650453040000|2022-04-20 11:10:40|4696.5|4695.5|4696|4695|4696.5|4695.5|4696|4695|0
1650453050000|2022-04-20 11:10:50|4695.5|4694.5|4695.5|4694|4696|4694.5|4695|4694|707
1650453060000|2022-04-20 11:11:00|4695|4693.5|4694.5|4693.5|4695|4693.5|4694.5|4693.5|0
1650453070000|2022-04-20 11:11:10|4695|4694|4694.5|4693.5|4695|4694|4694.5|4693.5|95
1650453080000|2022-04-20 11:11:20|4694|4693|4693.5|4692.5|4694.5|4693|4693.5|4692.5|250
1650453090000|2022-04-20 11:11:30|4693|4692|4693|4692|4693|4692|4692.5|4692|150
1650453100000|2022-04-20 11:11:40|4692.5|4691.5|4692.5|4691.5|4693|4691.5|4692|4691.5|737
1650453120000|2022-04-20 11:12:00|4692|4692|4691.5|4691|4692|4692|4691.5|4691|190
1650453130000|2022-04-20 11:12:10|4692|4691.5|4692.5|4691.5|4692.5|4691.5|4692|4691.5|123
1650453140000|2022-04-20 11:12:20|4692|4691|4694|4693|4694.5|4693.5|4692|4691|1180
1650453150000|2022-04-20 11:12:30|4693.5|4693.5|4693.5|4692.5|4694|4693.5|4693|4692.5|435
1650453160000|2022-04-20 11:12:40|4693|4692|4694|4692.5|4694|4693|4691.5|4690.5|1979
1650453170000|2022-04-20 11:12:50|4693.5|4693|4693|4692|4693.5|4693|4693|4692|150
1650453180000|2022-04-20 11:13:00|4692.5|4691.5|4693.5|4692|4693.5|4693|4692|4691|782
1650453190000|2022-04-20 11:13:10|4693|4692.5|4693|4692|4693.5|4692.5|4692.5|4692|675
1650453200000|2022-04-20 11:13:20|4693.5|4692.5|4693|4692.5|4693.5|4692.5|4693|4692.5|322
1650453210000|2022-04-20 11:13:30||4692||4692||4692||4692|34
1650453220000|2022-04-20 11:13:40|4693.5|4692.5|4693|4692|4693.5|4693|4693|4692|650
1650453230000|2022-04-20 11:13:50|4692.5||4693||4693||4692.5||75
1650453240000|2022-04-20 11:14:00|4692.5|4691.5|4692.5|4691.5|4693|4691.5|4692|4691.5|80
1650453250000|2022-04-20 11:14:10|4692|4691|4692|4691|4692|4691|4691.5|4690.5|37
1650453260000|2022-04-20 11:14:20|4691.5|4690.5|4691|4690|4692|4691|4691|4690|0
1650453270000|2022-04-20 11:14:30|4690.5|4689.5|4690|4689|4690.5|4689.5|4689.5|4689|425
1650453280000|2022-04-20 11:14:40|4690.5|4689.5|4691|4690.5|4691|4690.5|4690.5|4689.5|58
1650453290000|2022-04-20 11:14:50|4690.5|4690|4690.5|4690|4691|4690|4690.5|4690|507
1650453300000|2022-04-20 11:15:00|4690|4689.5|4690.5|4689.5|4690.5|4690|4689.5|4689|88
1650453310000|2022-04-20 11:15:10|4690|4690|4690.5|4689.5|4690.5|4690|4690|4689.5|342
1650453320000|2022-04-20 11:15:20|4690|4689|4691.5|4690.5|4692|4691.5|4690|4689|1658
1650453340000|2022-04-20 11:15:40|4691|4691|4692.5|4691.5|4692.5|4691.5|4691|4691|142
1650453350000|2022-04-20 11:15:50|4692|4691|4690.5|4690|4692|4691|4690.5|4690|37
1650453360000|2022-04-20 11:16:00|4691|4690.5|4691|4690|4691|4690.5|4691|4690|384
1650453370000|2022-04-20 11:16:10||4690.5||4690.5||4690.5||4690.5|0
1650453380000|2022-04-20 11:16:20|4691.5|4691|4693|4692|4693|4692.5|4691.5|4691|102
1650453390000|2022-04-20 11:16:30|4692.5|4691.5|4692|4691|4692.5|4692|4691.5|4691|981
1650453400000|2022-04-20 11:16:40|4691.5|4690.5|4689.5|4688.5|4691.5|4690.5|4689.5|4688.5|1711
1650453410000|2022-04-20 11:16:50|4690|4689|4691|4690|4691.5|4690.5|4690|4689|481
1650453420000|2022-04-20 11:17:00|4691.5|4690.5|4692|4691|4692|4691|4691.5|4690.5|210
1650453430000|2022-04-20 11:17:10|4691.5|4691.5|4692|4691|4693|4692|4691.5|4691|182
1650453440000|2022-04-20 11:17:20||4691.5||4691.5||4691.5||4691.5|0
1650453450000|2022-04-20 11:17:30||4691||4691||4691||4691|0
1650453460000|2022-04-20 11:17:40|4691.5|4690.5|4691.5|4691|4692.5|4691|4691.5|4690.5|83
1650453470000|2022-04-20 11:17:50|4692|4691.5|4692.5|4691.5|4693|4692.5|4692|4691.5|643
1650453480000|2022-04-20 11:18:00|4692|4691|4691|4690.5|4692.5|4691|4691|4690.5|608
1650453490000|2022-04-20 11:18:10|4690.5|4689.5|4692|4691.5|4692.5|4691.5|4690.5|4689.5|850
1650453500000|2022-04-20 11:18:20|4691.5|4691|4691|4690|4691.5|4691.5|4691|4690|185
1650453510000|2022-04-20 11:18:30|4690.5|4689.5|4689.5|4689|4690.5|4689.5|4689.5|4689|179
1650453520000|2022-04-20 11:18:40|4689|4688.5|4689|4688|4689|4688.5|4689|4688|644
1650453530000|2022-04-20 11:18:50|4688.5|4687.5|4687|4686|4688.5|4687.5|4687|4686|766
1650453540000|2022-04-20 11:19:00|4687.5|4686.5|4688.5|4687.5|4688.5|4687.5|4687|4686.5|866
1650453550000|2022-04-20 11:19:10||4688||4688||4688||4688|0
1650453560000|2022-04-20 11:19:20|4688|4687.5|4689.5|4689|4689.5|4689|4688|4687.5|774
1650453570000|2022-04-20 11:19:30|4689|4688.5|4689.5|4688.5|4689.5|4689|4689|4688|1394
1650453580000|2022-04-20 11:19:40|4690|4689|4689|4688|4690|4689|4689|4688|2252
1650453590000|2022-04-20 11:19:50|4688.5|4688.5|4689|4687.5|4689|4688.5|4688.5|4687.5|1143
1650453600000|2022-04-20 11:20:00|4688.5|4687|4687.5|4686.5|4688.5|4687.5|4687.5|4686.5|1040
1650453610000|2022-04-20 11:20:10|4688|4687|4689|4687.5|4690.5|4689|4688|4687|1438
1650453620000|2022-04-20 11:20:20|4688.5|4687|4688|4687|4689|4687.5|4687|4686|1572
1650453630000|2022-04-20 11:20:30|4688.5|4687.5|4688|4687.5|4688.5|4687.5|4687|4686.5|591
1650453640000|2022-04-20 11:20:40|4688.5|4687|4687.5|4686.5|4688.5|4687.5|4687.5|4686.5|163
1650453650000|2022-04-20 11:20:50|4687|4686|4686.5|4686|4687|4686|4685.5|4685|1690
1650453660000|2022-04-20 11:21:00|4687|4685.5|4687|4686|4687.5|4687|4687|4685.5|718
1650453670000|2022-04-20 11:21:10|4686.5|4685.5|4685.5|4684.5|4687|4686|4685.5|4684.5|866
1650453680000|2022-04-20 11:21:20|4686|4685|4687|4686|4687.5|4686.5|4686|4685|183
1650453700000|2022-04-20 11:21:40||4686.5||4686||4686.5||4686|120
1650453710000|2022-04-20 11:21:50|4686.5||4686.5||4687||4686.5||100
1650453720000|2022-04-20 11:22:00|4686|4685.5|4686.5|4685.5|4686.5|4685.5|4686|4685|265
1650453730000|2022-04-20 11:22:10|4686|4686|4686.5|4686|4687.5|4686.5|4686|4685.5|655
1650453740000|2022-04-20 11:22:20|4687|4686.5|4688|4687|4688|4687|4687|4686.5|249
1650453750000|2022-04-20 11:22:30|4688.5|4687.5|4688|4687|4688.5|4687.5|4687.5|4687|847
1650453760000|2022-04-20 11:22:40|4687.5|4687.5|4688|4687.5|4688.5|4687.5|4687.5|4687|349
1650453770000|2022-04-20 11:22:50|4688.5|4688|4688.5|4688|4688.5|4688|4688.5|4688|68
1650453780000|2022-04-20 11:23:00|4689|4688.5|4689.5|4689|4689.5|4689|4689|4688.5|525
1650453790000|2022-04-20 11:23:10|4690|4689.5|4691|4690|4691|4690|4690|4689.5|27
1650453800000|2022-04-20 11:23:20|4690.5|4689.5|4691|4690.5|4691.5|4690.5|4690|4689.5|777
1650453820000|2022-04-20 11:23:40|4691.5|4691|4692|4691|4692.5|4691.5|4691.5|4691|946
1650453830000|2022-04-20 11:23:50|4692.5|4690.5|4691|4690|4692.5|4690.5|4690.5|4690|38
1650453840000|2022-04-20 11:24:00|4690.5|4689.5|4690|4689|4690.5|4689.5|4689.5|4688.5|957
1650453850000|2022-04-20 11:24:10|4689.5|4688.5|4690|4689|4690|4689|4689.5|4688.5|264
1650453860000|2022-04-20 11:24:20||4688.5||4688.5||4688.5||4688.5|0
1650453870000|2022-04-20 11:24:30|4689.5|4689|4689.5|4689|4689.5|4689|4689.5|4688.5|10
1650453880000|2022-04-20 11:24:40|4690|4688.5|4689.5|4688.5|4690|4688.5|4689.5|4688.5|168
1650453890000|2022-04-20 11:24:50|4689|4688|4689|4688|4689|4688|4689|4688|102
1650453900000|2022-04-20 11:25:00||4688.5||4688.5||4688.5||4688.5|10
1650453910000|2022-04-20 11:25:10|||||||||180
1650453930000|2022-04-20 11:25:30|4688.5|4688|4688.5|4687.5|4689|4688.5|4688|4687.5|2365
1650453940000|2022-04-20 11:25:40|4689|4688|4689|4688|4689|4688.5|4689|4688|150
1650453950000|2022-04-20 11:25:50|4689.5|4688.5|4688.5|4688|4690|4689|4688.5|4688|806
1650453960000|2022-04-20 11:26:00|4689|4688.5|4689|4688.5|4689|4688.5|4688.5|4688|371
1650453970000|2022-04-20 11:26:10|4689.5|4689|4690|4689|4690|4689|4689|4689|343
1650453980000|2022-04-20 11:26:20|4689.5|4689.5|4688|4687.5|4689.5|4689.5|4688|4687.5|415
1650453990000|2022-04-20 11:26:30|4687.5|4687|4688|4687|4688|4687.5|4687.5|4687|432
1650454000000|2022-04-20 11:26:40|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|235
1650454010000|2022-04-20 11:26:50|4687|4686|4687|4686|4687|4686|4686.5|4686|0
1650454060000|2022-04-20 11:27:40|4687.5|4686.5|4689.5|4688.5|4689.5|4688.5|4687.5|4686.5|1475
1650454070000|2022-04-20 11:27:50||4689||4689||4689||4689|0
1650454080000|2022-04-20 11:28:00|4690|4689.5|4690|4689|4690.5|4689.5|4690|4689|256
1650454090000|2022-04-20 11:28:10|4689.5|4688.5|4689.5|4689|4689.5|4689|4688.5|4687.5|1316
1650454100000|2022-04-20 11:28:20||4688.5||4689||4689||4688.5|413
1650454120000|2022-04-20 11:28:40|4690|4689.5|4690.5|4690|4691|4690|4690|4689.5|177
1650454130000|2022-04-20 11:28:50|4691|4690.5|4691|4690.5|4691|4690.5|4691|4690.5|11
1650454140000|2022-04-20 11:29:00|4690.5|4690|4691|4690|4691|4690|4690.5|4689.5|76
1650454150000|2022-04-20 11:29:10|4690.5||4691||4691||4690.5||133
1650454160000|2022-04-20 11:29:20|4690.5|4689.5|4690|4689.5|4690.5|4689.5|4690|4689.5|103
1650454170000|2022-04-20 11:29:30|4690.5|4690|4690.5|4689.5|4690.5|4690|4690|4689.5|656
1650454180000|2022-04-20 11:29:40||4690||4689.5||4690||4689.5|0
1650454190000|2022-04-20 11:29:50|4690|4689|4691.5|4690.5|4691.5|4690.5|4689.5|4689|567
1650454200000|2022-04-20 11:30:00|4691|4690|4691|4690|4691|4690.5|4690.5|4690|64
1650454210000|2022-04-20 11:30:10|4690.5|4689.5|4690.5|4689.5|4690.5|4690|4690.5|4689.5|402
1650454220000|2022-04-20 11:30:20|4690|4689|4689.5|4688.5|4690|4689|4689|4688.5|1290
1650454230000|2022-04-20 11:30:30||4689||4689||4689||4689|0
1650454240000|2022-04-20 11:30:40|4690|4689.5|4690.5|4690|4690.5|4690|4690|4689.5|400
1650454250000|2022-04-20 11:30:50||4689.5||4690||4690||4689.5|433
1650454280000|2022-04-20 11:31:20||4689.5||4689.5||4690||4689.5|465
1650454290000|2022-04-20 11:31:30||4690||4690||4690||4689.5|0
1650454300000|2022-04-20 11:31:40|4691|4689.5|4692|4691.5|4692|4691.5|4691|4689.5|1183
1650454310000|2022-04-20 11:31:50|4691.5|4691|4692|4691|4692|4691.5|4691.5|4691|1
1650454320000|2022-04-20 11:32:00||4691.5||4691||4691.5||4691|0
1650454340000|2022-04-20 11:32:20|4691.5|4690.5|4691|4690.5|4691.5|4690.5|4691|4690.5|387
1650454350000|2022-04-20 11:32:30|4691.5|4690|4690.5|4690|4691.5|4690|4690.5|4690|388
1650454360000|2022-04-20 11:32:40|4690|4689.5|4689.5|4688.5|4690|4689.5|4688.5|4688|3825
1650454370000|2022-04-20 11:32:50|4689|4689|4691.5|4690.5|4691.5|4691|4689|4687.5|1323
1650454380000|2022-04-20 11:33:00|4691|4690|4691|4690.5|4691|4690.5|4690|4689.5|638
1650454390000|2022-04-20 11:33:10||4690||4690.5||4690.5||4690|339
1650454400000|2022-04-20 11:33:20|4690.5|4690|4692.5|4691.5|4692.5|4691.5|4690.5|4690|990
1650454410000|2022-04-20 11:33:30|4693|4692|4692.5|4691.5|4693.5|4692.5|4692.5|4691.5|840
1650454420000|2022-04-20 11:33:40||4692||4691.5||4692||4691.5|3
1650454430000|2022-04-20 11:33:50|4692|4691|4692|4691|4692|4691.5|4692|4691|156
1650454440000|2022-04-20 11:34:00|4691.5|4690.5|4691|4690|4691.5|4690.5|4690.5|4690|1120
1650454450000|2022-04-20 11:34:10|4690.5|4690.5|4691.5|4690.5|4691.5|4690.5|4690.5|4690|0
1650454460000|2022-04-20 11:34:20|4691|4690|4691|4690.5|4691|4690.5|4690.5|4690|769
1650454470000|2022-04-20 11:34:30|||||||||2
1650454480000|2022-04-20 11:34:40|4691.5|4691|4691.5|4691|4692.5|4691.5|4691|4690.5|1137
1650454490000|2022-04-20 11:34:50|4692|4691.5|4692|4691.5|4692|4691.5|4692|4691|150
1650454510000|2022-04-20 11:35:10|4692.5|4692|4696|4695.5|4696.5|4695.5|4692.5|4691.5|1259
1650454520000|2022-04-20 11:35:20|4696.5|4696|4696|4695|4697|4696|4696|4695|585
1650454530000|2022-04-20 11:35:30|4696.5|4695.5|4697.5|4696.5|4699|4698|4696.5|4695.5|651
1650454550000|2022-04-20 11:35:50|4697|4696|4699|4698|4699|4698|4696.5|4696|1596
1650454560000|2022-04-20 11:36:00|4699.5|4698.5|4699.5|4698.5|4700|4698.5|4699.5|4698.5|139
1650454570000|2022-04-20 11:36:10|4700|4699|4699.5|4698.5|4700|4699|4699|4698.5|241
1650454580000|2022-04-20 11:36:20|4699|4698|4699|4698|4699|4698|4699|4698|184
1650454590000|2022-04-20 11:36:30|4698.5||4698.5||4698.5||4698.5||0
1650454600000|2022-04-20 11:36:40|4699|4698.5|4699.5|4698.5|4699.5|4699|4699|4698.5|747
1650454610000|2022-04-20 11:36:50||4699||4699||4699||4699|0
1650454620000|2022-04-20 11:37:00|4700||4700||4700||4699.5||241
1650454630000|2022-04-20 11:37:10|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|576
1650454640000|2022-04-20 11:37:20||4699||4699||4699||4699|0
1650454650000|2022-04-20 11:37:30||4698.5||4698.5||4699||4698.5|192
1650454660000|2022-04-20 11:37:40|4700|4699|4701|4700|4701|4700|4700|4699|2463
1650454670000|2022-04-20 11:37:50|4700.5|4699.5|4697|4696|4700.5|4699.5|4697|4696|2713
1650454680000|2022-04-20 11:38:00|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|0
1650454690000|2022-04-20 11:38:10||4696||4696||4696||4696|0
1650454700000|2022-04-20 11:38:20|4697|4695.5|4696.5|4695.5|4697|4696|4696|4695.5|836
1650454710000|2022-04-20 11:38:30|4697|4696|4697.5|4696.5|4697.5|4697|4697|4696|237
1650454720000|2022-04-20 11:38:40|4697||4697||4697.5||4697||0
1650454740000|2022-04-20 11:39:00|4697.5|4697|4698|4697|4699|4698|4697.5|4697|647
1650454750000|2022-04-20 11:39:10|4697.5|4696.5|4697.5|4697|4698|4697|4697.5|4696.5|721
1650454760000|2022-04-20 11:39:20|4698|4697.5|4699.5|4698.5|4700.5|4699.5|4698|4697.5|4675
1650454770000|2022-04-20 11:39:30|4699|4699|4699.5|4699|4699.5|4699|4699|4699|25
1650454780000|2022-04-20 11:39:40|4699|4698.5|4699.5|4698.5|4699.5|4699|4699|4698.5|764
1650454790000|2022-04-20 11:39:50||4699||4699||4699||4698.5|0
1650454800000|2022-04-20 11:40:00|4700|4699.5|4700.5|4699.5|4700.5|4700|4700|4699.5|1674
1650454810000|2022-04-20 11:40:10|4700||4700.5||4700.5||4700||1
1650454820000|2022-04-20 11:40:20|4700||4700.5||4700.5||4700||0
1650454830000|2022-04-20 11:40:30|4700|4699|4698.5|4697.5|4700|4699|4698|4697.5|807
1650454840000|2022-04-20 11:40:40||4698||4697.5||4698||4697.5|0
1650454850000|2022-04-20 11:40:50|4698|4697|4698|4697|4698|4697|4697.5|4697|64
1650454860000|2022-04-20 11:41:00|4697.5|4696.5|4697|4696.5|4697.5|4696.5|4697|4696.5|120
1650454870000|2022-04-20 11:41:10|4697.5|4697|4698|4697.5|4698.5|4697.5|4697.5|4697|135
1650454880000|2022-04-20 11:41:20|4698.5|4698|4699|4698|4699.5|4698|4698.5|4698|494
1650454890000|2022-04-20 11:41:30|4699.5|4698.5|4699.5|4698.5|4700|4699|4699.5|4698.5|40
1650454910000|2022-04-20 11:41:50||4699||4699||4699||4699|135
1650454920000|2022-04-20 11:42:00|4700|4699.5|4699.5|4699|4700|4699.5|4699.5|4699|93
1650454930000|2022-04-20 11:42:10|4700|4699.5|4700|4699|4700.5|4699.5|4699.5|4699|347
1650454940000|2022-04-20 11:42:20|4699.5|4698.5|4699|4698.5|4699.5|4698.5|4699|4698.5|36
1650454950000|2022-04-20 11:42:30|4698.5|4698|4697.5|4696.5|4699|4698|4697|4696.5|3830
1650454960000|2022-04-20 11:42:40|4697||4697||4697||4697||0
1650454970000|2022-04-20 11:42:50|4697.5|4697|4697.5|4697|4697.5|4697|4697.5|4697|38
1650454980000|2022-04-20 11:43:00|4698|4697.5|4697|4696|4698|4697.5|4697|4696|747
1650454990000|2022-04-20 11:43:10|4696.5||4696.5||4696.5||4696.5||1
1650455010000|2022-04-20 11:43:30|4697|4696.5|4697|4696.5|4697|4696.5|4697|4696.5|349
1650455030000|2022-04-20 11:43:50|4697.5|4697|4698.5|4697.5|4699|4698|4697.5|4697|575
1650455040000|2022-04-20 11:44:00|4699|4698|4700|4699|4700.5|4700|4699|4698|757
1650455050000|2022-04-20 11:44:10|4699.5|4698.5|4699.5|4698.5|4700|4699|4697.5|4697|4632
1650455060000|2022-04-20 11:44:20||4699||4699||4699||4699|0
1650455070000|2022-04-20 11:44:30|4700|4699.5|4701|4700.5|4701|4700.5|4700|4699.5|794
1650455080000|2022-04-20 11:44:40|4701.5|4701|4702|4701|4702|4701.5|4701.5|4701|305
1650455090000|2022-04-20 11:44:50|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|4701|4700.5|485
1650455100000|2022-04-20 11:45:00|4701|4701|4701.5|4701|4701.5|4701|4701|4700.5|161
1650455110000|2022-04-20 11:45:10|4701|4700.5|4700.5|4699.5|4701|4700.5|4700.5|4699.5|574
1650455120000|2022-04-20 11:45:20|4700|4699|4698.5|4697.5|4700|4699.5|4698.5|4697.5|1196
1650455130000|2022-04-20 11:45:30|4699|4698|4700|4699|4700.5|4699.5|4699|4698|745
1650455140000|2022-04-20 11:45:40|4700.5|4699.5|4699.5|4699|4700.5|4699.5|4699.5|4699|0
1650455150000|2022-04-20 11:45:50|4699|4698.5|4700|4699|4700|4699|4699|4698.5|1025
1650455160000|2022-04-20 11:46:00|4700.5|4699.5|4701|4700|4701|4700|4700.5|4699|721
1650455170000|2022-04-20 11:46:10|4700.5|4699.5|4700.5|4699.5|4701|4700|4700|4699.5|0
1650455190000|2022-04-20 11:46:30|4700|4700|4700|4699.5|4700|4700|4700|4699.5|167
1650455210000|2022-04-20 11:46:50|4700.5|4699|4699.5|4698.5|4700.5|4699|4699|4698.5|1394
1650455220000|2022-04-20 11:47:00|4700|4699|4700|4699.5|4700.5|4699.5|4700|4699|1273
1650455230000|2022-04-20 11:47:10|4699.5|4699|4700|4699|4700|4699.5|4699.5|4698.5|205
1650455240000|2022-04-20 11:47:20||4699.5||4699||4699.5||4699|0
1650455250000|2022-04-20 11:47:30|4699.5||4700||4700||4699.5||0
1650455260000|2022-04-20 11:47:40||4699.5||4699.5||4699.5||4699.5|0
1650455270000|2022-04-20 11:47:50|4699.5|4699|4701.5|4700.5|4702.5|4701.5|4699.5|4699|548
1650455280000|2022-04-20 11:48:00|4701|4701|4702|4701.5|4702.5|4701.5|4701|4701|518
1650455290000|2022-04-20 11:48:10|4702.5|4702|4703|4702|4704|4703.5|4702.5|4701.5|655
1650455300000|2022-04-20 11:48:20|4702.5||4702.5||4703||4702.5||0
1650455310000|2022-04-20 11:48:30|4703|4701.5|4702.5|4701.5|4703|4701.5|4702.5|4701.5|213
1650455320000|2022-04-20 11:48:40|4703|4702|4703.5|4702.5|4703.5|4702.5|4703|4702|527
1650455330000|2022-04-20 11:48:50|4704|4703|4705|4704|4705|4704|4704|4703|121
1650455340000|2022-04-20 11:49:00|4704.5|4704.5|4705|4704|4705.5|4704.5|4704|4702.5|1392
1650455350000|2022-04-20 11:49:10|4704.5||4705||4705||4704.5||0
1650455360000|2022-04-20 11:49:20|4705.5|4704.5|4705|4704|4705.5|4704.5|4704.5|4703.5|420
1650455370000|2022-04-20 11:49:30|4705.5|4704.5|4704.5|4703.5|4706|4705|4704.5|4703.5|213
1650455380000|2022-04-20 11:49:40|4704|4703|4703|4702|4704|4703|4703|4702|757
1650455390000|2022-04-20 11:49:50||4702.5||4702.5||4702.5||4702|0
1650455400000|2022-04-20 11:50:00|4702.5|4702|4702|4700.5|4703|4702|4702|4700.5|115
1650455410000|2022-04-20 11:50:10|4702.5|4701|4702|4701.5|4702.5|4701.5|4702|4700.5|229
1650455420000|2022-04-20 11:50:20|4702.5|4702|4703.5|4702.5|4703.5|4703|4701.5|4701|2165
1650455430000|2022-04-20 11:50:30|4703|4702|4699|4698.5|4703.5|4702|4698.5|4697.5|2117
1650455440000|2022-04-20 11:50:40|4698.5|4698|4699|4698|4699|4698.5|4698.5|4697.5|269
1650455450000|2022-04-20 11:50:50|4698.5|4697.5|4699|4698.5|4699|4698.5|4698|4697|1024
1650455460000|2022-04-20 11:51:00|4699.5|4699|4700.5|4699.5|4702|4701|4699.5|4699|994
1650455470000|2022-04-20 11:51:10|4700|4699|4700.5|4699.5|4701.5|4700|4700|4699|831
1650455480000|2022-04-20 11:51:20|4700|4699|4699.5|4698.5|4700|4699|4699|4698.5|558
1650455490000|2022-04-20 11:51:30|4699|4698|4698.5|4697.5|4699.5|4698|4698.5|4697.5|361
1650455500000|2022-04-20 11:51:40|4699|4698|4698.5|4698|4699|4698|4698.5|4698|8
1650455510000|2022-04-20 11:51:50|4699|4698.5|4699|4698.5|4699|4698.5|4699|4698|141
1650455520000|2022-04-20 11:52:00|4699.5|4699|4699.5|4699|4699.5|4699|4699.5|4699|349
1650455530000|2022-04-20 11:52:10|4700||4700||4700.5||4700||333
1650455540000|2022-04-20 11:52:20|4700.5|4699.5|4700|4699|4701|4700.5|4699.5|4699|1382
1650455550000|2022-04-20 11:52:30|4700.5|4699.5|4700.5|4699.5|4701|4700|4700.5|4699.5|316
1650455560000|2022-04-20 11:52:40|4701|4700.5|4701.5|4700.5|4701.5|4700.5|4701|4700.5|870
1650455570000|2022-04-20 11:52:50|4701|4700|4701.5|4700.5|4701.5|4700.5|4700.5|4700|290
1650455600000|2022-04-20 11:53:20|||||||||32
1650455630000|2022-04-20 11:53:50|4701||4701.5||4701.5||4701||232
1650455640000|2022-04-20 11:54:00|4701|4700|4701|4700|4701|4700|4701|4700|37
1650455650000|2022-04-20 11:54:10|4700.5||4700.5||4700.5||4700.5||10
1650455660000|2022-04-20 11:54:20|4700|4699.5|4700.5|4700|4701.5|4701|4699.5|4699|3228
1650455670000|2022-04-20 11:54:30|4701||4701||4701||4701||206
1650455680000|2022-04-20 11:54:40|4700.5|4699.5|4699.5|4698.5|4700.5|4699.5|4699.5|4698.5|1298
1650455690000|2022-04-20 11:54:50|4699||4699||4699.5||4699||0
1650455700000|2022-04-20 11:55:00|4699.5|4699|4700|4699|4700|4699|4699.5|4699|539
1650455710000|2022-04-20 11:55:10|4700.5|4699.5|4701.5|4700.5|4702|4700.5|4700.5|4699.5|1102
1650455720000|2022-04-20 11:55:20|4702|4701|4701.5|4700.5|4702.5|4701.5|4701|4700|374
1650455730000|2022-04-20 11:55:30|4702|4701|4702|4701|4702.5|4701.5|4702|4701|163
1650455740000|2022-04-20 11:55:40|4702.5|4701.5|4703|4702|4704|4702.5|4702.5|4701.5|776
1650455750000|2022-04-20 11:55:50|4702.5|4701.5|4702|4701.5|4702.5|4701.5|4702|4701|536
1650455760000|2022-04-20 11:56:00|4702.5|4702|4701.5|4700.5|4702.5|4702|4701.5|4700.5|1409
1650455770000|2022-04-20 11:56:10|4702|4701|4702.5|4701.5|4703|4702|4702|4701|1135
1650455780000|2022-04-20 11:56:20|4702|4702|4704|4703|4704|4703|4702|4702|187
1650455790000|2022-04-20 11:56:30|4703.5|4703.5|4703.5|4703|4704.5|4703.5|4703.5|4703|507
1650455800000|2022-04-20 11:56:40|4703|4702.5|4702.5|4701.5|4704|4703|4702.5|4701.5|1708
1650455810000|2022-04-20 11:56:50|4702|4701|4702|4701.5|4702.5|4701.5|4702|4701|0
1650455820000|2022-04-20 11:57:00|4701.5|4701|4702|4701|4702|4701|4701.5|4701|72
1650455830000|2022-04-20 11:57:10|4701.5||4701.5||4701.5||4701.5||0
1650455840000|2022-04-20 11:57:20|4701|4700.5|4701|4700|4701|4700.5|4701|4700|70
1650455850000|2022-04-20 11:57:30|4700.5|4699.5|4700.5|4699.5|4700.5|4699.5|4700.5|4699.5|603
1650455860000|2022-04-20 11:57:40|4701|4700|4701|4700.5|4701.5|4700.5|4701|4700|168
1650455870000|2022-04-20 11:57:50|4700.5|4700|4701.5|4700.5|4701.5|4700.5|4700.5|4699.5|1442
1650455880000|2022-04-20 11:58:00|4701|4700|4700|4699|4701|4700|4700|4699|600
1650455890000|2022-04-20 11:58:10|4699.5|4698.5|4700|4699|4700|4699|4699.5|4698|589
1650455900000|2022-04-20 11:58:20|4700.5|4699.5|4701.5|4700.5|4701.5|4700.5|4700|4699.5|1010
1650455910000|2022-04-20 11:58:30|4701|4700|4699|4698|4701|4700|4699|4698|907
1650455930000|2022-04-20 11:58:50|4698.5|4697.5|4698|4697.5|4698.5|4697.5|4698|4697|220
1650455940000|2022-04-20 11:59:00|4698.5|4698|4698.5|4698|4698.5|4698|4698.5|4698|38
1650455950000|2022-04-20 11:59:10||4697.5||4697.5||4697.5||4697.5|255
1650455960000|2022-04-20 11:59:20|4698|4698|4698|4697|4698|4698|4697.5|4696.5|138
1650455970000|2022-04-20 11:59:30|4697.5|4696.5|4698|4697|4698|4697|4697.5|4696.5|240
1650455980000|2022-04-20 11:59:40|4698.5|4697.5|4699|4698|4699|4698|4698|4697.5|314
1650455990000|2022-04-20 11:59:50|4699.5|4698.5|4700|4699|4700.5|4699.5|4699.5|4698|419
1650456000000|2022-04-20 12:00:00|4699.5|4698.5|4699.5|4698.5|4700.5|4700|4699|4698.5|431
1650456010000|2022-04-20 12:00:10|4700|4699|4700|4699.5|4700.5|4700|4700|4699|705
1650456020000|2022-04-20 12:00:20|4700.5||4700.5||4700.5||4700||0
1650456030000|2022-04-20 12:00:30|4700|4699|4700.5|4699.5|4700.5|4699.5|4700|4699|442
1650456040000|2022-04-20 12:00:40|4700|4700|4700.5|4699.5|4700.5|4700|4700|4699.5|225
1650456050000|2022-04-20 12:00:50||4700||4700||4700||4699.5|0
1650456090000|2022-04-20 12:01:30||4699.5||4699.5||4700||4699.5|162
1650456100000|2022-04-20 12:01:40||4700||4699.5||4700||4699.5|0
1650456110000|2022-04-20 12:01:50|4701|4700|4700.5|4699.5|4701|4700.5|4700.5|4699.5|446
1650456120000|2022-04-20 12:02:00|4700|4700|4700|4699.5|4701|4700.5|4700|4699.5|767
1650456130000|2022-04-20 12:02:10|4700.5|4700|4700.5|4699.5|4700.5|4700|4700.5|4699.5|38
1650456140000|2022-04-20 12:02:20||4700||4700||4700||4699.5|0
1650456150000|2022-04-20 12:02:30|4701|4700.5|4701|4700.5|4701|4700.5|4701|4700.5|204
1650456170000|2022-04-20 12:02:50|4700.5|4699.5|4700|4699|4700.5|4699.5|4700|4699|1985
1650456180000|2022-04-20 12:03:00|4699.5|4698.5|4699|4698.5|4699.5|4698.5|4699|4698.5|886
1650456190000|2022-04-20 12:03:10|4698.5|4698|4698.5|4697.5|4698.5|4698|4698.5|4697.5|85
1650456200000|2022-04-20 12:03:20|4698||4698||4698||4698||0
1650456210000|2022-04-20 12:03:30|4697.5|4697|4698|4697|4698|4697|4697|4696|847
1650456220000|2022-04-20 12:03:40|4697.5|4696.5|4696.5|4696|4697.5|4696.5|4696.5|4696|151
1650456230000|2022-04-20 12:03:50|4697|4695.5|4696|4695.5|4697|4695.5|4696|4695.5|514
1650456240000|2022-04-20 12:04:00|4696.5|4696|4696|4695.5|4696.5|4696|4696|4695.5|1885
1650456250000|2022-04-20 12:04:10|4696.5|4696|4698.5|4697.5|4699|4698|4696|4696|1025
1650456260000|2022-04-20 12:04:20|4699|4698|4699|4698|4699|4698.5|4698.5|4697.5|597
1650456270000|2022-04-20 12:04:30|4698.5|4698.5|4699|4698.5|4699|4698.5|4698.5|4697.5|575
1650456280000|2022-04-20 12:04:40|4698.5|4698|4698.5|4697.5|4699|4698|4698.5|4697.5|503
1650456290000|2022-04-20 12:04:50|4698|4698|4698|4697.5|4699.5|4699|4698|4697.5|1084
1650456300000|2022-04-20 12:05:00|4697.5|4697|4697|4696|4698|4697.5|4696.5|4695.5|1454
1650456310000|2022-04-20 12:05:10|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4696|4695|586
1650456330000|2022-04-20 12:05:30|4696|4695|4695|4694|4696|4695.5|4695|4694|924
1650456340000|2022-04-20 12:05:40|4694.5|4694.5|4694.5|4693.5|4695|4694.5|4694|4693|262
1650456350000|2022-04-20 12:05:50|4695|4694|4694|4693|4695|4694|4693.5|4693|650
1650456360000|2022-04-20 12:06:00|4694.5|4693.5|4694|4693|4694.5|4694|4693.5|4692.5|1301
1650456370000|2022-04-20 12:06:10|4693.5|4692.5|4693.5|4692.5|4694|4693|4693|4692.5|547
1650456380000|2022-04-20 12:06:20|4693|4692|4693|4692|4693|4692.5|4692.5|4692|880
1650456390000|2022-04-20 12:06:30|4692.5|4691.5|4693|4692|4693.5|4692.5|4692|4691.5|1327
1650456400000|2022-04-20 12:06:40|4693.5|4692.5|4694.5|4693.5|4694.5|4693.5|4693.5|4692.5|387
1650456410000|2022-04-20 12:06:50|4694|4693|4694.5|4693.5|4694.5|4693.5|4694|4693|296
1650456420000|2022-04-20 12:07:00|4695|4694|4695.5|4694.5|4696|4695|4695|4694|411
1650456430000|2022-04-20 12:07:10|4695|4694|4695.5|4694.5|4695.5|4694.5|4695|4694|760
1650456440000|2022-04-20 12:07:20|4695||4695.5||4695.5||4695||368
1650456450000|2022-04-20 12:07:30|4696|4695|4696|4695|4696.5|4695.5|4696|4694.5|579
1650456470000|2022-04-20 12:07:50|4695.5|4695.5|4694.5|4693.5|4696|4695.5|4694|4692|12542
1650456480000|2022-04-20 12:08:00|4694|4693|4693.5|4693|4694|4693.5|4693.5|4692.5|260
1650456500000|2022-04-20 12:08:20|4694||4694||4694||4693.5||181
1650456510000|2022-04-20 12:08:30|4693.5||4694||4694||4693.5||0
1650456520000|2022-04-20 12:08:40|4693.5|4693.5|4693.5|4693|4694|4693.5|4693.5|4693|476
1650456530000|2022-04-20 12:08:50|4693|4692.5|4693|4692.5|4693.5|4692.5|4693|4692|444
1650456540000|2022-04-20 12:09:00|4693.5|4693|4694|4693|4694|4693|4693.5|4693|505
1650456550000|2022-04-20 12:09:10|4693.5|4692.5|4692|4691|4693.5|4692.5|4692|4690.5|243
1650456560000|2022-04-20 12:09:20|4691.5|4691.5|4693|4692.5|4693.5|4692.5|4691.5|4691.5|387
1650456570000|2022-04-20 12:09:30|4693.5|4693|4694|4693|4694|4693|4693|4693|128
1650456580000|2022-04-20 12:09:40|4693.5|4692.5|4694.5|4694|4695|4694|4693.5|4692.5|672
1650456590000|2022-04-20 12:09:50|4694|4693.5|4694.5|4693.5|4694.5|4693.5|4694|4693|144
1650456600000|2022-04-20 12:10:00|4695|4694|4695|4694|4695|4694.5|4695|4694|252
1650456630000|2022-04-20 12:10:30|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|440
1650456640000|2022-04-20 12:10:40|4695|4694|4694|4693|4695|4694|4694|4693|548
1650456660000|2022-04-20 12:11:00|4694.5|4693.5|4693.5|4692.5|4695|4694|4693.5|4692.5|434
1650456670000|2022-04-20 12:11:10|4693|4692|4692.5|4691.5|4693|4692|4692.5|4691.5|0
1650456680000|2022-04-20 12:11:20|4692||4692||4692.5||4692||146
1650456690000|2022-04-20 12:11:30|4691.5|4691|4691.5|4691|4691.5|4691|4691|4690.5|443
1650456700000|2022-04-20 12:11:40||4690.5||4690.5||4690.5||4690.5|0
1650456710000|2022-04-20 12:11:50|4691|4690|4691|4690|4691|4690.5|4690.5|4690|1595
1650456720000|2022-04-20 12:12:00|4690.5|4690.5|4690.5|4690|4690.5|4690.5|4690.5|4690|275
1650456730000|2022-04-20 12:12:10|4691|4690.5|4691|4690|4691|4690.5|4691|4690|526
1650456740000|2022-04-20 12:12:20||4690.5||4690||4690.5||4690|34
1650456780000|2022-04-20 12:13:00|4690.5|4690.5|4692.5|4691.5|4693|4692.5|4690.5|4690|4049
1650456790000|2022-04-20 12:13:10|4692||4692||4692.5||4692||0
1650456800000|2022-04-20 12:13:20|4691.5|4691|4691.5|4690.5|4692|4691|4691.5|4690.5|990
1650456820000|2022-04-20 12:13:40|4691|4690|4691.5|4690.5|4692|4691|4690.5|4690|814
1650456830000|2022-04-20 12:13:50|4692|4691|4692|4691|4692|4691|4692|4691|150
1650456840000|2022-04-20 12:14:00|4691.5|4690.5|4691.5|4690.5|4691.5|4690.5|4691.5|4690.5|35
1650456850000|2022-04-20 12:14:10|4691|4690|4691.5|4690.5|4691.5|4690.5|4691|4690|1762
1650456860000|2022-04-20 12:14:20|4692|4691|4694|4693|4694|4693|4692|4691|764
1650456870000|2022-04-20 12:14:30|4694.5|4693.5|4693.5|4693|4694.5|4694|4693.5|4693|0
1650456880000|2022-04-20 12:14:40|4694|4692.5|4695|4694|4695|4694|4693.5|4692.5|506
1650456890000|2022-04-20 12:14:50|4694.5|4693.5|4694|4693.5|4694.5|4693.5|4694|4693.5|319
1650456900000|2022-04-20 12:15:00|4693.5|4693|4692.5|4691.5|4693.5|4693|4692.5|4691.5|813
1650456910000|2022-04-20 12:15:10|4692|4691|4692|4691.5|4692|4691.5|4692|4691|127
1650456920000|2022-04-20 12:15:20|4691.5|4691|4691.5|4690.5|4691.5|4691|4691|4690|251
1650456930000|2022-04-20 12:15:30|4692|4691|4691.5|4690.5|4692.5|4692|4691.5|4690.5|491
1650456940000|2022-04-20 12:15:40|4692|4691|4692|4691|4692|4691|4691.5|4691|0
1650456950000|2022-04-20 12:15:50|4691.5|4690.5|4692.5|4692|4692.5|4692|4691.5|4690.5|0
1650456960000|2022-04-20 12:16:00|4693|4692.5|4692|4691.5|4693.5|4692.5|4692|4691.5|262
1650456970000|2022-04-20 12:16:10|4692.5|4692|4692.5|4692|4692.5|4692|4692.5|4692|53
1650456980000|2022-04-20 12:16:20|4692|4691.5|4692.5|4692|4692.5|4692|4692|4691.5|37
1650456990000|2022-04-20 12:16:30|4692|4691.5|4691.5|4690.5|4692|4691.5|4691|4690|1484
1650457000000|2022-04-20 12:16:40|4691|4691|4691.5|4690.5|4691.5|4691|4691|4690.5|683
1650457020000|2022-04-20 12:17:00|4692|4691|4692.5|4692|4693|4692|4692|4691|293
1650457030000|2022-04-20 12:17:10|4692|4691.5|4692.5|4691.5|4692.5|4691.5|4692|4691.5|39
1650457040000|2022-04-20 12:17:20||4692||4692||4692||4691.5|194
1650457070000|2022-04-20 12:17:50|4692|4691.5|4692|4691.5|4692|4691.5|4692|4691.5|568
1650457080000|2022-04-20 12:18:00|4692.5||4692||4692.5||4692||183
1650457090000|2022-04-20 12:18:10|4692.5||4692||4692.5||4692||0
1650457100000|2022-04-20 12:18:20|4691.5|4691|4692|4691.5|4692.5|4692|4691.5|4691|463
1650457110000|2022-04-20 12:18:30|4691.5|4691|4692.5|4691.5|4692.5|4691.5|4691.5|4691|516
1650457120000|2022-04-20 12:18:40|4692|4691|4691.5|4691|4692|4691|4691.5|4691|367
1650457130000|2022-04-20 12:18:50|4692|4690.5|4691|4690|4692|4690.5|4691|4690|1150
1650457140000|2022-04-20 12:19:00|4691.5|4690.5|4691.5|4690.5|4691.5|4691|4691|4690.5|661
1650457150000|2022-04-20 12:19:10|4692|4691|4693|4692|4693.5|4692.5|4692|4691|825
1650457160000|2022-04-20 12:19:20|4693.5|4692.5|4693|4692|4693.5|4692.5|4693|4692|387
1650457170000|2022-04-20 12:19:30|4693.5|4692.5|4697|4696|4697|4696|4693.5|4692.5|8543
1650457180000|2022-04-20 12:19:40|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4696|4695|21933
1650457190000|2022-04-20 12:19:50|4696|4695|4698|4697|4698.5|4697|4696|4695|8530
1650457200000|2022-04-20 12:20:00|4697.5|4696.5|4696|4695.5|4697.5|4696.5|4696|4695|2669
1650457210000|2022-04-20 12:20:10|4695.5|4695|4695|4694|4696|4695.5|4695|4694|821
1650457220000|2022-04-20 12:20:20|4695.5|4694.5|4696.5|4696|4696.5|4696|4695.5|4694.5|630
1650457230000|2022-04-20 12:20:30|4697|4696.5|4697|4696|4697.5|4696.5|4697|4696|543
1650457240000|2022-04-20 12:20:40|4696.5|4695.5|4696|4695.5|4697|4696|4696|4695|1781
1650457250000|2022-04-20 12:20:50|4696.5|4696|4697.5|4696.5|4697.5|4696.5|4696.5|4696|18
1650457260000|2022-04-20 12:21:00|4697|4697|4697.5|4696.5|4697.5|4697|4697|4696.5|346
1650457270000|2022-04-20 12:21:10|4697||4697.5||4697.5||4697||0
1650457280000|2022-04-20 12:21:20|4698|4697|4697.5|4697|4698.5|4697.5|4697.5|4697|455
1650457290000|2022-04-20 12:21:30|4698|4697.5|4698.5|4697.5|4698.5|4697.5|4697.5|4697.5|246
1650457300000|2022-04-20 12:21:40|4698|4697|4698|4697|4698.5|4697|4698|4697|0
1650457320000|2022-04-20 12:22:00|4698.5|4697.5|4698.5|4697.5|4699|4697.5|4698|4697.5|74
1650457330000|2022-04-20 12:22:10|4698|4697|4698|4697|4698.5|4697|4698|4697|343
1650457340000|2022-04-20 12:22:20|||||||||55
1650457380000|2022-04-20 12:23:00|4697.5|4696.5|4696.5|4695.5|4698|4696.5|4696|4695|1268
1650457390000|2022-04-20 12:23:10|4696|4695|4696|4695|4696|4695|4695.5|4695|296
1650457400000|2022-04-20 12:23:20|4695.5||4696||4696||4695.5||0
1650457410000|2022-04-20 12:23:30|4695.5|4695.5|4696|4695|4696|4695.5|4695.5|4695|248
1650457420000|2022-04-20 12:23:40|4695.5|4694.5|4694.5|4694|4695.5|4694.5|4694.5|4694|968
1650457430000|2022-04-20 12:23:50|4695|4693.5|4694.5|4694|4695|4694|4694.5|4693.5|450
1650457440000|2022-04-20 12:24:00|4694|4693.5|4694|4693|4694.5|4693.5|4694|4693|185
1650457450000|2022-04-20 12:24:10|4693.5|4692.5|4693.5|4692.5|4694|4692.5|4693|4692.5|442
1650457460000|2022-04-20 12:24:20|4694|4693|4695.5|4694.5|4695.5|4694.5|4693.5|4693|687
1650457470000|2022-04-20 12:24:30|4696|4695|4695|4694.5|4696|4695|4695|4694|428
1650457480000|2022-04-20 12:24:40|4695.5|4695|4695.5|4695|4695.5|4695|4695.5|4695|0
1650457490000|2022-04-20 12:24:50|4695|4694.5|4695.5|4694.5|4695.5|4695|4695|4694.5|526
1650457500000|2022-04-20 12:25:00|4695|4694|4692.5|4691|4695.5|4694|4692.5|4691|590
1650457510000|2022-04-20 12:25:10|4692|4691.5|4692|4691.5|4692.5|4691.5|4692|4691.5|412
1650457520000|2022-04-20 12:25:20|4691.5|4691|4690|4689|4691.5|4691|4689.5|4688.5|4993
1650457530000|2022-04-20 12:25:30|4689.5|4689.5|4689.5|4688.5|4691|4690|4689.5|4688.5|2234
1650457560000|2022-04-20 12:26:00|4689|4688|4689|4688|4689.5|4688|4688.5|4688|891
1650457570000|2022-04-20 12:26:10|4688.5||4689||4689||4688.5||22
1650457580000|2022-04-20 12:26:20|4689.5|4688.5|4689|4688|4689.5|4688.5|4688.5|4688|2196
1650457590000|2022-04-20 12:26:30|4689.5|4688.5|4687.5|4686.5|4689.5|4688.5|4687.5|4686.5|1714
1650457600000|2022-04-20 12:26:40|4687|4687|4690.5|4689|4690.5|4689|4687|4687|977
1650457610000|2022-04-20 12:26:50|4690|4689.5|4691|4690|4692|4691|4690|4689.5|0
1650457620000|2022-04-20 12:27:00|4691.5|4689.5|4691.5|4691|4691.5|4691|4690.5|4689.5|150
1650457630000|2022-04-20 12:27:10|4692|4691.5|4692.5|4691.5|4693|4692|4692|4691.5|336
1650457640000|2022-04-20 12:27:20|4693|4692|4693|4692|4693|4692|4692.5|4692|0
1650457650000|2022-04-20 12:27:30|4692.5|4691.5|4693|4692|4693|4692|4692.5|4691.5|35
1650457660000|2022-04-20 12:27:40|4693.5|4692.5|4693.5|4692.5|4694|4692.5|4693.5|4692.5|0
1650457670000|2022-04-20 12:27:50|4694|4693|4695|4694|4695|4694|4693.5|4692.5|125
1650457680000|2022-04-20 12:28:00|4694.5|4693.5|4695|4693.5|4695|4694|4694.5|4693.5|0
1650457690000|2022-04-20 12:28:10|4694.5|4694|4695|4694|4695|4694|4694.5|4693.5|310
1650457700000|2022-04-20 12:28:20|4695.5|4694.5|4696.5|4695|4697|4696|4695.5|4694.5|112
1650457710000|2022-04-20 12:28:30|4696|4695.5|4696|4695.5|4696|4695.5|4696|4695|20
1650457720000|2022-04-20 12:28:40|4695.5|4695|4695|4694|4695.5|4695|4695|4694|596
1650457730000|2022-04-20 12:28:50|4695.5|4694.5|4696|4695|4696|4695|4695|4694|676
1650457740000|2022-04-20 12:29:00|4695.5|4694.5|4696|4695|4696|4695|4695.5|4694.5|129
1650457750000|2022-04-20 12:29:10|4696.5|4695.5|4697|4696|4697|4696.5|4696.5|4695.5|126
1650457770000|2022-04-20 12:29:30|4696.5||4697||4697||4696.5||98
1650457780000|2022-04-20 12:29:40|4697.5|4696.5|4698.5|4698|4699|4698|4697.5|4696.5|360
1650457790000|2022-04-20 12:29:50|4698|4697.5|4698.5|4697.5|4698.5|4697.5|4697.5|4697|936
1650457800000|2022-04-20 12:30:00|4698|4698|4699.5|4698.5|4699.5|4698.5|4698|4698|799
1650457810000|2022-04-20 12:30:10|4699|4698|4698.5|4697.5|4699|4698|4697.5|4697|522
1650457820000|2022-04-20 12:30:20|4699|4698|4700|4699|4700|4699|4699|4698|981
1650457830000|2022-04-20 12:30:30|4699.5|4698.5|4697.5|4697|4699.5|4699|4697.5|4697|1579
1650457850000|2022-04-20 12:30:50|||||||||1
1650457860000|2022-04-20 12:31:00|4698|4697.5|4698.5|4697.5|4699.5|4698|4697.5|4697.5|683
1650457870000|2022-04-20 12:31:10|4698||4698.5||4698.5||4698||0
1650457880000|2022-04-20 12:31:20|4699|4698|4698.5|4697.5|4699|4698|4698.5|4697.5|1075
1650457900000|2022-04-20 12:31:40|4698|4697|4697.5|4697|4698|4697.5|4697.5|4696.5|1388
1650457910000|2022-04-20 12:31:50|4698|4697.5|4698|4697|4698|4697.5|4698|4697|37
1650457930000|2022-04-20 12:32:10|4697.5||4698||4698||4697.5||0
1650457940000|2022-04-20 12:32:20||4697.5||4697.5||4697.5||4697.5|0
1650457950000|2022-04-20 12:32:30|4698.5|4697|4698.5|4698|4698.5|4698|4698|4697|470
1650457960000|2022-04-20 12:32:40|4698|4697.5|4697.5|4697|4698|4697.5|4697|4696.5|1514
1650457970000|2022-04-20 12:32:50|4698|4696.5|4697.5|4697|4698|4697.5|4697.5|4696.5|614
1650457980000|2022-04-20 12:33:00|4698|4697.5|4697.5|4697|4698|4697.5|4697.5|4697|158
1650457990000|2022-04-20 12:33:10|4698|4697.5|4698.5|4698|4699.5|4698.5|4698|4697|1968
1650458000000|2022-04-20 12:33:20|4699|4698.5|4700|4699|4700.5|4699.5|4698.5|4698.5|701
1650458010000|2022-04-20 12:33:30|4699.5||4700||4700||4699.5||5
1650458020000|2022-04-20 12:33:40|||||||||150
1650458030000|2022-04-20 12:33:50|4699.5||4699.5||4699.5||4699.5||0
1650458040000|2022-04-20 12:34:00|4699|4698.5|4699.5|4698.5|4699.5|4698.5|4699|4698.5|410
1650458050000|2022-04-20 12:34:10|||||||||218
1650458060000|2022-04-20 12:34:20||4699||4699||4699||4699|0
1650458070000|2022-04-20 12:34:30|4700|4699.5|4701|4700|4701|4700|4700|4699.5|280
1650458080000|2022-04-20 12:34:40|4701.5|4700.5|4701.5|4700.5|4702|4700.5|4701|4700|279
1650458110000|2022-04-20 12:35:10|4702|4701|4699.5|4699|4702|4701|4699.5|4699|1341
1650458130000|2022-04-20 12:35:30|4699|4698.5|4698.5|4698|4699|4698.5|4698.5|4698|0
1650458140000|2022-04-20 12:35:40|4698|4697.5|4699|4698|4699|4698|4698|4697.5|936
1650458150000|2022-04-20 12:35:50|4699.5|4698.5|4698.5|4697.5|4700|4699|4698|4697.5|1262
1650458160000|2022-04-20 12:36:00|4698||4698||4698||4698||0
1650458170000|2022-04-20 12:36:10|4697.5|4697|4698|4697|4698|4697|4697.5|4696.5|136
1650458180000|2022-04-20 12:36:20|4698.5|4697.5|4697.5|4696.5|4698.5|4697.5|4697.5|4696.5|1612
1650458190000|2022-04-20 12:36:30|4697|4696|4695.5|4694.5|4697.5|4696.5|4695|4694.5|1563
1650458200000|2022-04-20 12:36:40|4695|4694|4694|4693|4695|4694|4694|4693|1133
1650458210000|2022-04-20 12:36:50|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|11
1650458220000|2022-04-20 12:37:00|4694|4693|4693|4692|4694|4693|4693|4692|1915
1650458230000|2022-04-20 12:37:10|4693.5|4692.5|4695|4694|4695|4694|4693.5|4692.5|336
1650458240000|2022-04-20 12:37:20|4695.5|4694.5|4696.5|4695.5|4696.5|4695.5|4695.5|4694.5|232
1650458250000|2022-04-20 12:37:30|4696|4695|4695.5|4694.5|4696|4695|4695|4694.5|2362
1650458260000|2022-04-20 12:37:40|4695|4695|4695|4694.5|4695|4695|4695|4694.5|7
1650458280000|2022-04-20 12:38:00|4694.5|4694|4694.5|4693.5|4696|4695|4694|4693.5|912
1650458290000|2022-04-20 12:38:10|4695|4694|4695.5|4694|4695.5|4694.5|4695|4694|350
1650458300000|2022-04-20 12:38:20|4695|4694.5|4695|4694|4695|4694.5|4694.5|4693.5|798
1650458310000|2022-04-20 12:38:30|4695.5|4694.5|4697|4696.5|4697|4696.5|4695.5|4694.5|100
1650458340000|2022-04-20 12:39:00|4697.5|4697|4698|4697.5|4698.5|4697.5|4697|4697|409
1650458350000|2022-04-20 12:39:10|4698.5|4698|4699|4698.5|4699.5|4698.5|4698.5|4698|123
1650458360000|2022-04-20 12:39:20|4698.5|4698|4699|4698.5|4699|4698.5|4698.5|4698|605
1650458370000|2022-04-20 12:39:30|4699.5|4699|4700|4699.5|4700|4699.5|4699.5|4698.5|778
1650458380000|2022-04-20 12:39:40|4699.5|4699|4699.5|4698.5|4699.5|4699|4699.5|4698.5|735
1650458390000|2022-04-20 12:39:50|4699|4698|4698.5|4697.5|4699|4698|4698.5|4697.5|343
1650458400000|2022-04-20 12:40:00|4698|4697|4698|4697|4698.5|4697|4697.5|4696.5|150
1650458410000|2022-04-20 12:40:10|4698.5|4697.5|4698.5|4697.5|4698.5|4697.5|4698.5|4697.5|230
1650458420000|2022-04-20 12:40:20|4698|4697|4699|4698.5|4699.5|4698.5|4698|4697|365
1650458440000|2022-04-20 12:40:40|4698.5|4698|4699|4698|4699|4698|4698.5|4697|1286
1650458450000|2022-04-20 12:40:50|4699.5|4698.5|4700.5|4699.5|4700.5|4700|4699|4698.5|245
1650458460000|2022-04-20 12:41:00|4700|4699|4700|4699|4700|4699.5|4699.5|4698.5|153
1650458470000|2022-04-20 12:41:10||4699.5||4699.5||4699.5||4699.5|0
1650458480000|2022-04-20 12:41:20|4700.5|4700|4701|4700|4701|4700.5|4700.5|4700|44
1650458490000|2022-04-20 12:41:30|4701.5|4700.5|4701.5|4700.5|4702|4701|4701|4700.5|277
1650458500000|2022-04-20 12:41:40|4701|4700|4701.5|4701|4702.5|4701|4701|4700|2756
1650458510000|2022-04-20 12:41:50|4701|4700.5|4700.5|4699.5|4701.5|4700.5|4700.5|4699.5|510
1650458520000|2022-04-20 12:42:00|4701|4700|4701|4700|4701.5|4700.5|4700.5|4699.5|1517
1650458530000|2022-04-20 12:42:10|4701.5|4700.5|4702|4701|4702.5|4702|4701.5|4700.5|1586
1650458540000|2022-04-20 12:42:20|4701.5|4701.5|4701|4700|4701.5|4701.5|4701|4700|1746
1650458550000|2022-04-20 12:42:30|4700.5|4699.5|4698.5|4697.5|4700.5|4699.5|4698.5|4697.5|493
1650458560000|2022-04-20 12:42:40|4698|4697|4698|4697|4698.5|4697|4698|4697|1
1650458580000|2022-04-20 12:43:00|4697.5|4696.5|4696|4695|4697.5|4697|4696|4695|809
1650458590000|2022-04-20 12:43:10|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4696.5|4695|34
1650458600000|2022-04-20 12:43:20|4697|4696|4697|4696.5|4697|4696.5|4697|4696|158
1650458610000|2022-04-20 12:43:30|4696.5|4696|4696.5|4696|4696.5|4696|4696.5|4696|157
1650458620000|2022-04-20 12:43:40|4697|4695.5|4696|4695.5|4697|4695.5|4696|4695.5|306
1650458630000|2022-04-20 12:43:50|4696.5|4696|4696.5|4695.5|4697|4696|4696.5|4695.5|126
1650458640000|2022-04-20 12:44:00|4696|4695|4694|4693|4696|4695|4693|4692|1092
1650458650000|2022-04-20 12:44:10|4693.5|4692.5|4693.5|4692.5|4694|4693|4693.5|4692.5|150
1650458660000|2022-04-20 12:44:20||4693||4692.5||4693||4692.5|6
1650458670000|2022-04-20 12:44:30|4693|4692|4692|4691|4693|4692|4692|4691|165
1650458680000|2022-04-20 12:44:40|4691.5|4691.5|4691|4690.5|4692|4691.5|4691|4690.5|0
1650458690000|2022-04-20 12:44:50||4690||4690||4690||4690|10
1650458700000|2022-04-20 12:45:00||4690.5||4690||4690.5||4690|0
1650458710000|2022-04-20 12:45:10|4691.5|4690.5|4691.5|4690.5|4692|4691.5|4691.5|4690.5|960
1650458720000|2022-04-20 12:45:20|4691|4691|4690.5|4689.5|4691|4691|4690|4689.5|1711
1650458730000|2022-04-20 12:45:30|4690|4690|4690.5|4689.5|4691.5|4690|4690|4689.5|150
1650458740000|2022-04-20 12:45:40|||||||||1
1650458750000|2022-04-20 12:45:50|4691|4690|4690.5|4689.5|4691.5|4690.5|4690|4689.5|485
1650458760000|2022-04-20 12:46:00|4690|4689|4691.5|4690|4691.5|4690|4689|4688.5|1914
1650458770000|2022-04-20 12:46:10|4691|4690.5|4692.5|4691.5|4693|4692|4691|4690.5|1380
1650458780000|2022-04-20 12:46:20|4693||4692.5||4693||4692.5||0
1650458790000|2022-04-20 12:46:30|4692|4691|4692.5|4691.5|4692.5|4692|4692|4691|340
1650458800000|2022-04-20 12:46:40|4693|4692|4694|4693|4694|4693|4693|4691.5|2416
1650458810000|2022-04-20 12:46:50|4694.5|4693.5|4694|4693|4696|4695|4694|4693|1346
1650458820000|2022-04-20 12:47:00|4693.5||4694||4694||4693.5||150
1650458830000|2022-04-20 12:47:10||4693.5||4693||4693.5||4693|0
1650458840000|2022-04-20 12:47:20|4693.5|4692.5|4693.5|4692.5|4693.5|4692.5|4693|4692.5|886
1650458850000|2022-04-20 12:47:30|4693|4693|4693|4692|4693|4693|4692.5|4691.5|391
1650458860000|2022-04-20 12:47:40|4693.5|4692.5|4694.5|4693.5|4694.5|4693.5|4693.5|4692|283
1650458870000|2022-04-20 12:47:50|4694|4693|4694.5|4693|4694.5|4693|4694|4693|0
1650458880000|2022-04-20 12:48:00|4695|4693.5|4695.5|4694.5|4695.5|4694.5|4695|4693.5|0
1650458910000|2022-04-20 12:48:30|4696|4695|4696|4695.5|4696.5|4695.5|4696|4695|183
1650458920000|2022-04-20 12:48:40|4696.5|4696|4697|4696|4697.5|4696|4696.5|4695.5|36
1650458940000|2022-04-20 12:49:00|4697.5|4696.5|4696.5|4695.5|4697.5|4696.5|4696.5|4695.5|412
1650458950000|2022-04-20 12:49:10|4696|4695|4695|4694|4696|4695|4695|4694|850
1650458960000|2022-04-20 12:49:20|4694.5|4693.5|4694|4693|4694.5|4693.5|4694|4693|143
1650458970000|2022-04-20 12:49:30||4693.5||4693.5||4693.5||4693.5|0
1650458980000|2022-04-20 12:49:40||4693||4693||4693.5||4693|136
1650458990000|2022-04-20 12:49:50|4693.5|4693.5|4693.5|4693|4694|4693.5|4693.5|4693|161
1650459000000|2022-04-20 12:50:00|4694|4692.5|4694.5|4693.5|4695|4694|4694|4692.5|1137
1650459010000|2022-04-20 12:50:10||4694||4694||4694||4694|0
1650459020000|2022-04-20 12:50:20|4694|4693.5|4694|4692.5|4694.5|4694|4693|4692.5|3085
1650459030000|2022-04-20 12:50:30|4693.5|4693|4693|4692.5|4694|4693|4692.5|4692|1010
1650459060000|2022-04-20 12:51:00|4693.5|4693|4693.5|4692.5|4694|4693.5|4693|4692.5|1249
1650459070000|2022-04-20 12:51:10|4693|4693|4694|4693|4694|4693|4693|4693|689
1650459080000|2022-04-20 12:51:20|4693.5|4692.5|4693.5|4693|4693.5|4693|4693.5|4692.5|0
1650459090000|2022-04-20 12:51:30|4693|4692.5|4693.5|4692.5|4693.5|4693|4693|4692.5|267
1650459100000|2022-04-20 12:51:40|4693||4693||4693||4693||690
1650459110000|2022-04-20 12:51:50||4692||4692||4692||4692|36
1650459120000|2022-04-20 12:52:00||4692.5||4692.5||4692.5||4692.5|0
1650459130000|2022-04-20 12:52:10|4693.5|4693|4693.5|4693|4693.5|4693|4693.5|4693|114
1650459140000|2022-04-20 12:52:20|4694|4693.5|4695|4694|4695.5|4694.5|4694|4693.5|154
1650459150000|2022-04-20 12:52:30|4694.5|4693.5|4694|4693|4695|4693.5|4693.5|4693|265
1650459160000|2022-04-20 12:52:40|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694|4693.5|378
1650459190000|2022-04-20 12:53:10|4694|4694|4694.5|4694|4694.5|4694|4694|4694|180
1650459200000|2022-04-20 12:53:20|4695|4694.5|4695|4694.5|4695|4694.5|4694.5|4694|344
1650459210000|2022-04-20 12:53:30|4695.5|4695|4695.5|4695|4696|4695|4695.5|4695|61
1650459220000|2022-04-20 12:53:40|4695|4694.5|4695.5|4694.5|4695.5|4694.5|4695|4694.5|185
1650459230000|2022-04-20 12:53:50|4696|4695|4696.5|4695.5|4697|4696|4696|4695|128
1650459240000|2022-04-20 12:54:00|4696|4695|4695.5|4694.5|4696.5|4695|4695.5|4694.5|257
1650459250000|2022-04-20 12:54:10|4695|4694|4694|4693.5|4695|4694.5|4694|4693.5|1345
1650459270000|2022-04-20 12:54:30|4694.5|4694|4695|4694.5|4695|4694.5|4694.5|4694|153
1650459280000|2022-04-20 12:54:40||4694||4694.5||4694.5||4694|58
1650459290000|2022-04-20 12:54:50|4695.5|4695|4697|4696|4697|4696|4695.5|4695|241
1650459300000|2022-04-20 12:55:00|4696.5|4695.5|4695.5|4694.5|4696.5|4695.5|4695|4694|966
1650459310000|2022-04-20 12:55:10|4695|4694|4695|4694|4695|4694|4695|4694|139
1650459320000|2022-04-20 12:55:20|4694.5|4694.5|4694|4693|4694.5|4694.5|4694|4693|132
1650459330000|2022-04-20 12:55:30|4693.5||4694||4694||4693.5||182
1650459340000|2022-04-20 12:55:40|4694.5|4693.5|4693|4692.5|4694.5|4693.5|4693|4692.5|980
1650459350000|2022-04-20 12:55:50|4693.5|4692|4692|4691.5|4693.5|4692|4692|4691.5|570
1650459360000|2022-04-20 12:56:00|4692.5||4692||4692.5||4692||0
1650459370000|2022-04-20 12:56:10|4692.5|4692|4692.5|4692|4693|4692.5|4692.5|4692|516
1650459380000|2022-04-20 12:56:20|4692|4691.5|4692|4691|4692|4691.5|4691.5|4691|948
1650459390000|2022-04-20 12:56:30|4691.5|4690.5|4691|4690.5|4691.5|4690.5|4691|4690|1430
1650459400000|2022-04-20 12:56:40||4690||4690||4690||4690|227
1650459410000|2022-04-20 12:56:50|4690|4689.5|4691|4690|4691|4690|4689|4688|4128
1650459420000|2022-04-20 12:57:00|4690.5|4689.5|4690.5|4689.5|4691|4690|4690|4689.5|270
1650459430000|2022-04-20 12:57:10|4691|4690|4690.5|4690|4691|4690|4690.5|4690|267
1650459440000|2022-04-20 12:57:20|4691|4690.5|4692.5|4691.5|4692.5|4691.5|4691|4690.5|26
1650459460000|2022-04-20 12:57:40|4692|4691|4692.5|4691.5|4692.5|4691.5|4692|4691|463
1650459470000|2022-04-20 12:57:50|4693|4692|4693|4692|4693|4692.5|4693|4692|534
1650459480000|2022-04-20 12:58:00|4693.5|4692.5|4693|4692|4693.5|4692.5|4693|4692|0
1650459490000|2022-04-20 12:58:10|4692.5|4691.5|4692.5|4691.5|4692.5|4691.5|4692.5|4691.5|525
1650459500000|2022-04-20 12:58:20|4692||4692||4692||4692||0
1650459510000|2022-04-20 12:58:30|4692.5|4692|4693.5|4693|4693.5|4693|4692.5|4692|180
1650459520000|2022-04-20 12:58:40|4694|4692.5|4693.5|4692.5|4694|4692.5|4693.5|4692.5|200
1650459530000|2022-04-20 12:58:50|4694|4693|4695|4694|4695.5|4694.5|4694|4693|546
1650459540000|2022-04-20 12:59:00|4695.5||4695||4695.5||4695||0
1650459550000|2022-04-20 12:59:10|4694|4693.5|4695|4694|4695|4694|4694|4693.5|301
1650459570000|2022-04-20 12:59:30|4694.5|4693.5|4694|4693.5|4694.5|4693.5|4694|4693.5|68
1650459580000|2022-04-20 12:59:40|4694.5|4694|4694.5|4693.5|4695|4694|4694.5|4693.5|228
1650459590000|2022-04-20 12:59:50|4695|4694|4694|4693|4695|4694|4694|4693|1114
1650459600000|2022-04-20 13:00:00|4693.5|4692.5|4693|4692|4694|4692.5|4692.5|4692|779
1650459630000|2022-04-20 13:00:30|4693.5|4692.5|4694.5|4693.5|4695|4694|4693.5|4692.5|608
1650459640000|2022-04-20 13:00:40|4695|4694|4695|4694|4695|4694|4694.5|4693.5|321
1650459650000|2022-04-20 13:00:50|4695.5|4694.5|4695.5|4694|4695.5|4694.5|4694.5|4693.5|205
1650459660000|2022-04-20 13:01:00|4695||4695||4695.5||4695||0
1650459670000|2022-04-20 13:01:10|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|32
1650459680000|2022-04-20 13:01:20|4695|4694|4696|4695|4696|4695.5|4695|4694|345
1650459690000|2022-04-20 13:01:30|4695.5|4694.5|4695.5|4694.5|4695.5|4695|4695|4694.5|607
1650459700000|2022-04-20 13:01:40|4695|4694|4694.5|4693.5|4695|4694|4694.5|4693.5|256
1650459710000|2022-04-20 13:01:50|4695|4694.5|4694|4693|4695|4694.5|4694|4693|693
1650459720000|2022-04-20 13:02:00|4694.5|4693.5|4695.5|4694.5|4695.5|4695|4694|4693.5|312
1650459730000|2022-04-20 13:02:10|4695|4694|4695.5|4694.5|4695.5|4694.5|4695|4694|225
1650459740000|2022-04-20 13:02:20|4695|4694|4695|4694|4695|4694|4694.5|4694|36
1650459750000|2022-04-20 13:02:30|4695.5|4694.5|4695|4694.5|4695.5|4695|4695|4694|206
1650459760000|2022-04-20 13:02:40|4694.5|4694|4694.5|4693.5|4694.5|4694|4693.5|4693|1848
1650459770000|2022-04-20 13:02:50|4695|4694|4694.5|4694|4695|4694|4694.5|4693.5|0
1650459780000|2022-04-20 13:03:00|4695|4694.5|4696.5|4695.5|4696.5|4695.5|4695|4694|325
1650459790000|2022-04-20 13:03:10|4697|4696|4696|4695.5|4697|4696|4696|4695.5|571
1650459800000|2022-04-20 13:03:20|4695.5|4695|4695.5|4694.5|4695.5|4695|4695.5|4694.5|199
1650459810000|2022-04-20 13:03:30|4695|4695|4695|4694|4695|4695|4695|4694|0
1650459820000|2022-04-20 13:03:40|4694.5|4693.5|4694.5|4693.5|4695|4693.5|4694.5|4693.5|0
1650459830000|2022-04-20 13:03:50|4694|4693|4694|4693.5|4694.5|4693.5|4694|4693|679
1650459840000|2022-04-20 13:04:00||4693||4693||4693||4693|10
1650459850000|2022-04-20 13:04:10|4693.5|4693.5|4693.5|4693|4693.5|4693.5|4693.5|4693|0
1650459860000|2022-04-20 13:04:20|4694|4693.5|4694|4693.5|4694.5|4693.5|4694|4693.5|320
1650459870000|2022-04-20 13:04:30|||||||||10
1650459880000|2022-04-20 13:04:40|4693.5|4693|4695|4694|4695|4694.5|4693.5|4693|535
1650459890000|2022-04-20 13:04:50|4695.5|4694.5|4696|4695|4696|4695|4695.5|4694.5|195
1650459900000|2022-04-20 13:05:00|4695.5|4694.5|4695.5|4694.5|4696|4695|4695.5|4694.5|547
1650459910000|2022-04-20 13:05:10|4695|4695|4695.5|4694.5|4695.5|4695|4695|4694.5|0
1650459920000|2022-04-20 13:05:20|4695||4695.5||4695.5||4695||0
1650459930000|2022-04-20 13:05:30|4696|4695|4695.5|4694.5|4696.5|4695.5|4695.5|4694.5|1532
1650459940000|2022-04-20 13:05:40|4695|4694|4695|4694|4695|4694|4694.5|4693.5|1792
1650459950000|2022-04-20 13:05:50|4694.5||4695||4695||4694.5||0
1650459960000|2022-04-20 13:06:00|4694.5|4693.5|4694|4693.5|4694.5|4694|4694|4693.5|717
1650459970000|2022-04-20 13:06:10|||||||||230
1650459980000|2022-04-20 13:06:20|4694.5|4694|4694|4693|4695|4694|4693.5|4693|1919
1650459990000|2022-04-20 13:06:30|4693.5|4693.5|4694|4693|4694|4693.5|4693.5|4693|233
1650460000000|2022-04-20 13:06:40|4693.5|4693.5|4694|4693|4694.5|4694|4693.5|4693|577
1650460010000|2022-04-20 13:06:50|4694.5|4693.5|4695|4694|4697|4696|4694.5|4693.5|6277
1650460020000|2022-04-20 13:07:00|4694.5|4694.5|4695|4694.5|4695|4694.5|4694.5|4694|375
1650460030000|2022-04-20 13:07:10|4694.5|4694|4694|4693.5|4694.5|4694|4694|4693|1
1650460040000|2022-04-20 13:07:20||4693||4693||4693.5||4693|226
1650460060000|2022-04-20 13:07:40|4694.5|4693.5|4695|4694.5|4695|4694.5|4694.5|4693.5|386
1650460070000|2022-04-20 13:07:50|4695.5|4695|4696.5|4695.5|4697|4696|4695.5|4694.5|1587
1650460080000|2022-04-20 13:08:00|4696|4695|4694.5|4693.5|4696|4695|4694.5|4693.5|1791
1650460090000|2022-04-20 13:08:10|4695|4694|4695|4694.5|4695|4694.5|4695|4693.5|48
1650460100000|2022-04-20 13:08:20|4694.5|4694|4694.5|4693.5|4694.5|4694|4694.5|4693.5|383
1650460110000|2022-04-20 13:08:30|4694||4694.5||4694.5||4694||36
1650460120000|2022-04-20 13:08:40|4694||4694.5||4694.5||4694||0
1650460130000|2022-04-20 13:08:50|4694|4694|4695.5|4695|4696|4695|4694|4694|106
1650460140000|2022-04-20 13:09:00|4696||4695.5||4696||4695.5||0
1650460160000|2022-04-20 13:09:20|4695|4694.5|4695.5|4694.5|4695.5|4694.5|4694.5|4694|312
1650460170000|2022-04-20 13:09:30|4695|4694|4694.5|4693.5|4695|4694|4694|4693.5|144
1650460180000|2022-04-20 13:09:40|4694||4694||4694.5||4694||1121
1650460200000|2022-04-20 13:10:00|4693.5|4693|4692.5|4692|4693.5|4693|4692.5|4692|1652
1650460210000|2022-04-20 13:10:10|4693|4692.5|4693|4692|4693|4692.5|4693|4692|181
1650460220000|2022-04-20 13:10:20|4692.5|4691.5|4691.5|4690.5|4692.5|4691.5|4691.5|4690.5|703
1650460230000|2022-04-20 13:10:30|4692|4691|4692|4691|4692|4691.5|4692|4691|194
1650460240000|2022-04-20 13:10:40|4691.5|4690.5|4691.5|4691|4693|4691.5|4691.5|4690.5|2131
1650460250000|2022-04-20 13:10:50|4692|4690.5|4690|4689|4692|4691|4690|4688.5|839
1650460260000|2022-04-20 13:11:00|4690.5|4689.5|4689.5|4688.5|4691|4690.5|4689.5|4688.5|626
1650460270000|2022-04-20 13:11:10|4690|4689|4691.5|4690.5|4691.5|4690.5|4690|4689|530
1650460290000|2022-04-20 13:11:30|4692|4691|4692.5|4691.5|4692.5|4691.5|4692|4691|57
1650460310000|2022-04-20 13:11:50|4692|4691|4691.5|4691|4692.5|4691.5|4691.5|4691|472
1650460320000|2022-04-20 13:12:00|4692||4692||4692||4692||0
1650460330000|2022-04-20 13:12:10|4691.5|4690.5|4692|4691|4692.5|4692|4691.5|4690.5|3515
1650460340000|2022-04-20 13:12:20|4692.5|4691.5|4692|4691|4692.5|4692|4691.5|4691|1339
1650460350000|2022-04-20 13:12:30|4691.5|4691.5|4692|4691|4692.5|4691.5|4691.5|4691|750
1650460360000|2022-04-20 13:12:40|4693.5|4691.5|4692.5|4692|4693.5|4692.5|4692.5|4691.5|2814
1650460370000|2022-04-20 13:12:50|4692|4691.5|4691.5|4690.5|4692|4691.5|4691.5|4690.5|368
1650460380000|2022-04-20 13:13:00|4691|4691|4690.5|4689.5|4691|4691|4690|4689.5|745
1650460390000|2022-04-20 13:13:10|4691|4690|4690.5|4689.5|4691|4690|4689.5|4689|1009
1650460400000|2022-04-20 13:13:20|4691|4690|4690|4689|4691|4690.5|4690|4689|37
1650460410000|2022-04-20 13:13:30|4689.5||4690||4690||4689.5||0
1650460420000|2022-04-20 13:13:40|4689.5|4689.5|4690.5|4689.5|4690.5|4689.5|4689.5|4689.5|1066
1650460430000|2022-04-20 13:13:50|4691|4690|4690.5|4689.5|4691|4690|4690|4689.5|262
1650460440000|2022-04-20 13:14:00|4691|4690|4692|4691|4692|4691|4690.5|4690|172
1650460450000|2022-04-20 13:14:10|4691.5|4690.5|4691|4690.5|4691.5|4690.5|4691|4690|289
1650460460000|2022-04-20 13:14:20|4690.5|4690|4690|4689|4691|4690|4689.5|4689|1143
1650460470000|2022-04-20 13:14:30|4689.5|4688.5|4688.5|4687.5|4689.5|4688.5|4688.5|4687.5|879
1650460480000|2022-04-20 13:14:40|4688|4687|4688|4687|4688.5|4688|4688|4687|654
1650460490000|2022-04-20 13:14:50|4687.5|4687.5|4689|4688|4689|4688|4687.5|4687.5|2556
1650460500000|2022-04-20 13:15:00|4688.5|4687.5|4687|4686|4689|4687.5|4686.5|4686|2195
1650460510000|2022-04-20 13:15:10|4687.5|4686.5|4687.5|4687|4687.5|4687|4687.5|4686|311
1650460520000|2022-04-20 13:15:20|4688|4687.5|4688.5|4688|4688.5|4688|4688|4687.5|278
1650460530000|2022-04-20 13:15:30|4688|4687.5|4688.5|4687.5|4688.5|4688|4688|4687|1516
1650460540000|2022-04-20 13:15:40|4688|4688|4687.5|4686.5|4688|4688|4687|4686.5|1918
1650460550000|2022-04-20 13:15:50|4687||4687||4687||4687||0
1650460560000|2022-04-20 13:16:00|4687.5|4687|4688.5|4687|4688.5|4688|4687.5|4687|355
1650460570000|2022-04-20 13:16:10|4688|4687.5|4687.5|4686.5|4688|4687.5|4687.5|4686.5|1
1650460580000|2022-04-20 13:16:20|4687||4687||4687||4687||0
1650460590000|2022-04-20 13:16:30||4686||4686||4686.5||4686|325
1650460600000|2022-04-20 13:16:40|4686.5|4686.5|4687|4686|4687|4686.5|4686.5|4686|804
1650460610000|2022-04-20 13:16:50|4686.5||4686.5||4687||4686.5||0
1650460620000|2022-04-20 13:17:00|4687||4686.5||4687||4686.5||277
1650460630000|2022-04-20 13:17:10|4687|4686.5|4689|4688.5|4689.5|4688.5|4686.5|4686|2719
1650460640000|2022-04-20 13:17:20|4688.5|4688|4690|4689|4690|4689|4688.5|4687.5|333
1650460650000|2022-04-20 13:17:30|4689.5|4688.5|4688.5|4688|4689.5|4688.5|4688.5|4687.5|115
1650460660000|2022-04-20 13:17:40|4688|4687.5|4689|4688|4689.5|4688.5|4688|4687.5|1075
1650460670000|2022-04-20 13:17:50|4688.5||4689||4689||4688.5||266
1650460680000|2022-04-20 13:18:00|4688.5||4689||4689||4688.5||0
1650460690000|2022-04-20 13:18:10|4689.5|4688.5|4690|4689|4690|4689|4689.5|4688.5|380
1650460700000|2022-04-20 13:18:20|4690.5|4689.5|4689.5|4688.5|4690.5|4689.5|4689|4688.5|473
1650460710000|2022-04-20 13:18:30|4689|4688|4688.5|4688|4689.5|4688|4688.5|4688|296
1650460720000|2022-04-20 13:18:40|4688|4687.5|4688.5|4688|4688.5|4688|4688|4687.5|593
1650460730000|2022-04-20 13:18:50|4689|4688.5|4688.5|4687.5|4689|4688.5|4688|4687.5|1114
1650460740000|2022-04-20 13:19:00|4688|4687|4688|4687|4688.5|4687.5|4687.5|4687|1730
1650460760000|2022-04-20 13:19:20||4687.5||4687.5||4687.5||4687.5|0
1650460770000|2022-04-20 13:19:30|4687.5|4687|4686.5|4686|4687.5|4687|4686.5|4686|321
1650460780000|2022-04-20 13:19:40|4687|4686.5|4687.5|4686.5|4687.5|4686.5|4687|4686.5|356
1650460790000|2022-04-20 13:19:50|4687|4686|4687|4686|4687|4686|4687|4686|138
1650460800000|2022-04-20 13:20:00|4686.5|4685.5|4686|4685|4687|4685.5|4685.5|4685|4739
1650460810000|2022-04-20 13:20:10|4686.5|4685.5|4687|4686|4687|4686|4686.5|4685.5|97
1650460820000|2022-04-20 13:20:20|4686.5||4686.5||4687||4686.5||399
1650460830000|2022-04-20 13:20:30|4686|4685.5|4686|4685.5|4686|4686|4686|4685.5|776
1650460840000|2022-04-20 13:20:40|4686.5|4686|4686.5|4686|4686.5|4686|4686.5|4685.5|282
1650460860000|2022-04-20 13:21:00|4687|4686.5|4686.5|4686|4687|4686.5|4686.5|4686|1077
1650460870000|2022-04-20 13:21:10|4687|4686.5|4689|4688|4689|4688.5|4687|4686.5|1290
1650460880000|2022-04-20 13:21:20|4689.5|4688.5|4688.5|4688|4690|4688.5|4688.5|4688|1265
1650460890000|2022-04-20 13:21:30|4688|4687.5|4688|4687|4688.5|4688|4687.5|4687|983
1650460900000|2022-04-20 13:21:40|4687.5|4687.5|4688|4687.5|4688.5|4687.5|4687.5|4687|199
1650460910000|2022-04-20 13:21:50|4688.5||4688.5||4688.5||4688||219
1650460920000|2022-04-20 13:22:00|4688|4687|4688|4687.5|4688.5|4687.5|4688|4687|1051
1650460940000|2022-04-20 13:22:20|4687.5|4687|4688|4687.5|4688|4687.5|4687.5|4687|597
1650460950000|2022-04-20 13:22:30|4687.5|4687|4687|4686|4687.5|4687.5|4687|4686|855
1650460960000|2022-04-20 13:22:40|4686.5|4685.5|4686|4685|4687|4685.5|4686|4685|1540
1650460970000|2022-04-20 13:22:50|4686.5|4685.5|4689|4688|4689|4688.5|4686.5|4685|1384
1650460980000|2022-04-20 13:23:00|4688.5|4687.5|4688|4687.5|4688.5|4687.5|4688|4687|20
1650460990000|2022-04-20 13:23:10|4687.5|4687|4688|4687|4688|4687|4687.5|4687|182
1650461000000|2022-04-20 13:23:20|4688.5|4687.5|4688|4687.5|4689|4688|4687.5|4687|931
1650461010000|2022-04-20 13:23:30|4688.5|4688|4689|4688|4689.5|4688.5|4688.5|4688|706
1650461020000|2022-04-20 13:23:40|4688.5|4688.5|4688.5|4688|4689|4688.5|4688|4687.5|30
1650461030000|2022-04-20 13:23:50|4689|4688.5|4688.5|4687.5|4690|4689|4688|4687.5|1857
1650461040000|2022-04-20 13:24:00|4689|4688|4688.5|4688|4689|4688.5|4688.5|4687.5|185
1650461050000|2022-04-20 13:24:10|4688|4687.5|4689|4688|4689|4688|4688|4687.5|826
1650461060000|2022-04-20 13:24:20|4689.5|4688.5|4689|4688|4689.5|4689|4688|4687.5|1571
1650461070000|2022-04-20 13:24:30|4689.5|4688.5|4689.5|4688.5|4690|4689|4688|4687.5|597
1650461080000|2022-04-20 13:24:40|4689|4688|4689.5|4688.5|4689.5|4688.5|4688.5|4688|386
1650461090000|2022-04-20 13:24:50|4689|4688|4689|4688|4689|4688.5|4689|4688|0
1650461100000|2022-04-20 13:25:00|4689.5|4688.5|4689|4688.5|4690|4689|4688.5|4688|154
1650461110000|2022-04-20 13:25:10|4689.5|4689|4689.5|4689|4689.5|4689|4689.5|4689|194
1650461120000|2022-04-20 13:25:20|4690|4689.5|4690|4689.5|4690|4689.5|4690|4689.5|37
1650461130000|2022-04-20 13:25:30|4690.5|4690|4690.5|4689.5|4691|4690|4690|4689.5|155
1650461140000|2022-04-20 13:25:40|4690|4689|4689.5|4688.5|4690|4689|4689.5|4688.5|291
1650461150000|2022-04-20 13:25:50|4690|4689|4690|4689|4690|4689|4690|4689|35
1650461160000|2022-04-20 13:26:00|4689.5|4688.5|4690.5|4689.5|4691|4690|4689|4688.5|1071
1650461170000|2022-04-20 13:26:10|4690|4689|4689.5|4689|4690|4689|4689|4688.5|610
1650461180000|2022-04-20 13:26:20|4690|4688.5|4689.5|4688.5|4690|4689.5|4688.5|4688|826
1650461210000|2022-04-20 13:26:50|4689|4688|4689|4688|4689.5|4688.5|4688|4687.5|807
1650461240000|2022-04-20 13:27:20|4688.5|4687.5|4688.5|4687.5|4688.5|4688|4688|4687|1533
1650461250000|2022-04-20 13:27:30|4688|4688|4688|4687|4688|4688|4687|4686.5|1329
1650461260000|2022-04-20 13:27:40|4687.5|4687.5|4687.5|4687|4688|4687.5|4687.5|4687|135
1650461280000|2022-04-20 13:28:00|4687|4686.5|4688|4687|4688|4687|4687|4686.5|548
1650461290000|2022-04-20 13:28:10|4687.5|4687.5|4687.5|4686|4687.5|4687.5|4686.5|4685.5|491
1650461300000|2022-04-20 13:28:20|4687|4686.5|4687|4686.5|4687.5|4686.5|4687|4686|296
1650461310000|2022-04-20 13:28:30|4686.5|4686|4686|4685|4686.5|4686|4686|4685|1
1650461320000|2022-04-20 13:28:40|4685.5|4684.5|4685|4684.5|4686|4684.5|4685|4684.5|376
1650461330000|2022-04-20 13:28:50|4684.5|4684|4684|4683|4684.5|4684|4683.5|4683|312
1650461340000|2022-04-20 13:29:00|4684.5|4683.5|4684.5|4683.5|4684.5|4684|4684.5|4683.5|346
1650461350000|2022-04-20 13:29:10|4684|4684|4683|4682.5|4684|4684|4683|4682.5|471
1650461360000|2022-04-20 13:29:20|4683.5|4683|4683.5|4682.5|4684|4683|4683|4682.5|28
1650461370000|2022-04-20 13:29:30|4683|4683|4683|4682.5|4683|4683|4683|4682.5|30
1650461380000|2022-04-20 13:29:40|4683.5|4683|4683.5|4683|4684.5|4683.5|4683.5|4683|575
1650461390000|2022-04-20 13:29:50|4684|4683.5|4685.5|4684.5|4685.5|4684.5|4684|4683.5|859
1650461400000|2022-04-20 13:30:00|4686|4685|4693|4692.5|4693.5|4692.5|4685|4684.5|11930
1650461410000|2022-04-20 13:30:10|4693.5|4693|4692|4691|4694|4693|4691.5|4690.5|4048
1650461420000|2022-04-20 13:30:20|4691.5|4690.5|4689.5|4688.5|4691.5|4690.5|4689.5|4688.5|1952
1650461430000|2022-04-20 13:30:30|4690|4689|4691.5|4691|4691.5|4691|4690|4688.5|2170
1650461440000|2022-04-20 13:30:40|4691|4690.5|4687|4686|4691.5|4691|4686.5|4685.5|4289
1650461450000|2022-04-20 13:30:50|4686.5|4685.5|4683|4682|4687.5|4686.5|4682.5|4682|1616
1650461460000|2022-04-20 13:31:00|4682.5|4681.5|4683|4682|4685|4684|4681.5|4681|7481
1650461470000|2022-04-20 13:31:10|4682.5|4682.5|4684.5|4683.5|4686|4685|4682.5|4682|2018
1650461480000|2022-04-20 13:31:20|4685|4684|4684|4683|4686|4685.5|4684|4683|2381
1650461490000|2022-04-20 13:31:30|4684.5|4683.5|4686.5|4686|4687|4686|4684|4683|1422
1650461500000|2022-04-20 13:31:40|4687|4685.5|4685|4684|4687|4686|4684.5|4683.5|4873
1650461510000|2022-04-20 13:31:50|4684.5|4684.5|4685|4684|4685.5|4684.5|4684.5|4683.5|146
1650461520000|2022-04-20 13:32:00|4684.5|4684.5|4687|4686.5|4688|4686.5|4684.5|4684|3137
1650461530000|2022-04-20 13:32:10|4686.5|4686|4686|4685|4689|4688|4686|4685|3743
1650461540000|2022-04-20 13:32:20|4686.5|4685.5|4683.5|4682.5|4686.5|4685.5|4683|4682|2286
1650461550000|2022-04-20 13:32:30|4683|4682|4683|4682|4683.5|4683|4683|4682|1822
1650461560000|2022-04-20 13:32:40|4682.5|4681.5|4680.5|4680|4682.5|4681.5|4680.5|4680|5137
1650461570000|2022-04-20 13:32:50|4680|4679.5|4679|4678|4680|4679.5|4679|4678|1783
1650461580000|2022-04-20 13:33:00|4679.5|4678.5|4679.5|4678.5|4680.5|4680|4679|4678|683
1650461590000|2022-04-20 13:33:10|4679|4679|4680|4679|4680|4679|4679|4678.5|948
1650461600000|2022-04-20 13:33:20|4679.5|4678.5|4684|4683.5|4684.5|4683.5|4679|4678.5|2099
1650461610000|2022-04-20 13:33:30|4684.5|4683|4685.5|4684.5|4685.5|4684.5|4683.5|4683|3056
1650461620000|2022-04-20 13:33:40|4686|4685|4686|4685.5|4687|4686|4686|4684.5|734
1650461630000|2022-04-20 13:33:50|4685.5|4685|4684.5|4683.5|4686.5|4685.5|4684|4683.5|1235
1650461640000|2022-04-20 13:34:00|4684|4683|4684|4683|4684.5|4683.5|4683|4682|1194
1650461650000|2022-04-20 13:34:10|4683.5|4683.5|4687|4686|4688|4687|4683.5|4683.5|417
1650461660000|2022-04-20 13:34:20|4687.5|4686.5|4687|4686|4688|4687|4686.5|4686|156
1650461670000|2022-04-20 13:34:30|4687.5|4686.5|4688|4687|4689|4688|4687.5|4686.5|630
1650461680000|2022-04-20 13:34:40|4687.5|4687.5|4687.5|4686.5|4688|4687.5|4687|4686|500
1650461690000|2022-04-20 13:34:50|4687|4686|4685.5|4684.5|4687.5|4686|4685|4684.5|251
1650461700000|2022-04-20 13:35:00|4685|4684|4684.5|4683.5|4686|4685|4684|4683|418
1650461710000|2022-04-20 13:35:10|4684|4683|4683.5|4682.5|4684|4683|4683|4682.5|664
1650461720000|2022-04-20 13:35:20|4684|4683|4683.5|4682.5|4685|4684|4683.5|4682.5|361
1650461730000|2022-04-20 13:35:30|4683|4682|4681|4680|4684|4682.5|4679.5|4678.5|3497
1650461740000|2022-04-20 13:35:40|4681.5|4680.5|4683.5|4683|4683.5|4683|4681.5|4680.5|930
1650461750000|2022-04-20 13:35:50|4684|4682.5|4684.5|4683.5|4686|4685.5|4683.5|4682.5|2137
1650461760000|2022-04-20 13:36:00|4684|4684|4683|4682|4684.5|4684|4682.5|4682|1012
1650461770000|2022-04-20 13:36:10|4683.5|4682.5|4680|4679|4683.5|4682.5|4680|4679|707
1650461780000|2022-04-20 13:36:20|4680.5|4679.5|4680|4679.5|4681|4679.5|4680|4679|1225
1650461790000|2022-04-20 13:36:30|4680.5|4679|4679.5|4679|4680.5|4679.5|4679|4678.5|547
1650461800000|2022-04-20 13:36:40|4680|4679.5|4684|4683|4684|4683|4679.5|4679.5|1529
1650461810000|2022-04-20 13:36:50|4683.5|4682.5|4685|4684|4685|4684|4682|4681.5|2067
1650461820000|2022-04-20 13:37:00|4684.5|4684.5|4682.5|4681.5|4684.5|4684.5|4681|4680.5|7520
1650461830000|2022-04-20 13:37:10|4683|4682|4686.5|4685.5|4686.5|4685.5|4683|4682|1263
1650461840000|2022-04-20 13:37:20|4686|4686|4689|4688|4689.5|4688.5|4686|4686|972
1650461850000|2022-04-20 13:37:30|4689.5|4688.5|4688|4687|4690.5|4689.5|4686.5|4685.5|2291
1650461860000|2022-04-20 13:37:40|4687.5|4686.5|4690|4689|4690|4689|4687|4686|629
1650461870000|2022-04-20 13:37:50|4689.5|4688.5|4687.5|4686.5|4690|4688.5|4687|4685.5|568
1650461880000|2022-04-20 13:38:00|4688|4687|4688.5|4687.5|4689.5|4688.5|4688|4687|508
1650461890000|2022-04-20 13:38:10|4688|4687|4688|4687|4688|4687|4686.5|4685.5|457
1650461900000|2022-04-20 13:38:20|4688.5|4686.5|4687|4686.5|4688.5|4687|4687|4686|279
1650461910000|2022-04-20 13:38:30|4686.5|4686|4688.5|4687.5|4688.5|4687.5|4684.5|4684|3040
1650461920000|2022-04-20 13:38:40|4688|4687|4688|4687|4688.5|4687|4686|4685|3076
1650461930000|2022-04-20 13:38:50|4688.5|4687.5|4687.5|4686.5|4688.5|4687.5|4687|4686|1254
1650461940000|2022-04-20 13:39:00|4687|4687|4684.5|4683.5|4687|4687|4684|4683|1354
1650461950000|2022-04-20 13:39:10|4685|4684|4685.5|4684.5|4686.5|4685.5|4685|4683.5|2961
1650461960000|2022-04-20 13:39:20|4686|4685|4685.5|4684.5|4686|4685|4685|4684.5|0
1650461970000|2022-04-20 13:39:30|4685|4684|4686|4684.5|4686|4684.5|4684|4683|1270
1650461980000|2022-04-20 13:39:40|4685.5|4685|4685.5|4684.5|4686|4685.5|4685.5|4684.5|302
1650461990000|2022-04-20 13:39:50|4686|4685|4687|4686|4687|4686|4684.5|4684|1008
1650462000000|2022-04-20 13:40:00|4687.5|4686.5|4689.5|4688.5|4689.5|4688.5|4686.5|4685.5|2493
1650462010000|2022-04-20 13:40:10|4688.5|4688|4691|4690|4691.5|4690|4687.5|4687|3504
1650462020000|2022-04-20 13:40:20|4691.5|4690.5|4691|4690|4691.5|4690.5|4690|4689.5|551
1650462030000|2022-04-20 13:40:30|4690.5|4689.5|4689.5|4689|4691.5|4691|4689.5|4688.5|629
1650462040000|2022-04-20 13:40:40|4690|4688.5|4689|4687.5|4690|4688.5|4688.5|4687.5|5
1650462050000|2022-04-20 13:40:50|4688.5|4688|4690|4688.5|4690|4688.5|4688.5|4687.5|150
1650462060000|2022-04-20 13:41:00|4689.5|4689|4689.5|4688.5|4690.5|4689.5|4689|4688.5|415
1650462070000|2022-04-20 13:41:10|4689|4688|4691.5|4690.5|4691.5|4691|4688.5|4687|1518
1650462080000|2022-04-20 13:41:20|4692|4690|4693|4692|4694|4692.5|4692|4690|574
1650462090000|2022-04-20 13:41:30|4692.5|4691.5|4693|4692|4693|4692|4691.5|4691|390
1650462100000|2022-04-20 13:41:40|4693.5|4691.5|4695|4694|4695|4694.5|4693.5|4691.5|214
1650462110000|2022-04-20 13:41:50|4694.5|4694.5|4694|4693|4695|4694.5|4693.5|4693|469
1650462120000|2022-04-20 13:42:00|4694.5|4693.5|4693.5|4692.5|4695|4694.5|4693|4692.5|1494
1650462130000|2022-04-20 13:42:10|4693|4692|4693|4692|4694|4693|4692.5|4692|272
1650462140000|2022-04-20 13:42:20|4692.5|4692.5|4695|4694|4695|4694|4692.5|4692|288
1650462150000|2022-04-20 13:42:30|4695.5|4694.5|4696|4695|4698|4697|4695.5|4694.5|3251
1650462160000|2022-04-20 13:42:40|4695.5|4694.5|4696|4695|4696.5|4695.5|4693.5|4692.5|1078
1650462170000|2022-04-20 13:42:50|4696.5|4695.5|4694.5|4694|4697|4696|4694.5|4693.5|647
1650462180000|2022-04-20 13:43:00|4695|4693.5|4696.5|4695|4696.5|4695|4694|4693|2253
1650462190000|2022-04-20 13:43:10|4696|4695.5|4697|4696|4697|4696|4696|4695|49
1650462200000|2022-04-20 13:43:20|4697.5|4696.5|4697.5|4696.5|4699|4698|4697|4696.5|1824
1650462210000|2022-04-20 13:43:30|4697|4696|4696|4695|4697|4696|4696|4695|355
1650462220000|2022-04-20 13:43:40|4697|4695.5|4696.5|4695.5|4697.5|4696.5|4696|4695.5|1537
1650462230000|2022-04-20 13:43:50|4697|4696|4696.5|4695.5|4697|4696|4696|4695.5|278
1650462240000|2022-04-20 13:44:00|4696|4695|4696.5|4696|4697|4696.5|4696|4694.5|255
1650462250000|2022-04-20 13:44:10|4697|4696.5|4693.5|4692.5|4697|4696.5|4693.5|4692.5|2577
1650462260000|2022-04-20 13:44:20|4693|4692|4695|4694|4695|4694|4692.5|4691.5|298
1650462270000|2022-04-20 13:44:30|4694.5|4693.5|4694|4693|4694.5|4693.5|4693.5|4692.5|448
1650462280000|2022-04-20 13:44:40|4693.5|4692.5|4692|4690.5|4694|4692.5|4691.5|4690.5|705
1650462290000|2022-04-20 13:44:50|4691.5|4691|4691.5|4690|4692.5|4691.5|4691|4689.5|958
1650462300000|2022-04-20 13:45:00|4691|4689.5|4693|4692|4693|4692|4690.5|4689.5|1599
1650462360000|2022-04-20 13:46:00|4690.5|4689.5|4690.5|4689.5|4692.5|4691.5|4690.5|4689.5|3924
1650462370000|2022-04-20 13:46:10|4690|4689|4691|4689.5|4692|4691|4690|4689|1186
1650462380000|2022-04-20 13:46:20|4691.5|4690|4690|4689|4691.5|4690.5|4690|4689|2413
1650462390000|2022-04-20 13:46:30|4690.5|4689.5|4687.5|4686.5|4691|4690|4687.5|4686.5|6397
1650462400000|2022-04-20 13:46:40|4687|4686|4690.5|4689.5|4691|4690|4687|4686|1869
1650462410000|2022-04-20 13:46:50|4690|4689|4692|4690.5|4692|4690.5|4689.5|4688.5|1318
1650462420000|2022-04-20 13:47:00|4691.5|4690|4689.5|4688|4691.5|4690|4689|4687.5|3654
1650462430000|2022-04-20 13:47:10|4689|4688.5|4690|4689.5|4690.5|4689.5|4689|4688|201
1650462440000|2022-04-20 13:47:20|4689.5|4689|4690|4689.5|4690.5|4689.5|4689.5|4689|517
1650462450000|2022-04-20 13:47:30|4689.5|4689|4688.5|4687|4689.5|4689.5|4686.5|4685.5|5141
1650462460000|2022-04-20 13:47:40|4689|4687.5|4691.5|4690.5|4692|4691|4689|4687.5|607
1650462470000|2022-04-20 13:47:50|4692|4691|4692.5|4691.5|4693|4692|4691.5|4690.5|693
1650462480000|2022-04-20 13:48:00|4692|4691|4689.5|4688|4692.5|4691.5|4688.5|4687.5|3713
1650462490000|2022-04-20 13:48:10|4690|4688.5|4689.5|4688.5|4690|4688.5|4688.5|4687.5|48
1650462500000|2022-04-20 13:48:20|4689|4688|4689|4688|4689|4688.5|4688.5|4687.5|40
1650462510000|2022-04-20 13:48:30|4689.5|4688.5|4690|4689|4690.5|4690|4689.5|4688.5|760
1650462520000|2022-04-20 13:48:40|4690.5|4689.5|4690|4689|4691.5|4690.5|4690|4689|2289
1650462530000|2022-04-20 13:48:50|4690.5|4689.5|4689.5|4689|4690.5|4689.5|4689.5|4689|234
1650462540000|2022-04-20 13:49:00|4689|4688.5|4687.5|4686.5|4689.5|4688.5|4687.5|4686.5|5476
1650462550000|2022-04-20 13:49:10|4688|4687|4688.5|4687.5|4689|4688.5|4688|4687|703
1650462560000|2022-04-20 13:49:20|4689|4688|4690.5|4689.5|4690.5|4689.5|4688.5|4688|306
1650462570000|2022-04-20 13:49:30|4690|4689|4688|4687.5|4691|4690|4687|4686|5563
1650462580000|2022-04-20 13:49:40|4687.5|4687|4687|4686|4687.5|4687|4686|4685.5|1740
1650462590000|2022-04-20 13:49:50|4686.5|4686.5|4686.5|4685|4687.5|4686.5|4686|4685|220
1650462600000|2022-04-20 13:50:00|4687|4685.5|4685.5|4684.5|4687.5|4686.5|4685|4684.5|3669
1650462610000|2022-04-20 13:50:10|4685||4685.5||4685.5||4685||227
1650462620000|2022-04-20 13:50:20|4685||4685.5||4685.5||4685||0
1650462630000|2022-04-20 13:50:30|4685|4684|4684.5|4683.5|4685.5|4684|4684.5|4683.5|764
1650462640000|2022-04-20 13:50:40|4684|4684|4686.5|4686|4686.5|4686|4684|4683.5|1199
1650462650000|2022-04-20 13:50:50|4687|4686.5|4687.5|4687|4687.5|4687|4687|4686.5|198
1650462660000|2022-04-20 13:51:00|4687|4686.5|4687|4686|4687.5|4686.5|4687|4686|1094
1650462670000|2022-04-20 13:51:10|4687.5|4686.5|4689.5|4688.5|4689.5|4688.5|4687.5|4686.5|149
1650462680000|2022-04-20 13:51:20|4689|4688|4688.5|4687.5|4689|4688|4687.5|4687|1625
1650462690000|2022-04-20 13:51:30|4689|4688|4688.5|4687.5|4689|4688|4687.5|4686.5|1103
1650462700000|2022-04-20 13:51:40|4688|4687|4688.5|4687|4688.5|4687.5|4687.5|4687|0
1650462710000|2022-04-20 13:51:50|4688|4687.5|4689|4688.5|4689|4688.5|4688|4687.5|0
1650462720000|2022-04-20 13:52:00|4688.5|4688|4687.5|4686.5|4688.5|4688|4687|4686|1205
1650462730000|2022-04-20 13:52:10|4687|4687|4686|4685|4688|4687.5|4685.5|4685|1126
1650462740000|2022-04-20 13:52:20|4685.5|4684.5|4684|4683|4686|4684.5|4684|4683|579
1650462750000|2022-04-20 13:52:30|4684.5|4683.5|4685|4684.5|4685.5|4684.5|4684.5|4683.5|2060
1650462760000|2022-04-20 13:52:40|4685.5|4685|4686|4685|4686|4685|4685.5|4684.5|12
1650462770000|2022-04-20 13:52:50|4685.5|4684.5|4684|4683|4685.5|4684.5|4683.5|4683|203
1650462780000|2022-04-20 13:53:00|4683.5|4682.5|4683.5|4682.5|4684|4683|4683|4682|569
1650462790000|2022-04-20 13:53:10|4683|4682|4682|4681|4683.5|4682.5|4682|4681|98
1650462800000|2022-04-20 13:53:20|4681.5|4681.5|4682|4681|4682|4681.5|4681.5|4681|1788
1650462810000|2022-04-20 13:53:30|4681.5|4680.5|4682|4681|4682.5|4682|4681|4680.5|1246
1650462820000|2022-04-20 13:53:40|4682.5|4681.5|4684|4683|4684.5|4683|4682|4681.5|109
1650462830000|2022-04-20 13:53:50|4684.5|4683.5|4685|4684|4685.5|4684.5|4684.5|4683.5|220
1650462840000|2022-04-20 13:54:00|4685.5|4684.5|4684.5|4684|4685.5|4684.5|4684|4683|5010
1650462850000|2022-04-20 13:54:10|4685|4683.5|4686|4685|4686|4685.5|4685|4683.5|530
1650462860000|2022-04-20 13:54:20|4686.5|4685.5|4686.5|4686|4687.5|4686.5|4686.5|4685.5|161
1650462870000|2022-04-20 13:54:30|4687|4686.5|4686.5|4685.5|4687.5|4686.5|4686.5|4685.5|493
1650462880000|2022-04-20 13:54:40|4687|4686|4687|4685.5|4687|4686|4686|4685.5|561
1650462890000|2022-04-20 13:54:50|4686.5|4686|4688.5|4687.5|4688.5|4688|4686.5|4685.5|721
1650462900000|2022-04-20 13:55:00|4689|4688|4690.5|4689.5|4690.5|4689.5|4689|4688|434
1650462910000|2022-04-20 13:55:10|4690|4689|4689.5|4689|4691|4690|4689.5|4688.5|2241
1650462920000|2022-04-20 13:55:20|4690||4690||4690||4690||0
1650462930000|2022-04-20 13:55:30|4689.5|4689.5|4692|4691|4692|4691.5|4689.5|4689|801
1650462940000|2022-04-20 13:55:40|4691.5|4690.5|4690|4689.5|4692|4690.5|4690|4689.5|1194
1650462950000|2022-04-20 13:55:50|4689.5|4689|4689|4688|4690|4689|4688.5|4688|1022
1650462960000|2022-04-20 13:56:00|4688.5|4687.5|4686.5|4685.5|4689|4688|4686.5|4685.5|3027
1650462970000|2022-04-20 13:56:10|4687|4686|4687|4686|4687|4686|4687|4686|40
1650462980000|2022-04-20 13:56:20|4686.5|4685.5|4685|4684|4686.5|4685.5|4684.5|4684|722
1650462990000|2022-04-20 13:56:30|4685.5|4684.5|4686.5|4685.5|4686.5|4685.5|4685|4684.5|679
1650463000000|2022-04-20 13:56:40|4687|4686|4688.5|4687.5|4688.5|4688|4686|4685.5|2302
1650463010000|2022-04-20 13:56:50|4689|4688|4689|4688|4690|4688.5|4688.5|4688|335
1650463020000|2022-04-20 13:57:00|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|4688|4687|400
1650463030000|2022-04-20 13:57:10|4688|4687|4686|4685|4688|4687|4685.5|4684.5|3202
1650463040000|2022-04-20 13:57:20|4686.5|4685.5|4686.5|4685.5|4687|4686|4686|4685|166
1650463050000|2022-04-20 13:57:30|4686|4685|4686|4685|4686|4685|4686|4685|11
1650463060000|2022-04-20 13:57:40|4685.5|4685.5|4686.5|4685.5|4686.5|4686|4685.5|4685.5|944
1650463070000|2022-04-20 13:57:50|4686|4686|4686|4685.5|4686|4686|4686|4685.5|0
1650463080000|2022-04-20 13:58:00|4685.5|4683.5|4685|4683.5|4685.5|4684.5|4684.5|4683.5|6520
1650463090000|2022-04-20 13:58:10|4685.5|4684|4686|4684.5|4686|4684.5|4685.5|4684|253
1650463100000|2022-04-20 13:58:20|4685.5|4684|4685.5|4684.5|4686|4684.5|4685|4684|680
1650463110000|2022-04-20 13:58:30|4685|4684|4684.5|4683.5|4685|4684|4684.5|4683.5|35
1650463120000|2022-04-20 13:58:40|4684||4684||4684||4684||0
1650463130000|2022-04-20 13:58:50|4684.5|4683|4684.5|4683.5|4684.5|4683.5|4684.5|4683|1011
1650463140000|2022-04-20 13:59:00|4685|4684|4685.5|4684.5|4686|4685|4684.5|4684|645
1650463150000|2022-04-20 13:59:10|4686|4685|4686.5|4685.5|4686.5|4685.5|4686|4684.5|308
1650463160000|2022-04-20 13:59:20|4687|4685|4686.5|4685.5|4687|4685.5|4686|4685|73
1650463170000|2022-04-20 13:59:30||4686||4686||4686||4686|0
1650463180000|2022-04-20 13:59:40|4687|4686.5|4688|4687|4688|4687|4687|4686.5|578
1650463190000|2022-04-20 13:59:50|4688.5|4687.5|4689.5|4688.5|4692|4689.5|4687.5|4687|1924
1650463200000|2022-04-20 14:00:00|4690.5|4689|4692|4691|4693|4691|4690.5|4689|1196
1650463210000|2022-04-20 14:00:10|4693|4691.5|4691.5|4691|4693|4692|4691.5|4691|369
1650463220000|2022-04-20 14:00:20|4691|4690.5|4690.5|4689.5|4691.5|4690.5|4690|4689.5|1499
1650463230000|2022-04-20 14:00:30|4691|4690|4689|4688.5|4691.5|4690|4689|4688|12067
1650463240000|2022-04-20 14:00:40|4689.5|4688|4689|4688.5|4689.5|4688.5|4689|4688|4773
1650463250000|2022-04-20 14:00:50|4688.5|4688|4689.5|4688|4689.5|4688.5|4688|4687|3284
1650463260000|2022-04-20 14:01:00|4689|4689|4690|4689|4691|4690|4689|4688|2671
1650463270000|2022-04-20 14:01:10|4689.5|4689.5|4691|4690|4691|4690.5|4689.5|4688.5|1658
1650463280000|2022-04-20 14:01:20|4690.5|4689.5|4690|4689|4691|4689.5|4689.5|4688.5|676
1650463290000|2022-04-20 14:01:30|4689.5|4688.5|4690|4689.5|4690|4689.5|4689.5|4688.5|1283
1650463300000|2022-04-20 14:01:40|4690.5|4690|4691.5|4691|4692.5|4691.5|4690.5|4690|357
1650463310000|2022-04-20 14:01:50|4691|4690|4690.5|4689.5|4691|4690|4690|4689|2457
1650463320000|2022-04-20 14:02:00|4691|4690|4690.5|4690|4691|4690.5|4690.5|4689.5|863
1650463330000|2022-04-20 14:02:10|4690|4689.5|4689|4688.5|4690|4690|4688.5|4688|3934
1650463340000|2022-04-20 14:02:20|4688.5|4688|4689|4688|4689.5|4689|4688.5|4688|1909
1650463350000|2022-04-20 14:02:30|4688.5|4688.5|4689|4688|4689|4688.5|4688.5|4688|356
1650463360000|2022-04-20 14:02:40|4688.5|4687.5|4689|4688|4689|4688.5|4688|4687|2732
1650463370000|2022-04-20 14:02:50|4689.5|4688.5|4689.5|4688.5|4689.5|4689|4689|4688.5|1248
1650463380000|2022-04-20 14:03:00|4689|4688|4688.5|4688|4689.5|4688.5|4688|4687|1367
1650463390000|2022-04-20 14:03:10|4689|4687.5|4689|4688|4689.5|4689|4688.5|4687.5|1644
1650463400000|2022-04-20 14:03:20|4688.5|4687.5|4688|4687.5|4689|4687.5|4688|4687|493
1650463410000|2022-04-20 14:03:30|4688.5|4688|4687|4686|4688.5|4688|4687|4685.5|1778
1650463420000|2022-04-20 14:03:40|4687.5|4686.5|4686.5|4685.5|4687.5|4686.5|4686|4685.5|1994
1650463430000|2022-04-20 14:03:50|4686|4686|4687.5|4686.5|4687.5|4686.5|4686|4686|1677
1650463440000|2022-04-20 14:04:00|4688|4687|4689|4688|4689|4688.5|4687.5|4687|672
1650463450000|2022-04-20 14:04:10|4688.5|4688.5|4690.5|4689.5|4690.5|4689.5|4688.5|4688.5|242
1650463460000|2022-04-20 14:04:20|4690|4690|4691|4690.5|4691.5|4690.5|4690|4689|162
1650463470000|2022-04-20 14:04:30|4690.5|4690|4690.5|4689.5|4691|4690|4690|4689|347
1650463480000|2022-04-20 14:04:40|4691|4689|4691.5|4690.5|4691.5|4690.5|4691|4689|35
1650463490000|2022-04-20 14:04:50|4691|4691|4692.5|4692|4692.5|4692|4691|4690.5|2340
1650463500000|2022-04-20 14:05:00|4692|4691.5|4691.5|4690.5|4692.5|4691.5|4691.5|4690.5|718
1650463510000|2022-04-20 14:05:10|4691|4691|4692.5|4691.5|4692.5|4692|4691|4691|1650
1650463520000|2022-04-20 14:05:20|4692|4692|4691.5|4690.5|4693|4692.5|4691|4690|1436
1650463530000|2022-04-20 14:05:30|4691|4690|4690.5|4689.5|4691.5|4690.5|4690|4689.5|977
1650463540000|2022-04-20 14:05:40|4690|4689|4690.5|4689.5|4691|4689.5|4690|4689|467
1650463550000|2022-04-20 14:05:50|4690|4689|4691|4690|4691|4690|4690|4689|150
1650463560000|2022-04-20 14:06:00|4690.5|4690.5|4691|4690.5|4691.5|4690.5|4690|4689|1045
1650463570000|2022-04-20 14:06:10|4690.5|4690|4690|4689|4690.5|4690|4690|4689|450
1650463580000|2022-04-20 14:06:20|4689.5|4688.5|4689|4688|4689.5|4689|4689|4688|358
1650463590000|2022-04-20 14:06:30|4688.5|4687.5|4689|4688|4689|4688.5|4687.5|4687|3797
1650463600000|2022-04-20 14:06:40|4688.5|4687.5|4688|4687|4688.5|4688|4688|4687|604
1650463610000|2022-04-20 14:06:50|4688.5|4687.5|4688.5|4687.5|4689|4688.5|4688.5|4687.5|646
1650463620000|2022-04-20 14:07:00|4688|4687|4688|4687|4688|4687|4687.5|4686.5|461
1650463630000|2022-04-20 14:07:10|4687.5|4686.5|4690|4689|4690|4689.5|4687.5|4686.5|1953
1650463640000|2022-04-20 14:07:20|4689.5|4688.5|4690|4689|4690|4689|4689|4688.5|655
1650463650000|2022-04-20 14:07:30|4689.5|4688.5|4689.5|4688.5|4690|4689|4689|4688.5|976
1650463660000|2022-04-20 14:07:40|4690|4689|4690|4689|4690.5|4690|4690|4689|607
1650463670000|2022-04-20 14:07:50|4689.5|4688.5|4689|4688|4689.5|4689|4689|4688|86
1650463680000|2022-04-20 14:08:00|4688.5|4687.5|4689|4688|4689|4688.5|4688|4687.5|899
1650463690000|2022-04-20 14:08:10|4689.5|4688.5|4691|4690|4691|4690|4689|4688.5|384
1650463700000|2022-04-20 14:08:20|4691.5|4691|4692|4691|4692.5|4691.5|4691.5|4690.5|147
1650463710000|2022-04-20 14:08:30|4692.5|4691.5|4690.5|4689.5|4693|4692.5|4690.5|4689.5|774
1650463720000|2022-04-20 14:08:40|4691|4690|4691.5|4690.5|4692|4691|4691|4690|429
1650463730000|2022-04-20 14:08:50|4691|4691|4690|4689.5|4691|4691|4690|4689.5|1123
1650463740000|2022-04-20 14:09:00|4690.5|4690|4690.5|4690|4690.5|4690|4690.5|4689.5|44
1650463750000|2022-04-20 14:09:10|4690|4689.5|4690|4689|4690|4689.5|4689.5|4689|145
1650463760000|2022-04-20 14:09:20|4689.5|4689.5|4689.5|4689|4689.5|4689.5|4689|4688.5|1543
1650463770000|2022-04-20 14:09:30|4690|4689.5|4688.5|4687.5|4690|4689.5|4688.5|4687.5|404
1650463780000|2022-04-20 14:09:40|4688|4687|4685.5|4685|4688.5|4687|4685.5|4684.5|1354
1650463790000|2022-04-20 14:09:50|4686|4685.5|4688|4687.5|4688|4687.5|4685.5|4685|442
1650463800000|2022-04-20 14:10:00|4687.5|4687|4688|4687.5|4688.5|4688|4687|4686|601
1650463810000|2022-04-20 14:10:10|4687.5|4687|4686.5|4685.5|4687.5|4687|4686|4685.5|832
1650463820000|2022-04-20 14:10:20|4686|4686|4687.5|4687|4687.5|4687|4686|4686|914
1650463830000|2022-04-20 14:10:30|4688|4687.5|4687.5|4686.5|4688|4687.5|4687|4686.5|1299
1650463840000|2022-04-20 14:10:40|4687|4686|4687|4686|4687|4686|4686.5|4686|698
1650463850000|2022-04-20 14:10:50|4687.5|4686.5|4689.5|4688.5|4689.5|4688.5|4685.5|4685|3602
1650463860000|2022-04-20 14:11:00|4689|4689|4689.5|4688.5|4689.5|4689|4688.5|4688|611
1650463870000|2022-04-20 14:11:10|4689|4689|4689|4688|4689.5|4689|4688.5|4688|513
1650463880000|2022-04-20 14:11:20|4688.5|4688.5|4689|4688|4689|4688.5|4688.5|4688|565
1650463890000|2022-04-20 14:11:30|4688.5|4688.5|4688|4687.5|4689.5|4688.5|4688|4687|1463
1650463900000|2022-04-20 14:11:40|4688.5|4687|4687.5|4687|4688.5|4687|4687|4686.5|745
1650463910000|2022-04-20 14:11:50|4687|4686.5|4687|4686.5|4687.5|4687|4687|4686.5|152
1650463920000|2022-04-20 14:12:00|4686.5|4686|4686|4685|4687|4686.5|4685.5|4685|1891
1650463930000|2022-04-20 14:12:10|4685.5|4684.5|4685|4684|4685.5|4684.5|4684|4683.5|1725
1650463940000|2022-04-20 14:12:20|4684.5|4684.5|4687|4686.5|4687|4686.5|4684.5|4684|3449
1650463950000|2022-04-20 14:12:30|4686.5|4686|4686.5|4686|4687.5|4686.5|4686.5|4685.5|511
1650463960000|2022-04-20 14:12:40|4686|4685.5|4685.5|4685|4686.5|4685.5|4685.5|4685|819
1650463970000|2022-04-20 14:12:50|4686|4684.5|4684.5|4684|4686|4684.5|4684|4683|881
1650463980000|2022-04-20 14:13:00|4685|4683.5|4685|4684.5|4685|4684.5|4685|4683.5|549
1650463990000|2022-04-20 14:13:10|4685.5|4684|4685.5|4684.5|4686|4685|4685|4684|1162
1650464000000|2022-04-20 14:13:20|4685||4685||4685.5||4685||103
1650464010000|2022-04-20 14:13:30|4684.5|4684|4684.5|4684|4684.5|4684|4684|4683|790
1650464020000|2022-04-20 14:13:40|4685|4684.5|4683|4682.5|4685|4684.5|4683|4682.5|3236
1650464030000|2022-04-20 14:13:50|4683.5|4683|4684.5|4683.5|4684.5|4683.5|4683.5|4682.5|711
1650464040000|2022-04-20 14:14:00|4684|4684|4684.5|4684|4684.5|4684|4684|4683.5|237
1650464050000|2022-04-20 14:14:10|4685|4684.5|4684|4683.5|4685.5|4685|4684|4683.5|1109
1650464060000|2022-04-20 14:14:20|4684.5|4684|4684|4683.5|4684.5|4684|4684|4683.5|492
1650464070000|2022-04-20 14:14:30|4683.5|4683|4683|4682.5|4683.5|4683|4683|4682.5|702
1650464080000|2022-04-20 14:14:40|4682.5|4682|4682.5|4682|4682.5|4682|4682.5|4682|335
1650464090000|2022-04-20 14:14:50|4682|4681.5|4682.5|4682|4682.5|4682|4682|4681.5|372
1650464100000|2022-04-20 14:15:00|4683|4682.5|4686.5|4685.5|4687|4686|4683|4682.5|3343
1650464110000|2022-04-20 14:15:10|4687|4686|4686.5|4685.5|4687|4686.5|4685.5|4685|701
1650464120000|2022-04-20 14:15:20|4687|4686|4689|4688|4689|4688|4686.5|4686|2072
1650464130000|2022-04-20 14:15:30|4688.5|4687.5|4687.5|4687|4688.5|4687.5|4687|4686.5|1043
1650464140000|2022-04-20 14:15:40|4687|4686.5|4687.5|4686.5|4687.5|4687|4687|4686.5|77
1650464150000|2022-04-20 14:15:50|4687|4687|4688.5|4688|4689|4688|4687|4686|2080
1650464160000|2022-04-20 14:16:00|4689|4688.5|4689.5|4688.5|4690|4689|4689|4688.5|2259
1650464170000|2022-04-20 14:16:10|4689|4688|4689|4688|4689|4688.5|4688.5|4688|165
1650464180000|2022-04-20 14:16:20|4689.5|4688.5|4690.5|4690|4690.5|4690|4689.5|4688.5|1767
1650464190000|2022-04-20 14:16:30|4691|4690.5|4691.5|4690.5|4691.5|4691|4691|4690|563
1650464200000|2022-04-20 14:16:40|4691|4690|4689.5|4688.5|4691|4690.5|4687.5|4687|5048
1650464210000|2022-04-20 14:16:50|4690|4689|4689|4688|4690|4689.5|4689|4688|1944
1650464220000|2022-04-20 14:17:00|4688.5|4687.5|4686.5|4685.5|4689|4687.5|4686|4685.5|1586
1650464230000|2022-04-20 14:17:10|4687|4686|4688|4687.5|4688|4687.5|4686.5|4686|4168
1650464240000|2022-04-20 14:17:20|4688.5|4688|4688.5|4688|4688.5|4688|4688.5|4688|456
1650464250000|2022-04-20 14:17:30|4688|4687.5|4688.5|4687.5|4688.5|4688|4688|4687.5|246
1650464260000|2022-04-20 14:17:40|4688|4688|4688|4687.5|4688|4688|4688|4687.5|97
1650464270000|2022-04-20 14:17:50|4688.5|4688|4688.5|4688|4689.5|4688.5|4688.5|4687.5|906
1650464280000|2022-04-20 14:18:00|4688|4687.5|4685|4684|4688|4687.5|4685|4684|593
1650464290000|2022-04-20 14:18:10|4685.5|4684.5|4685|4684.5|4685.5|4685|4685|4684.5|0
1650464300000|2022-04-20 14:18:20|4684.5|4684|4683.5|4682.5|4684.5|4684|4683|4682.5|150
1650464310000|2022-04-20 14:18:30|4683|4682|4681.5|4680.5|4683|4682|4681|4680.5|1358
1650464320000|2022-04-20 14:18:40|4681|4681|4681.5|4680.5|4682|4681|4681|4680.5|1951
1650464330000|2022-04-20 14:18:50|4682|4681|4682.5|4682|4682.5|4682|4682|4681|495
1650464340000|2022-04-20 14:19:00|4682|4681.5|4682.5|4682|4683|4682.5|4682|4681.5|1150
1650464350000|2022-04-20 14:19:10||4681.5||4681.5||4682||4681.5|33
1650464360000|2022-04-20 14:19:20|4682|4682|4682.5|4682|4682.5|4682|4682|4681.5|715
1650464370000|2022-04-20 14:19:30|4682|4681.5|4681|4680.5|4682|4681.5|4681|4680.5|633
1650464380000|2022-04-20 14:19:40||4680||4680.5||4680.5||4680|365
1650464390000|2022-04-20 14:19:50|4680.5|4680|4687|4686|4687|4686|4680.5|4680|6214
1650464400000|2022-04-20 14:20:00|4687.5|4685.5|4685.5|4685|4687.5|4686|4685.5|4685|1469
1650464410000|2022-04-20 14:20:10|4686||4685.5||4686||4685.5||0
1650464420000|2022-04-20 14:20:20|4685|4684.5|4686.5|4686|4686.5|4686|4685|4684.5|1912
1650464430000|2022-04-20 14:20:30|4687|4686.5|4686.5|4686|4687|4686.5|4686.5|4685.5|457
1650464440000|2022-04-20 14:20:40|4687|4686.5|4688|4687|4688|4687|4686.5|4686.5|807
1650464450000|2022-04-20 14:20:50|4687.5|4687.5|4687.5|4687|4688|4687.5|4687.5|4687|373
1650464460000|2022-04-20 14:21:00|4688|4687.5|4688.5|4688|4689|4688|4687.5|4686.5|1824
1650464470000|2022-04-20 14:21:10|4689|4687.5|4688.5|4687.5|4689.5|4689|4687|4686.5|4883
1650464480000|2022-04-20 14:21:20|4689|4688|4690|4689.5|4691|4690|4688.5|4688|2002
1650464490000|2022-04-20 14:21:30|4689.5|4689|4689|4688.5|4689.5|4689|4689|4688.5|625
1650464500000|2022-04-20 14:21:40|4688.5|4688|4689|4688|4689.5|4688.5|4688.5|4688|333
1650464510000|2022-04-20 14:21:50|4688.5|4688.5|4689.5|4689|4689.5|4689|4688.5|4688.5|746
1650464520000|2022-04-20 14:22:00|4689|4688.5|4689|4688|4689|4688.5|4688.5|4688|1115
1650464530000|2022-04-20 14:22:10|4689.5|4688.5|4691.5|4690.5|4691.5|4691|4689.5|4688.5|688
1650464540000|2022-04-20 14:22:20|4691|4691|4690|4689.5|4692|4691|4690|4689|1128
1650464550000|2022-04-20 14:22:30|4689.5|4689|4690|4689|4690|4689.5|4689.5|4688.5|766
1650464560000|2022-04-20 14:22:40|4689.5|4688.5|4688.5|4688|4690|4689|4688.5|4688|427
1650464570000|2022-04-20 14:22:50|4689|4688.5|4688.5|4687.5|4689.5|4688.5|4688|4687.5|431
1650464580000|2022-04-20 14:23:00|4688|4688|4689.5|4688.5|4689.5|4688.5|4688|4687.5|628
1650464590000|2022-04-20 14:23:10|4690|4688|4688.5|4688|4690|4689|4688|4687.5|1434
1650464600000|2022-04-20 14:23:20|4688|4687.5|4688|4687.5|4688.5|4688|4688|4687.5|139
1650464610000|2022-04-20 14:23:30|4688.5|4688|4688.5|4687.5|4688.5|4688|4688|4687.5|446
1650464620000|2022-04-20 14:23:40|4688|4687|4688|4687.5|4688.5|4688|4687.5|4687|386
1650464630000|2022-04-20 14:23:50|4688.5|4688|4688|4687|4688.5|4688|4687.5|4687|487
1650464640000|2022-04-20 14:24:00|4687.5|4687.5|4692.5|4691.5|4693|4692|4687.5|4687.5|2356
1650464650000|2022-04-20 14:24:10|4692|4691|4690|4689|4692.5|4691.5|4689.5|4689|1210
1650464660000|2022-04-20 14:24:20|4689.5|4688.5|4689.5|4689|4690|4689|4689|4688|106
1650464670000|2022-04-20 14:24:30|4689|4688.5|4688.5|4688|4689.5|4689|4688|4687|895
1650464680000|2022-04-20 14:24:40|4689|4688.5|4689|4688.5|4689|4688.5|4688.5|4688|138
1650464690000|2022-04-20 14:24:50|4688.5|4688|4689|4688|4690.5|4689.5|4688|4687.5|2214
1650464700000|2022-04-20 14:25:00|4688.5|4688.5|4688.5|4688|4689.5|4688.5|4687.5|4686.5|1122
1650464710000|2022-04-20 14:25:10|4688|4687.5|4688|4687|4688.5|4688|4687.5|4687|192
1650464720000|2022-04-20 14:25:20|4687.5|4687.5|4687.5|4687|4687.5|4687.5|4686.5|4686|1182
1650464730000|2022-04-20 14:25:30|4687|4686.5|4687.5|4686.5|4687.5|4687|4687|4686.5|232
1650464740000|2022-04-20 14:25:40|4687|4686|4688.5|4688|4688.5|4688|4686.5|4686|977
1650464750000|2022-04-20 14:25:50|4688|4687.5|4687.5|4686.5|4688|4687.5|4687|4686.5|1105
1650464760000|2022-04-20 14:26:00|4687|4686|4686.5|4686|4687|4686.5|4686.5|4686|193
1650464770000|2022-04-20 14:26:10|4687|4686.5|4686.5|4685.5|4687|4686.5|4686|4685.5|775
1650464780000|2022-04-20 14:26:20|4686|4686|4686.5|4686|4687|4686|4686|4685.5|120
1650464790000|2022-04-20 14:26:30|4687|4685.5|4685|4684.5|4687|4685.5|4685|4684.5|1114
1650464800000|2022-04-20 14:26:40|4685.5|4685|4686.5|4686|4686.5|4686|4685.5|4685|305
1650464810000|2022-04-20 14:26:50|4686|4685.5|4687.5|4687|4687.5|4687|4686|4685.5|683
1650464820000|2022-04-20 14:27:00|4688|4686.5|4687.5|4686.5|4688|4687.5|4686.5|4686|2241
1650464830000|2022-04-20 14:27:10|4687|4686|4687.5|4686.5|4687.5|4687|4687|4686|182
1650464840000|2022-04-20 14:27:20|4688|4687|4687.5|4687|4688|4687.5|4687.5|4686.5|1255
1650464850000|2022-04-20 14:27:30|4688|4687.5|4688.5|4687.5|4689|4688.5|4688|4687.5|2568
1650464860000|2022-04-20 14:27:40|4689|4688|4688.5|4687.5|4689|4688.5|4688|4687.5|1596
1650464870000|2022-04-20 14:27:50|4689|4688|4690|4689|4690|4689.5|4689|4688|293
1650464880000|2022-04-20 14:28:00|4690.5|4689.5|4687.5|4686.5|4690.5|4690|4687|4686|3041
1650464890000|2022-04-20 14:28:10|4687|4686|4687.5|4687|4687.5|4687|4686.5|4685.5|260
1650464900000|2022-04-20 14:28:20|4687|4686.5|4688.5|4688|4688.5|4688|4687|4686.5|335
1650464910000|2022-04-20 14:28:30|4689|4688.5|4688.5|4688|4689|4688.5|4688|4687.5|617
1650464920000|2022-04-20 14:28:40|4688|4687.5|4688|4687|4688.5|4687.5|4687.5|4686.5|430
1650464930000|2022-04-20 14:28:50|4688.5|4687.5|4689|4688|4689|4688|4688.5|4687|338
1650464940000|2022-04-20 14:29:00|4688.5|4687.5|4688|4687.5|4689|4688|4688|4687|451
1650464950000|2022-04-20 14:29:10|4688.5|4687|4688|4687.5|4688.5|4687.5|4687.5|4687|737
1650464960000|2022-04-20 14:29:20|4688.5|4688|4689.5|4688.5|4689.5|4689|4688|4687.5|1950
1650464970000|2022-04-20 14:29:30|4690|4689|4690.5|4689.5|4691|4690.5|4690|4688.5|330
1650464980000|2022-04-20 14:29:40|4689.5|4689|4689|4688|4689.5|4689|4688.5|4688|738
1650464990000|2022-04-20 14:29:50|4689.5|4688.5|4688.5|4687.5|4689.5|4688.5|4688.5|4687.5|38
1650465000000|2022-04-20 14:30:00|4688|4687|4693.5|4693|4695.5|4694.5|4687.5|4686.5|13203
1650465010000|2022-04-20 14:30:10|4694|4693.5|4698|4697|4699|4698|4694|4693.5|1943
1650465020000|2022-04-20 14:30:20|4698.5|4697.5|4696.5|4695.5|4698.5|4697.5|4696.5|4695.5|2618
1650465030000|2022-04-20 14:30:30|4696|4695|4697.5|4696.5|4698|4697|4696|4695|1604
1650465040000|2022-04-20 14:30:40|4698|4697|4699.5|4699|4700.5|4699.5|4697.5|4697|6549
1650465050000|2022-04-20 14:30:50|4700|4699.5|4698|4697.5|4700|4699.5|4697.5|4696.5|1490
1650465060000|2022-04-20 14:31:00|4697.5|4697|4696.5|4696|4698|4697|4696|4695.5|757
1650465070000|2022-04-20 14:31:10|4696|4695.5|4696.5|4695.5|4697|4696.5|4696|4695|601
1650465080000|2022-04-20 14:31:20|4696|4696|4697|4696|4697|4696|4696|4695.5|383
1650465090000|2022-04-20 14:31:30|4696.5|4695.5|4696.5|4695.5|4697|4696|4696.5|4695.5|90
1650465100000|2022-04-20 14:31:40|4697|4696|4696.5|4696|4697|4696.5|4696|4695|1293
1650465110000|2022-04-20 14:31:50|4696|4695.5|4696.5|4696|4696.5|4696|4696|4695.5|128
1650465120000|2022-04-20 14:32:00|4697|4696.5|4695|4694|4697|4696.5|4694|4693.5|1349
1650465130000|2022-04-20 14:32:10|4695.5|4693.5|4695.5|4695|4697|4696|4695.5|4693.5|346
1650465140000|2022-04-20 14:32:20|4695|4694.5|4695|4694.5|4695.5|4694.5|4694.5|4694|287
1650465150000|2022-04-20 14:32:30|4694.5|4694|4696.5|4695.5|4696.5|4695.5|4694.5|4694|893
1650465160000|2022-04-20 14:32:40|4696|4695|4696|4695|4697|4696|4695.5|4694|6178
1650465170000|2022-04-20 14:32:50|4695.5|4694.5|4694|4693|4696|4694.5|4694|4693|491
1650465180000|2022-04-20 14:33:00|4694.5|4693.5|4694|4693.5|4694.5|4694|4694|4693.5|230
1650465190000|2022-04-20 14:33:10|4694.5|4694|4694.5|4694|4695|4694.5|4694.5|4694|1161
1650465200000|2022-04-20 14:33:20|4694|4693.5|4693.5|4692.5|4694.5|4693.5|4693.5|4692|643
1650465210000|2022-04-20 14:33:30|4694|4693|4694.5|4693.5|4695|4694|4694|4693|760
1650465220000|2022-04-20 14:33:40|4694|4693|4693|4692.5|4694|4693.5|4692.5|4691.5|605
1650465230000|2022-04-20 14:33:50|4693.5|4693|4692|4691.5|4694.5|4693.5|4692|4691.5|1130
1650465240000|2022-04-20 14:34:00|4692.5|4692|4691|4690|4693|4692|4690.5|4690|522
1650465250000|2022-04-20 14:34:10|4690.5|4689.5|4692|4691.5|4692.5|4691.5|4690.5|4689.5|471
1650465260000|2022-04-20 14:34:20|4692.5|4692|4693.5|4692.5|4693.5|4693|4692|4691.5|1050
1650465270000|2022-04-20 14:34:30|4693|4692|4691.5|4691|4693|4692.5|4691.5|4690.5|1778
1650465280000|2022-04-20 14:34:40||4690.5||4690.5||4691||4690.5|268
1650465290000|2022-04-20 14:34:50|4691|4690|4690|4689.5|4691|4690.5|4690|4689.5|548
1650465300000|2022-04-20 14:35:00|4690.5|4690|4691|4690|4691.5|4690.5|4690.5|4690|856
1650465310000|2022-04-20 14:35:10|4690.5|4689.5|4691.5|4691|4691.5|4691|4690.5|4689.5|1055
1650465320000|2022-04-20 14:35:20|4692|4691.5|4692|4691|4692.5|4691.5|4691.5|4691|576
1650465330000|2022-04-20 14:35:30|4692.5|4691.5|4692.5|4692|4693.5|4692.5|4692|4691|1743
1650465340000|2022-04-20 14:35:40|4692|4691.5|4693|4692|4693.5|4692.5|4692|4691|1607
1650465350000|2022-04-20 14:35:50|4692.5|4691.5|4695|4694|4695.5|4694.5|4692.5|4691.5|3194
1650465360000|2022-04-20 14:36:00|4695.5|4694.5|4694.5|4693.5|4696|4695|4694|4693.5|2886
1650465370000|2022-04-20 14:36:10||4694||4693.5||4694||4693.5|50
1650465380000|2022-04-20 14:36:20|4695|4694|4694.5|4693.5|4695.5|4694.5|4694.5|4693.5|636
1650465390000|2022-04-20 14:36:30|4695|4694|4695|4694.5|4695.5|4694.5|4695|4694|114
1650465400000|2022-04-20 14:36:40||4694||4694||4694.5||4694|0
1650465410000|2022-04-20 14:36:50|4694.5||4695||4695||4694.5||0
1650465420000|2022-04-20 14:37:00|4695.5|4694.5|4696.5|4695.5|4697|4696|4695.5|4694.5|763
1650465430000|2022-04-20 14:37:10|4697|4696|4694.5|4694|4697|4696|4694.5|4693.5|764
1650465440000|2022-04-20 14:37:20|4694|4693.5|4696|4695|4696|4695|4694|4693.5|71
1650465450000|2022-04-20 14:37:30|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4696|4695.5|37
1650465460000|2022-04-20 14:37:40|4696|4696|4697|4696|4697.5|4696.5|4696|4695.5|206
1650465470000|2022-04-20 14:37:50|4696.5|4695.5|4695.5|4694.5|4696.5|4695.5|4695.5|4694.5|619
1650465480000|2022-04-20 14:38:00|4695|4695|4694.5|4693.5|4695|4695|4694.5|4693|317
1650465490000|2022-04-20 14:38:10|4694|4694|4695.5|4695|4695.5|4695|4694|4694|800
1650465500000|2022-04-20 14:38:20|4695|4694.5|4695|4694.5|4695|4695|4695|4694.5|199
1650465510000|2022-04-20 14:38:30|4694.5|4694|4694.5|4694|4695|4694|4694.5|4694|219
1650465520000|2022-04-20 14:38:40|4694|4693.5|4694.5|4694|4694.5|4694|4694|4693.5|315
1650465530000|2022-04-20 14:38:50|4694|4693.5|4694|4693.5|4694.5|4693.5|4694|4693|2135
1650465540000|2022-04-20 14:39:00|4693.5|4693|4696|4695|4696.5|4695.5|4693.5|4693|525
1650465550000|2022-04-20 14:39:10|4695.5|4694.5|4695.5|4695|4696|4695.5|4695|4694.5|412
1650465560000|2022-04-20 14:39:20|4696|4695.5|4696|4695|4697|4696|4695.5|4695|313
1650465570000|2022-04-20 14:39:30|4696.5|4695.5|4696|4695.5|4696.5|4696|4696|4695|418
1650465580000|2022-04-20 14:39:40|4695.5|4695|4697|4696|4697|4696|4695.5|4695|959
1650465590000|2022-04-20 14:39:50|4696.5|4695.5|4696|4695.5|4697|4695.5|4696|4695.5|1159
1650465600000|2022-04-20 14:40:00|4696.5|4696|4697|4696.5|4697.5|4697|4696|4695.5|1935
1650465620000|2022-04-20 14:40:20|4696.5|4696|4699.5|4698.5|4699.5|4698.5|4696.5|4696|2215
1650465630000|2022-04-20 14:40:30|4699|4699|4699.5|4699|4700|4699.5|4699|4698.5|183
1650465640000|2022-04-20 14:40:40|4699|4698.5|4699|4698|4699.5|4698.5|4698.5|4698|490
1650465650000|2022-04-20 14:40:50|4699.5|4698.5|4699.5|4699|4699.5|4699|4699|4698.5|185
1650465660000|2022-04-20 14:41:00|4700.5|4699.5|4700|4699.5|4700.5|4699.5|4699.5|4699|21117
1650465670000|2022-04-20 14:41:10|4699.5|4699|4700|4699|4700|4699.5|4699.5|4699|505
1650465680000|2022-04-20 14:41:20|4699.5|4699.5|4701.5|4701|4702|4701.5|4699.5|4699.5|4473
1650465690000|2022-04-20 14:41:30|4701|4700.5|4701|4700.5|4701.5|4701|4701|4700|1586
1650465700000|2022-04-20 14:41:40|4701.5|4701|4702.5|4702|4703|4702|4701|4700.5|509
1650465710000|2022-04-20 14:41:50|4703|4702.5|4702.5|4701.5|4703|4702.5|4702|4701.5|128
1650465720000|2022-04-20 14:42:00|4703|4702|4703.5|4702.5|4704|4703|4702.5|4702|214
1650465730000|2022-04-20 14:42:10|4703|4702|4703.5|4703|4704|4703.5|4703|4702|103
1650465740000|2022-04-20 14:42:20|4703|4702.5|4703.5|4702.5|4703.5|4703|4703|4702|259
1650465750000|2022-04-20 14:42:30|4703|4703|4703.5|4702.5|4704|4703|4702.5|4702|903
1650465760000|2022-04-20 14:42:40|4703|4702|4702|4701|4703|4702.5|4701.5|4701|1270
1650465770000|2022-04-20 14:42:50|4701.5|4701.5|4701.5|4700.5|4702|4701.5|4701|4700.5|641
1650465780000|2022-04-20 14:43:00|4702|4701|4703.5|4703|4703.5|4703|4701.5|4701|2748
1650465790000|2022-04-20 14:43:10|4703|4702.5|4703.5|4702.5|4703.5|4703|4703|4702.5|733
1650465800000|2022-04-20 14:43:20|4703|4702|4703.5|4702.5|4703.5|4702.5|4702.5|4701.5|1901
1650465810000|2022-04-20 14:43:30|4703|4702|4703|4702.5|4703|4702.5|4702.5|4702|805
1650465820000|2022-04-20 14:43:40|4702.5|4702|4702.5|4702|4702.5|4702|4702|4701.5|469
1650465830000|2022-04-20 14:43:50|4703|4702.5|4702|4701|4703|4702.5|4702|4701|1716
1650465840000|2022-04-20 14:44:00|4702.5|4701.5|4702.5|4701.5|4703|4702|4702|4701.5|627
1650465850000|2022-04-20 14:44:10|4702||4702||4702||4702||100
1650465860000|2022-04-20 14:44:20|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|272
1650465870000|2022-04-20 14:44:30|4702|4701.5|4702|4701.5|4702.5|4702|4702|4701.5|1880
1650465880000|2022-04-20 14:44:40|4702.5|4702|4702.5|4701.5|4702.5|4702|4702.5|4701.5|193
1650465890000|2022-04-20 14:44:50|4702|4702|4703.5|4703|4703.5|4703|4702|4702|1091
1650465900000|2022-04-20 14:45:00|4704|4703.5|4704.5|4704|4705|4704|4704|4703|1555
1650465910000|2022-04-20 14:45:10|4704|4703.5|4704.5|4703.5|4704.5|4703.5|4703|4702|6099
1650465920000|2022-04-20 14:45:20|4705|4704|4705|4704.5|4706|4705.5|4705|4704|4369
1650465930000|2022-04-20 14:45:30|4704.5|4704|4703.5|4703|4705|4704|4703.5|4703|438
1650465940000|2022-04-20 14:45:40|4703|4702.5|4701|4700.5|4703|4702.5|4701|4700|955
1650465950000|2022-04-20 14:45:50|4701.5|4701|4701.5|4701|4701.5|4701|4701|4700|4302
1650465960000|2022-04-20 14:46:00|4702|4701.5|4702.5|4701.5|4703|4702|4702|4701|138
1650465970000|2022-04-20 14:46:10|4702|4701|4702|4701.5|4702.5|4701.5|4701.5|4700.5|117
1650465980000|2022-04-20 14:46:20|4702.5|4702|4702|4701.5|4702.5|4702|4702|4701.5|120
1650465990000|2022-04-20 14:46:30|4701.5|4701|4702|4701.5|4702|4701.5|4701.5|4701|330
1650466000000|2022-04-20 14:46:40|4701.5|4701|4702|4701.5|4702|4701.5|4701.5|4701|351
1650466010000|2022-04-20 14:46:50|4702.5|4701|4702|4701.5|4703|4702.5|4701.5|4701|2880
1650466020000|2022-04-20 14:47:00|4702.5|4702|4703|4702.5|4703.5|4703|4702.5|4702|225
1650466030000|2022-04-20 14:47:10|4703.5|4703|4703.5|4702.5|4703.5|4703|4703|4702.5|224
1650466040000|2022-04-20 14:47:20|4703|4703|4703.5|4703|4704|4703.5|4703|4702.5|236
1650466050000|2022-04-20 14:47:30|4703|4702.5|4703.5|4703|4703.5|4703|4703|4702.5|432
1650466060000|2022-04-20 14:47:40|4704|4703.5|4703.5|4702.5|4704|4703.5|4703|4702.5|189
1650466070000|2022-04-20 14:47:50|4703|4703|4703.5|4703|4703.5|4703|4703|4702.5|150
1650466080000|2022-04-20 14:48:00|4704|4702.5|4704|4703.5|4704|4703.5|4704|4702.5|319
1650466090000|2022-04-20 14:48:10|4704.5|4704|4704.5|4703.5|4704.5|4704|4704|4703.5|390
1650466100000|2022-04-20 14:48:20|4704|4703|4704|4703.5|4704.5|4704|4703|4702.5|1386
1650466110000|2022-04-20 14:48:30|4703.5|4703|4702.5|4702|4705|4704|4702.5|4702|4361
1650466120000|2022-04-20 14:48:40|4703|4701.5|4702|4701|4703|4702|4701.5|4701|1193
1650466130000|2022-04-20 14:48:50||4700.5||4701||4701||4700.5|0
1650466140000|2022-04-20 14:49:00|4701.5|4700.5|4701|4700|4701.5|4700.5|4700.5|4700|467
1650466150000|2022-04-20 14:49:10|4701.5|4700.5|4700.5|4700|4701.5|4700.5|4700.5|4700|0
1650466160000|2022-04-20 14:49:20|4700|4699.5|4700.5|4700|4701|4700.5|4700|4699.5|514
1650466170000|2022-04-20 14:49:30|4701|4700.5|4701|4700|4701|4700.5|4700.5|4700|496
1650466180000|2022-04-20 14:49:40|4700.5|4700.5|4700.5|4700|4701|4700.5|4700|4699.5|466
1650466190000|2022-04-20 14:49:50|4700|4699.5|4700.5|4700|4700.5|4700|4700|4699.5|372
1650466200000|2022-04-20 14:50:00|4701|4700.5|4702|4701|4702|4701|4700.5|4700|1776
1650466210000|2022-04-20 14:50:10|4702.5|4701.5|4701.5|4701|4702.5|4701.5|4701.5|4701|224
1650466220000|2022-04-20 14:50:20|4702|4700.5|4701.5|4700.5|4702|4700.5|4701|4700.5|839
1650466230000|2022-04-20 14:50:30|4701||4701||4701.5||4701||226
1650466240000|2022-04-20 14:50:40|4701.5|4701|4701.5|4701|4701.5|4701|4701|4700.5|963
1650466250000|2022-04-20 14:50:50||4700.5||4701||4701||4700.5|10
1650466260000|2022-04-20 14:51:00|4702|4701.5|4701.5|4701|4702|4701.5|4701.5|4701|857
1650466270000|2022-04-20 14:51:10|4701|4700.5|4700.5|4700|4701|4701|4700.5|4699.5|730
1650466280000|2022-04-20 14:51:20|4701|4700.5|4701.5|4701|4702|4701.5|4701|4700.5|477
1650466290000|2022-04-20 14:51:30|4701|4700.5|4701.5|4701|4701.5|4701|4701|4700.5|697
1650466300000|2022-04-20 14:51:40|4702|4701.5|4702|4701.5|4702|4701.5|4701.5|4701|966
1650466310000|2022-04-20 14:51:50|4701.5|4701|4702.5|4702|4703.5|4702.5|4701.5|4701|2006
1650466320000|2022-04-20 14:52:00|4703|4701.5|4702|4701.5|4703|4702|4702|4701.5|831
1650466330000|2022-04-20 14:52:10|4702.5||4702||4702.5||4702||2151
1650466340000|2022-04-20 14:52:20|4702.5|4702|4703.5|4702.5|4703.5|4703|4702.5|4702|91
1650466350000|2022-04-20 14:52:30|4703||4703.5||4703.5||4703||0
1650466360000|2022-04-20 14:52:40|4703|4702|4703|4702.5|4703.5|4702.5|4702.5|4701.5|2337
1650466370000|2022-04-20 14:52:50|4703.5|4703|4705|4704|4705|4704|4703|4703|2113
1650466380000|2022-04-20 14:53:00|4704.5|4703.5|4704|4703.5|4704.5|4704|4703.5|4703|1401
1650466390000|2022-04-20 14:53:10|4703.5|4703|4702.5|4702|4703.5|4703|4701.5|4701|3016
1650466400000|2022-04-20 14:53:20|4703|4701.5|4703.5|4702.5|4703.5|4702.5|4702|4701.5|1704
1650466410000|2022-04-20 14:53:30|4704|4703|4704|4703|4704|4703|4703.5|4702.5|1040
1650466420000|2022-04-20 14:53:40|4703.5|4703.5|4703.5|4702.5|4704|4703.5|4703|4702.5|821
1650466430000|2022-04-20 14:53:50|4703|4703|4703.5|4702.5|4703.5|4703|4703|4702.5|103
1650466440000|2022-04-20 14:54:00|4703|4703|4702.5|4702|4703|4703|4702|4701|1314
1650466470000|2022-04-20 14:54:30|4703|4702.5|4702|4701.5|4703|4702.5|4702|4701.5|1129
1650466490000|2022-04-20 14:54:50|4702.5|4702|4703.5|4702.5|4703.5|4703|4701.5|4701|2702
1650466500000|2022-04-20 14:55:00|4703|4703|4703.5|4703|4703.5|4703|4703|4703|134
1650466510000|2022-04-20 14:55:10|4703|4702.5|4703|4702.5|4703.5|4703|4702.5|4702|1158
1650466520000|2022-04-20 14:55:20|4703.5|4703|4704|4703.5|4704|4703.5|4703.5|4703|600
1650466530000|2022-04-20 14:55:30|4704.5|4704|4704.5|4704|4704.5|4704|4704.5|4703.5|514
1650466540000|2022-04-20 14:55:40|4704|4703.5|4704|4703.5|4704.5|4703.5|4704|4703|898
1650466550000|2022-04-20 14:55:50|4703.5|4703|4703.5|4703|4704|4703|4703.5|4703|278
1650466560000|2022-04-20 14:56:00|4703|4702.5|4702|4701.5|4703|4702.5|4702|4701.5|1936
1650466570000|2022-04-20 14:56:10|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4701.5|296
1650466590000|2022-04-20 14:56:30|4702|4701.5|4702|4701.5|4702.5|4701.5|4702|4701.5|195
1650466600000|2022-04-20 14:56:40|4701.5|4701|4702|4701.5|4702.5|4701.5|4701.5|4701|2840
1650466610000|2022-04-20 14:56:50|4702.5|4702|4702.5|4702|4702.5|4702|4702|4701.5|1121
1650466630000|2022-04-20 14:57:10|||||||||256
1650466680000|2022-04-20 14:58:00|4702|4701.5|4702|4701.5|4702|4701.5|4702|4701.5|1056
1650466690000|2022-04-20 14:58:10|4701.5|4701|4701|4700.5|4701.5|4701|4701|4700.5|2394
1650466700000|2022-04-20 14:58:20|4701.5|4700|4701.5|4701|4701.5|4701|4701.5|4700|1205
1650466710000|2022-04-20 14:58:30|4702|4700.5|4702|4701.5|4702|4701.5|4702|4700.5|499
1650466720000|2022-04-20 14:58:40|4701.5|4701|4701.5|4701|4702|4701.5|4701.5|4701|425
1650466730000|2022-04-20 14:58:50|||||||||55
1650466740000|2022-04-20 14:59:00|4701|4700.5|4701.5|4701|4701.5|4701|4701|4700.5|320
1650466750000|2022-04-20 14:59:10|4701|4700.5|4701.5|4700.5|4701.5|4700.5|4701|4700.5|207
1650466760000|2022-04-20 14:59:20|4701||4701||4701||4701||1
1650466770000|2022-04-20 14:59:30|4700.5|4700|4699.5|4699|4701|4700|4699|4698.5|3675
1650466780000|2022-04-20 14:59:40|4700|4699.5|4700|4699.5|4700|4699.5|4700|4699.5|42
1650466800000|2022-04-20 15:00:00|4699.5|4699|4699|4698.5|4699.5|4699|4699|4698.5|906
1650466810000|2022-04-20 15:00:10|4699.5|4699|4699.5|4699|4699.5|4699|4699.5|4699|598
1650466820000|2022-04-20 15:00:20|4699|4698.5|4699|4698.5|4699.5|4699|4699|4698.5|1175
1650466830000|2022-04-20 15:00:30|4698.5|4698|4698.5|4698|4699|4698.5|4698.5|4698|600
1650466840000|2022-04-20 15:00:40|4698|4697.5|4697|4696.5|4698|4698|4696.5|4696|1582
1650466850000|2022-04-20 15:00:50|4697.5|4697|4697|4696.5|4697.5|4697|4696.5|4696|1587
1650466860000|2022-04-20 15:01:00|4696.5|4696|4697|4696|4697.5|4697|4696.5|4696|2264
1650466870000|2022-04-20 15:01:10|4696.5|4696.5|4697|4696|4697|4696.5|4696.5|4696|795
1650466880000|2022-04-20 15:01:20|4697.5|4696.5|4697|4696.5|4697.5|4697|4697|4696.5|2474
1650466890000|2022-04-20 15:01:30|4697.5|4697|4698|4697.5|4699|4698.5|4697|4696.5|3529
1650466900000|2022-04-20 15:01:40|4697.5|4697|4698|4697|4698|4697|4697.5|4696.5|591
1650466910000|2022-04-20 15:01:50|4697.5|4696.5|4698|4697.5|4698|4697.5|4697|4696.5|637
1650466920000|2022-04-20 15:02:00|4697.5|4697|4697.5|4697|4697.5|4697|4697.5|4697|252
1650466930000|2022-04-20 15:02:10|4698|4697.5|4698.5|4698|4698.5|4698|4697.5|4697|2030
1650466940000|2022-04-20 15:02:20|4699|4698.5|4700|4699|4700|4699|4699|4698.5|889
1650466950000|2022-04-20 15:02:30|4699.5|4698.5|4699.5|4699|4699.5|4699|4699|4698.5|358
1650466960000|2022-04-20 15:02:40|4699|4698.5|4699.5|4698.5|4699.5|4699|4698.5|4698|532
1650466970000|2022-04-20 15:02:50|4700|4699|4700|4699.5|4700.5|4699.5|4699.5|4699|217
1650466980000|2022-04-20 15:03:00|4700.5||4700.5||4700.5||4700.5||52
1650466990000|2022-04-20 15:03:10|4700|4700|4699.5|4699|4701|4700.5|4699.5|4699|1269
1650467000000|2022-04-20 15:03:20|4700|4699.5|4700|4699.5|4700.5|4699.5|4700|4699.5|170
1650467010000|2022-04-20 15:03:30|4700.5|4700|4700|4699.5|4700.5|4700|4700|4699|587
1650467020000|2022-04-20 15:03:40|4700.5|4700|4701.5|4701|4702|4701|4700.5|4700|466
1650467030000|2022-04-20 15:03:50|4701|4700.5|4701|4700.5|4701.5|4700.5|4700.5|4700|1045
1650467040000|2022-04-20 15:04:00|4701.5|4700|4701.5|4700.5|4701.5|4701|4701|4700|1028
1650467060000|2022-04-20 15:04:20|4702|4701|4700|4699.5|4702|4701.5|4700|4699.5|760
1650467090000|2022-04-20 15:04:50|4699.5|4699|4699|4698.5|4700|4699|4698.5|4698|1119
1650467100000|2022-04-20 15:05:00|4698.5|4698|4699|4698.5|4699.5|4698.5|4698.5|4697.5|1077
1650467110000|2022-04-20 15:05:10|4699.5||4699||4699.5||4699||317
1650467120000|2022-04-20 15:05:20|4698.5|4698|4699|4698|4699|4698|4697.5|4697|1751
1650467130000|2022-04-20 15:05:30|4698.5|4698.5|4699|4698.5|4699|4698.5|4698.5|4698.5|789
1650467140000|2022-04-20 15:05:40|4699.5|4698|4698.5|4697.5|4699.5|4698|4698|4697.5|1619
1650467150000|2022-04-20 15:05:50|4698|4697|4697.5|4697|4698|4697|4697|4696.5|120
1650467160000|2022-04-20 15:06:00|4697|4696.5|4698.5|4697.5|4698.5|4698|4697|4696.5|2210
1650467180000|2022-04-20 15:06:20|4698|4698|4698.5|4697.5|4698.5|4698|4698|4697.5|396
1650467190000|2022-04-20 15:06:30|4698|4698|4697.5|4697|4698.5|4698|4697.5|4697|575
1650467200000|2022-04-20 15:06:40|4697|4696.5|4696.5|4696|4697|4696.5|4696.5|4696|237
1650467210000|2022-04-20 15:06:50|4697.5|4696.5|4699.5|4698.5|4699.5|4699|4697.5|4696.5|1815
1650467220000|2022-04-20 15:07:00|4699|4699|4699.5|4698.5|4699.5|4699|4699|4698.5|200
1650467230000|2022-04-20 15:07:10|4699|4699|4699.5|4699|4699.5|4699|4699|4698.5|901
1650467240000|2022-04-20 15:07:20|4700|4699.5|4699.5|4698.5|4700|4699.5|4699|4698.5|2403
1650467250000|2022-04-20 15:07:30|4700|4699|4700|4699.5|4700|4699.5|4700|4699|592
1650467270000|2022-04-20 15:07:50|4700.5|4700|4700|4699|4701|4700|4699.5|4699|1522
1650467280000|2022-04-20 15:08:00||4699.5||4699.5||4699.5||4699.5|0
1650467290000|2022-04-20 15:08:10|4700.5|4700|4700|4699.5|4700.5|4700|4700|4699|1010
1650467300000|2022-04-20 15:08:20|4700.5|4699|4700|4699.5|4700.5|4699.5|4699.5|4699|2449
1650467310000|2022-04-20 15:08:30|4700.5|4700|4700.5|4700|4700.5|4700|4700.5|4700|566
1650467320000|2022-04-20 15:08:40|4701|4700.5|4701.5|4701|4702|4701|4701|4700.5|932
1650467330000|2022-04-20 15:08:50|4701|4700.5|4701|4700.5|4701|4700.5|4701|4700.5|702
1650467340000|2022-04-20 15:09:00|4700.5|4700|4700|4699.5|4700.5|4700|4700|4699.5|327
1650467370000|2022-04-20 15:09:30|4699.5|4699|4700|4699.5|4700|4699.5|4699.5|4699|280
1650467380000|2022-04-20 15:09:40|4700.5|4700|4700|4699.5|4700.5|4700|4700|4699.5|1950
1650467390000|2022-04-20 15:09:50|4700.5|4700|4700.5|4700|4702|4701.5|4700.5|4700|4253
1650467400000|2022-04-20 15:10:00|4700|4699.5|4700|4699|4700|4700|4699.5|4699|1653
1650467410000|2022-04-20 15:10:10|4699.5|4698.5|4700|4699.5|4700.5|4700|4699.5|4698.5|2320
1650467420000|2022-04-20 15:10:20|4699.5|4699|4700|4699.5|4700|4699.5|4699.5|4699|1170
1650467430000|2022-04-20 15:10:30|4700.5|4700|4700|4699.5|4700.5|4700|4700|4699.5|731
1650467440000|2022-04-20 15:10:40|4700.5|4700|4701|4700.5|4701|4700.5|4700.5|4699.5|2670
1650467450000|2022-04-20 15:10:50|4701.5|4701|4700.5|4700|4701.5|4701|4700|4699.5|4620
1650467460000|2022-04-20 15:11:00|4701|4699.5|4695.5|4695|4701|4699.5|4695.5|4694.5|11673
1650467470000|2022-04-20 15:11:10|4696|4695.5|4698|4697.5|4698|4697.5|4696|4695.5|3014
1650467480000|2022-04-20 15:11:20|4697.5|4697|4696|4695|4698|4697.5|4696|4695|835
1650467490000|2022-04-20 15:11:30|4695.5|4695.5|4696|4695|4696|4695.5|4695|4694.5|1412
1650467500000|2022-04-20 15:11:40|4695.5|4695.5|4696|4695.5|4696|4695.5|4695.5|4695.5|663
1650467510000|2022-04-20 15:11:50|4695.5|4695|4696|4695.5|4696.5|4695.5|4695|4694.5|2994
1650467520000|2022-04-20 15:12:00|4696.5|4696|4695|4694.5|4696.5|4696|4694.5|4694|2984
1650467530000|2022-04-20 15:12:10|4694.5|4694|4694.5|4694|4695|4694.5|4694.5|4694|543
1650467550000|2022-04-20 15:12:30|4694|4693.5|4694|4693.5|4695|4694.5|4693.5|4692.5|6648
1650467560000|2022-04-20 15:12:40|4693.5|4693|4694|4693.5|4694.5|4694|4693.5|4693|2137
1650467570000|2022-04-20 15:12:50|4693.5|4693|4693.5|4693|4694|4693|4693|4692.5|2067
1650467590000|2022-04-20 15:13:10|4694|4693.5|4692|4691.5|4694|4693.5|4692|4691|2774
1650467610000|2022-04-20 15:13:30|4691.5|4691|4692|4691.5|4692|4691.5|4691.5|4691|504
1650467620000|2022-04-20 15:13:40|4692.5|4692|4692|4691.5|4692.5|4692|4692|4691.5|1916
1650467630000|2022-04-20 15:13:50|4691.5|4691|4691|4690.5|4691.5|4691|4690.5|4690|4959
1650467640000|2022-04-20 15:14:00|4691.5|4691|4691.5|4691|4691.5|4691|4691|4690.5|1430
1650467650000|2022-04-20 15:14:10|4691|4690.5|4690.5|4690|4691.5|4691|4690.5|4690|1856
1650467660000|2022-04-20 15:14:20|4690|4689.5|4690|4689.5|4690.5|4690|4689|4688.5|2515
1650467680000|2022-04-20 15:14:40|4690.5|4690|4690|4689.5|4690.5|4690|4690|4689.5|783
1650467690000|2022-04-20 15:14:50|4690.5|4690|4689.5|4689|4690.5|4690|4689.5|4688.5|2484
1650467700000|2022-04-20 15:15:00|4689|4688.5|4689|4688.5|4689|4688.5|4689|4688.5|116
1650467710000|2022-04-20 15:15:10|4688.5|4688|4688.5|4688|4688.5|4688|4688|4687.5|1249
1650467720000|2022-04-20 15:15:20|4689|4688.5|4688.5|4688|4689|4688.5|4688|4687.5|2422
1650467730000|2022-04-20 15:15:30|4688|4687.5|4687.5|4687|4688|4687.5|4687.5|4687|947
1650467740000|2022-04-20 15:15:40|4687|4686.5|4687|4686.5|4687|4687|4687|4686.5|526
1650467750000|2022-04-20 15:15:50|4687.5|4687|4688|4687.5|4688.5|4687.5|4687.5|4687|3798
1650467760000|2022-04-20 15:16:00|4687.5|4687|4688|4687.5|4688|4687.5|4687.5|4686.5|2407
1650467770000|2022-04-20 15:16:10|4687.5|4687|4688|4687.5|4688|4687.5|4687.5|4687|1183
1650467780000|2022-04-20 15:16:20||4687||4687||4687||4687|150
1650467790000|2022-04-20 15:16:30|4687.5||4687.5||4687.5||4687.5||201
1650467800000|2022-04-20 15:16:40|4688|4687.5|4687.5|4687|4688.5|4688|4687.5|4687|1668
1650467810000|2022-04-20 15:16:50|4688|4687.5|4687.5|4687|4688|4687.5|4687.5|4687|672
1650467820000|2022-04-20 15:17:00|4688|4687.5|4688|4687.5|4688.5|4688|4687.5|4687|1743
1650467830000|2022-04-20 15:17:10|4688.5|4688|4690|4689.5|4690.5|4689.5|4688.5|4688|4797
1650467840000|2022-04-20 15:17:20||4689||4689.5||4689.5||4689|39
1650467850000|2022-04-20 15:17:30|4690.5|4690|4690.5|4690|4690.5|4690|4690.5|4690|490
1650467860000|2022-04-20 15:17:40|4691|4690.5|4692.5|4692|4692.5|4692|4691|4690.5|499
1650467870000|2022-04-20 15:17:50|4693|4692.5|4693|4692|4693|4692.5|4692.5|4692|468
1650467880000|2022-04-20 15:18:00|4692.5|4692.5|4691|4690.5|4693|4692.5|4691|4690.5|1296
1650467890000|2022-04-20 15:18:10|4690.5|4690|4691|4690.5|4691|4690.5|4690.5|4689.5|1244
1650467900000|2022-04-20 15:18:20|4691.5|4691|4691.5|4691|4692|4691.5|4691.5|4690.5|1118
1650467910000|2022-04-20 15:18:30|4692|4691.5|4691|4690|4693|4692|4690.5|4690|3274
1650467920000|2022-04-20 15:18:40|4690.5|4690.5|4690.5|4690|4691|4690.5|4690|4689.5|1998
1650467930000|2022-04-20 15:18:50|4690|4689.5|4690|4689.5|4690.5|4690|4690|4689.5|180
1650467970000|2022-04-20 15:19:30|4689.5|4689|4689|4688.5|4690|4689|4689|4688.5|3128
1650467980000|2022-04-20 15:19:40|||||||||17
1650468000000|2022-04-20 15:20:00|4689.5|4689|4689.5|4688.5|4691|4690|4689|4688.5|5499
1650468010000|2022-04-20 15:20:10|4690|4689|4689.5|4689|4690.5|4690|4689.5|4689|2198
1650468020000|2022-04-20 15:20:20||4688.5||4689||4689||4688.5|676
1650468030000|2022-04-20 15:20:30|4690|4689.5|4690|4689.5|4690|4689.5|4690|4689.5|950
1650468040000|2022-04-20 15:20:40|4689.5|4689|4689.5|4689|4690|4689.5|4689|4688.5|1441
1650468050000|2022-04-20 15:20:50|4689|4688.5|4690|4689.5|4690|4689.5|4689|4688.5|1349
1650468060000|2022-04-20 15:21:00|4690.5|4690|4690.5|4690|4691|4690.5|4690.5|4690|2675
1650468070000|2022-04-20 15:21:10|4691|4690.5|4688.5|4688|4691|4690.5|4688.5|4688|5038
1650468080000|2022-04-20 15:21:20|4688|4687.5|4688.5|4688|4689|4688.5|4688|4687|8018
1650468090000|2022-04-20 15:21:30|4688|4687.5|4688|4687.5|4688|4687.5|4687.5|4687|11032
1650468100000|2022-04-20 15:21:40|4688.5|4688|4688.5|4688|4689|4688.5|4688.5|4687.5|3261
1650468110000|2022-04-20 15:21:50|4688|4687.5|4688.5|4688|4688.5|4688|4688|4687.5|2776
1650468120000|2022-04-20 15:22:00|4689|4688.5|4689.5|4689|4689.5|4689|4689|4688.5|3688
1650468140000|2022-04-20 15:22:20|4690|4689.5|4691|4690|4691|4690.5|4690|4689.5|1753
1650468150000|2022-04-20 15:22:30|4690.5|4689.5|4690|4689.5|4691|4689.5|4690|4689.5|2165
1650468160000|2022-04-20 15:22:40|4689.5|4689|4689|4688.5|4689.5|4689|4689|4688.5|1566
1650468180000|2022-04-20 15:23:00|4688.5|4688|4688|4687.5|4688.5|4688.5|4688|4687.5|3518
1650468200000|2022-04-20 15:23:20|4687.5|4687|4687.5|4687|4687.5|4687|4687.5|4687|1657
1650468210000|2022-04-20 15:23:30|4688|4687.5|4689|4688|4689.5|4689|4688|4687.5|6007
1650468220000|2022-04-20 15:23:40|4688.5|4687.5|4688.5|4688|4688.5|4688|4688.5|4687.5|186
1650468230000|2022-04-20 15:23:50|4688|4687.5|4688.5|4688|4688.5|4688|4688|4687.5|352
1650468250000|2022-04-20 15:24:10|4689|4688.5|4686.5|4686|4689.5|4689|4686.5|4685.5|6194
1650468260000|2022-04-20 15:24:20|4687|4686.5|4687|4686.5|4688|4687|4686.5|4686|5345
1650468280000|2022-04-20 15:24:40|4687.5|4687|4687|4686.5|4687.5|4687|4686.5|4686|2665
1650468290000|2022-04-20 15:24:50|4686.5|4686|4686.5|4686|4686.5|4686|4686|4685.5|706
1650468300000|2022-04-20 15:25:00|4687|4686.5|4686.5|4686|4688.5|4687.5|4686.5|4686|1132
1650468310000|2022-04-20 15:25:10|4687|4686.5|4687|4686.5|4687|4686.5|4687|4686|389
1650468320000|2022-04-20 15:25:20|4687.5|4687|4688|4687.5|4688|4687.5|4687|4686.5|830
1650468330000|2022-04-20 15:25:30|4688.5|4688|4688.5|4688|4688.5|4688|4688.5|4688|393
1650468340000|2022-04-20 15:25:40|4688|4687.5|4688|4687.5|4688.5|4688|4688|4687.5|432
1650468350000|2022-04-20 15:25:50|4688.5|4688|4688|4687.5|4688.5|4688|4687.5|4687|892
1650468360000|2022-04-20 15:26:00|4688.5|4688|4688|4687|4688.5|4688|4687.5|4686.5|1544
1650468370000|2022-04-20 15:26:10|4688.5|4687.5|4688.5|4688|4688.5|4688|4688|4687.5|758
1650468380000|2022-04-20 15:26:20|4689|4688.5|4688.5|4688|4689|4688.5|4688.5|4688|1228
1650468390000|2022-04-20 15:26:30|4689|4688.5|4689|4688.5|4689|4688.5|4689|4688.5|146
1650468400000|2022-04-20 15:26:40|4689.5|4689|4688.5|4688|4689.5|4689|4688|4687.5|2533
1650468410000|2022-04-20 15:26:50|4689|4687.5|4689|4688.5|4690|4689|4689|4687.5|775
1650468420000|2022-04-20 15:27:00|4689.5|4688|4689.5|4688.5|4689.5|4689|4689.5|4688|284
1650468430000|2022-04-20 15:27:10|4689|4688|4689|4688|4689|4688.5|4688.5|4688|305
1650468440000|2022-04-20 15:27:20|4688.5|4688.5|4687.5|4687|4689.5|4688.5|4687.5|4686.5|3393
1650468450000|2022-04-20 15:27:30|4688|4687.5|4688|4687.5|4688|4687.5|4687.5|4687|191
1650468460000|2022-04-20 15:27:40|4688.5|4688|4688|4687.5|4689|4688|4688|4687.5|1153
1650468470000|2022-04-20 15:27:50|4688.5|4688|4689.5|4689|4690|4689|4688.5|4687.5|3156
1650468480000|2022-04-20 15:28:00|4690|4689.5|4691|4690.5|4691|4690.5|4690|4689.5|921
1650468490000|2022-04-20 15:28:10|4691.5|4691|4691.5|4691|4692|4691|4691|4690.5|1450
1650468500000|2022-04-20 15:28:20|4692|4691.5|4691.5|4691|4692|4691.5|4691.5|4690.5|1076
1650468510000|2022-04-20 15:28:30|4691|4690.5|4691|4690.5|4691|4690.5|4691|4690|424
1650468520000|2022-04-20 15:28:40|4691.5|4691|4692.5|4692|4692.5|4692|4691.5|4690.5|10685
1650468530000|2022-04-20 15:28:50|4692|4691.5|4692|4691.5|4692|4691.5|4692|4691.5|85
1650468540000|2022-04-20 15:29:00|4691.5|4691|4692.5|4692|4693|4692.5|4691.5|4691|3901
1650468550000|2022-04-20 15:29:10|4692|4691.5|4692|4691.5|4692|4691.5|4692|4691|854
1650468560000|2022-04-20 15:29:20|4692.5|4691|4693|4692|4693.5|4692.5|4692|4691|7484
1650468570000|2022-04-20 15:29:30|4692.5|4691.5|4693|4692.5|4694|4693|4692|4691|9366
1650468580000|2022-04-20 15:29:40|4693.5|4693|4695.5|4695|4695.5|4695|4693.5|4693|2941
1650468590000|2022-04-20 15:29:50|4696|4695.5|4695.5|4694.5|4696|4695.5|4695|4694|1480
1650524420000|2022-04-21 07:00:20|4791.5|4789|4795|4793|4795|4794|4790.5|4788|169107
1650524430000|2022-04-21 07:00:30|4796|4794|4798.5|4797|4798.5|4797.5|4794|4793|9227
1650524440000|2022-04-21 07:00:40|4797.5|4796.5|4783|4781.5|4798|4797|4782|4781|4874
1650524450000|2022-04-21 07:00:50|4782.5|4781|4766.5|4765|4782.5|4781|4766|4765|8804
1650524460000|2022-04-21 07:01:00|4766|4764.5|4760|4758.5|4767|4765.5|4760|4758|2989
1650524470000|2022-04-21 07:01:10|4763.5|4759|4772|4770|4772.5|4770.5|4761|4759|10023
1650524480000|2022-04-21 07:01:20|4771|4769.5|4770|4768.5|4772|4770|4767|4766|3400
1650524490000|2022-04-21 07:01:30|4769.5|4768|4769.5|4767.5|4770|4769|4764.5|4762|4956
1650524500000|2022-04-21 07:01:40|4769|4769|4774|4772|4774|4772|4768.5|4767|1279
1650524510000|2022-04-21 07:01:50|4773|4772.5|4781.5|4780|4785.5|4784|4772|4771|5997
1650524520000|2022-04-21 07:02:00|4782|4780.5|4773.5|4771|4782.5|4781|4773.5|4771|3659
1650524530000|2022-04-21 07:02:10|4774|4771.5|4769.5|4768|4778|4777|4769.5|4767.5|6881
1650524540000|2022-04-21 07:02:20|4768.5|4767.5|4767|4765.5|4768.5|4767.5|4763|4761|5960
1650524550000|2022-04-21 07:02:30|4766.5|4766|4772|4770.5|4773|4771.5|4766.5|4765.5|2418
1650524560000|2022-04-21 07:02:40|4772.5|4771|4775|4774|4777|4775|4772.5|4771|4049
1650524570000|2022-04-21 07:02:50|4775.5|4773.5|4773|4771|4777|4776|4772.5|4771|4516
1650524580000|2022-04-21 07:03:00|4773.5|4771.5|4774|4772|4775|4773.5|4770.5|4769|4510
1650524590000|2022-04-21 07:03:10|4773.5|4773|4772|4769.5|4777.5|4775.5|4771|4768.5|8339
1650524600000|2022-04-21 07:03:20|4772.5|4771.5|4778|4776.5|4778|4776.5|4772|4769.5|3109
1650524610000|2022-04-21 07:03:30|4777.5|4777.5|4777|4775.5|4780.5|4778|4776|4775|4227
1650524620000|2022-04-21 07:03:40|4776|4775|4781|4779.5|4781|4780|4776|4775|2350
1650524630000|2022-04-21 07:03:50|4780.5|4779|4780|4779|4781.5|4780.5|4778|4776|2558
1650524640000|2022-04-21 07:04:00|4780.5|4779.5|4780.5|4779|4784.5|4781.5|4779.5|4778.5|5105
1650524650000|2022-04-21 07:04:10|4780|4778.5|4778|4777|4782|4780.5|4777.5|4776|2528
1650524660000|2022-04-21 07:04:20|4778.5|4777.5|4779|4777.5|4780|4778.5|4778|4777|1323
1650524670000|2022-04-21 07:04:30|4778|4778|4777.5|4776|4782|4780.5|4777.5|4776|3559
1650524680000|2022-04-21 07:04:40|4776.5|4775|4779.5|4778.5|4780|4778.5|4776.5|4775|3665
1650524690000|2022-04-21 07:04:50|4780|4779|4777|4775.5|4781|4780|4776.5|4775|4233
1650524700000|2022-04-21 07:05:00|4776.5|4776|4781|4780|4782|4780.5|4776.5|4776|4233
1650524710000|2022-04-21 07:05:10|4780|4779.5|4780|4779|4782|4780.5|4778|4777|5744
1650524720000|2022-04-21 07:05:20|4779.5|4778.5|4776.5|4775.5|4782|4780|4776.5|4775.5|3576
1650524730000|2022-04-21 07:05:30|4776|4775|4772|4771|4776|4775|4771|4769|2101
1650524740000|2022-04-21 07:05:40|4771.5|4770.5|4772.5|4771|4772.5|4771.5|4770|4769|2193
1650524750000|2022-04-21 07:05:50|4773|4771.5|4773.5|4772|4778|4777|4773|4771.5|5814
1650524760000|2022-04-21 07:06:00|4774|4772.5|4779|4778|4779.5|4778|4771|4770|4058
1650524770000|2022-04-21 07:06:10|4778.5|4777.5|4776|4775|4781|4779.5|4775.5|4775|7023
1650524780000|2022-04-21 07:06:20|4775.5|4775.5|4779.5|4778.5|4780|4779|4775.5|4775|4305
1650524790000|2022-04-21 07:06:30|4779|4778|4781.5|4780|4784|4782.5|4778.5|4777|6066
1650524800000|2022-04-21 07:06:40|4780.5|4779|4782.5|4781|4783.5|4782.5|4779.5|4778|3261
1650524810000|2022-04-21 07:06:50|4782|4780.5|4779.5|4777.5|4782|4781.5|4779.5|4777.5|1465
1650524820000|2022-04-21 07:07:00|4779|4777|4776|4774.5|4779|4777|4775|4773|2443
1650524830000|2022-04-21 07:07:10|4776.5|4775|4775.5|4774|4777|4776|4775|4774|2508
1650524840000|2022-04-21 07:07:20|4775|4774.5|4777|4775.5|4778|4776.5|4775|4774.5|1216
1650524850000|2022-04-21 07:07:30|4777.5|4776|4779|4778|4780.5|4779|4777.5|4776|2640
1650524860000|2022-04-21 07:07:40|4778.5|4777.5|4781|4780|4781|4780|4778.5|4777.5|915
1650524870000|2022-04-21 07:07:50|4780.5|4779.5|4781|4780|4781|4780.5|4779.5|4778.5|2160
1650524880000|2022-04-21 07:08:00|4780.5|4779.5|4777|4776|4780.5|4779.5|4776.5|4775.5|1541
1650524890000|2022-04-21 07:08:10|4776.5|4775.5|4777|4775.5|4777|4776.5|4775.5|4775|358
1650524900000|2022-04-21 07:08:20|4776.5|4776|4775.5|4774.5|4776.5|4776|4775.5|4774.5|655
1650524910000|2022-04-21 07:08:30|4776.5|4775|4782|4781|4782|4781|4775.5|4774.5|2602
1650524920000|2022-04-21 07:08:40|4782.5|4780.5|4782.5|4781.5|4785|4784|4782.5|4780.5|2202
1650524930000|2022-04-21 07:08:50|4781.5|4780.5|4783|4781.5|4784|4782.5|4781|4780|508
1650524940000|2022-04-21 07:09:00|4782.5|4781|4782.5|4781|4785|4784|4782|4781|2736
1650524950000|2022-04-21 07:09:10|4783|4781.5|4776|4775|4783|4781.5|4776|4774.5|1932
1650524960000|2022-04-21 07:09:20|4776.5|4775.5|4780|4778.5|4780|4778.5|4776|4775|333
1650524970000|2022-04-21 07:09:30|4781|4779|4776.5|4776|4781.5|4780|4776.5|4776|4209
1650524980000|2022-04-21 07:09:40|4776|4775.5|4779.5|4778|4780.5|4779|4776|4775|2529
1650524990000|2022-04-21 07:09:50|4778.5|4778.5|4783.5|4782.5|4784.5|4782.5|4778|4777.5|16633
1650525000000|2022-04-21 07:10:00|4784|4783|4784|4783|4785|4783.5|4783.5|4782|1522
1650525010000|2022-04-21 07:10:10|4783|4782|4783.5|4782.5|4784|4782.5|4781|4779.5|4196
1650525020000|2022-04-21 07:10:20|4783|4782|4786|4784.5|4787|4785.5|4783|4782|1602
1650525030000|2022-04-21 07:10:30|4785|4784|4779|4778.5|4786|4784.5|4779|4778.5|1328
1650525040000|2022-04-21 07:10:40|4778.5|4778|4775|4774|4779|4778|4775|4774|328
1650525050000|2022-04-21 07:10:50|4776|4774.5|4773|4772|4776|4774.5|4773|4772|1112
1650525060000|2022-04-21 07:11:00|4772.5|4771|4771.5|4770.5|4773|4772.5|4771|4770|950
1650525070000|2022-04-21 07:11:10|4771|4770|4769.5|4767.5|4772.5|4771.5|4768.5|4767|1319
1650525080000|2022-04-21 07:11:20|4770|4768|4764.5|4763|4770.5|4768.5|4763.5|4762|3338
1650525090000|2022-04-21 07:11:30|4764|4762.5|4762.5|4761|4765.5|4764|4762|4761|1138
1650525100000|2022-04-21 07:11:40|4763|4761.5|4762|4761|4765.5|4764.5|4762|4761|1145
1650525110000|2022-04-21 07:11:50|4762.5|4761.5|4764|4763|4764.5|4763.5|4762|4761|1351
1650525120000|2022-04-21 07:12:00|4764.5|4763.5|4764.5|4763.5|4764.5|4764|4763|4761.5|1366
1650525130000|2022-04-21 07:12:10|4765.5|4764|4767|4766.5|4768.5|4767|4765.5|4764|642
1650525140000|2022-04-21 07:12:20|4767.5|4766|4770|4768|4771|4769|4765|4764|1938
1650525150000|2022-04-21 07:12:30|4770.5|4769|4773|4771.5|4773.5|4772|4770|4769|449
1650525160000|2022-04-21 07:12:40|4772.5|4772|4769|4768|4772.5|4772|4769|4768|766
1650525170000|2022-04-21 07:12:50|4768.5|4767.5|4773|4771.5|4773|4772|4768.5|4767.5|856
1650525180000|2022-04-21 07:13:00|4774|4772|4772|4771|4774|4772|4772|4770.5|832
1650525190000|2022-04-21 07:13:10|4773|4771.5|4770.5|4769|4774.5|4773|4770|4768|946
1650525200000|2022-04-21 07:13:20|4770|4768.5|4766.5|4765|4770.5|4769|4765.5|4764.5|377
1650525210000|2022-04-21 07:13:30|4767|4765.5|4765.5|4764|4767|4766|4764.5|4763|725
1650525220000|2022-04-21 07:13:40|4765|4764.5|4762.5|4761|4765.5|4764.5|4762.5|4761|1347
1650525230000|2022-04-21 07:13:50|4762|4761.5|4762|4761|4763|4761.5|4759.5|4759|2397
1650525240000|2022-04-21 07:14:00|4763|4761.5|4760|4759|4765|4764|4759|4757|1772
1650525250000|2022-04-21 07:14:10|4761|4759.5|4760|4759|4761|4760|4759.5|4758|721
1650525260000|2022-04-21 07:14:20|4760.5|4759.5|4757.5|4755.5|4760.5|4759.5|4757.5|4755.5|326
1650525270000|2022-04-21 07:14:30|4758|4756.5|4759.5|4758.5|4760.5|4759|4758|4756.5|249
1650525280000|2022-04-21 07:14:40|4760.5|4759|4761|4760|4761|4760.5|4760|4758.5|870
1650525290000|2022-04-21 07:14:50|4761.5|4760.5|4759.5|4758.5|4763.5|4762.5|4759.5|4758|3357
1650525300000|2022-04-21 07:15:00|4760|4758|4758.5|4757|4760.5|4759.5|4753|4751.5|4699
1650525310000|2022-04-21 07:15:10|4758|4758|4759|4757.5|4759.5|4758.5|4757.5|4756|4597
1650525320000|2022-04-21 07:15:20|4758.5|4758|4756|4755|4758.5|4758|4756|4755|893
1650525330000|2022-04-21 07:15:30|4755.5|4754.5|4757.5|4756|4757.5|4756.5|4755|4753.5|577
1650525340000|2022-04-21 07:15:40|4758|4756.5|4756|4754.5|4758|4756.5|4755.5|4754.5|1829
1650525350000|2022-04-21 07:15:50|4755.5|4754|4753.5|4752|4755.5|4754|4753|4752|1184
1650525360000|2022-04-21 07:16:00|4754|4752.5|4756|4755|4757.5|4756|4752.5|4751|915
1650525370000|2022-04-21 07:16:10|4756.5|4755.5|4754|4753.5|4757.5|4757|4753.5|4752|1937
1650525380000|2022-04-21 07:16:20|4755|4753|4757.5|4756|4758|4757|4754|4753|2458
1650525390000|2022-04-21 07:16:30|4757|4755.5|4758|4757|4758|4757|4756.5|4755.5|557
1650525400000|2022-04-21 07:16:40|4758.5|4757.5|4766|4765|4767.5|4766|4758.5|4757.5|3456
1650525410000|2022-04-21 07:16:50|4765.5|4764.5|4763|4761.5|4766.5|4765.5|4762|4760.5|2143
1650525420000|2022-04-21 07:17:00|4763.5|4762|4763|4762|4764|4763|4763|4761.5|227
1650525430000|2022-04-21 07:17:10|4762.5|4761|4762|4761|4763|4762|4762|4760.5|261
1650525440000|2022-04-21 07:17:20|4761.5|4760.5|4767|4765.5|4767|4765.5|4761.5|4760.5|1180
1650525450000|2022-04-21 07:17:30|4766.5|4766|4764.5|4763|4766.5|4766|4763.5|4762.5|956
1650525460000|2022-04-21 07:17:40|4764|4762.5|4765.5|4764.5|4766|4764.5|4763.5|4762.5|820
1650525470000|2022-04-21 07:17:50|4765|4764|4765|4764|4765|4764.5|4764.5|4763|222
1650525480000|2022-04-21 07:18:00|4765.5|4764.5|4763.5|4762.5|4765.5|4765|4763|4762.5|2558
1650525490000|2022-04-21 07:18:10|4763|4762|4761|4760|4765|4764|4760|4758.5|1555
1650525500000|2022-04-21 07:18:20|4760.5|4759.5|4762.5|4762|4764.5|4763.5|4760.5|4758.5|7194
1650525510000|2022-04-21 07:18:30|4762|4760.5|4763.5|4762.5|4764|4763.5|4759.5|4759|16765
1650525520000|2022-04-21 07:18:40|4763|4761.5|4765|4763.5|4765|4764.5|4762|4761|16198
1650525530000|2022-04-21 07:18:50|4764.5|4763|4767.5|4765.5|4768|4766.5|4764.5|4762.5|7795
1650525540000|2022-04-21 07:19:00|4767|4766|4764|4763|4767.5|4766|4763|4761.5|11643
1650525550000|2022-04-21 07:19:10|4763.5|4762.5|4763.5|4762.5|4766|4765|4762.5|4761|12442
1650525560000|2022-04-21 07:19:20|4764|4763|4763.5|4762.5|4764.5|4763.5|4763|4762|1802
1650525570000|2022-04-21 07:19:30|4764.5|4763|4764.5|4763.5|4764.5|4764|4764|4762.5|134
1650525580000|2022-04-21 07:19:40|4765|4764|4766|4765|4766|4765.5|4765|4764|1119
1650525590000|2022-04-21 07:19:50|4765.5|4765.5|4769.5|4768.5|4770|4769|4765.5|4764.5|1525
1650525600000|2022-04-21 07:20:00|4770|4769|4771|4770.5|4771|4770.5|4769.5|4769|145
1650525610000|2022-04-21 07:20:10|4771.5|4771|4769.5|4768.5|4772|4771.5|4769.5|4768.5|2164
1650525620000|2022-04-21 07:20:20|4770|4769|4771|4770|4771.5|4770|4770|4768.5|855
1650525630000|2022-04-21 07:20:30|4771.5|4770.5|4772|4771|4772.5|4772|4771|4770|281
1650525640000|2022-04-21 07:20:40|4771.5|4770.5|4774|4773|4774|4773|4771|4770.5|1317
1650525650000|2022-04-21 07:20:50|4773.5|4772.5|4773.5|4772.5|4774|4773|4773.5|4772.5|691
1650525660000|2022-04-21 07:21:00|4774|4773|4775|4774|4775|4774.5|4773.5|4772.5|755
1650525670000|2022-04-21 07:21:10|4775.5|4774.5|4771.5|4770|4775.5|4775|4771.5|4770|810
1650525680000|2022-04-21 07:21:20|4771|4770.5|4771|4770|4774|4772.5|4771|4770|594
1650525690000|2022-04-21 07:21:30|4770.5|4769.5|4770|4768.5|4771|4770|4767.5|4766|863
1650525700000|2022-04-21 07:21:40|4769.5|4768|4770|4769|4770|4769|4769|4768|408
1650525710000|2022-04-21 07:21:50|4769.5|4768.5|4769.5|4769|4770|4769|4769.5|4768|55
1650525720000|2022-04-21 07:22:00|4770|4769.5|4768.5|4767|4771|4770.5|4768.5|4767|1425
1650525730000|2022-04-21 07:22:10|4768|4766.5|4768|4767.5|4768|4767.5|4767|4766|437
1650525740000|2022-04-21 07:22:20|4768.5|4767|4770|4769|4770|4769.5|4768|4767|1030
1650525750000|2022-04-21 07:22:30|4771|4769.5|4773|4772.5|4773|4772.5|4771|4769.5|2522
1650525760000|2022-04-21 07:22:40|4774|4773|4773|4772|4774|4773|4770.5|4769.5|5406
1650525770000|2022-04-21 07:22:50|4772.5|4771.5|4770.5|4770|4772.5|4771.5|4770.5|4769|180
1650525780000|2022-04-21 07:23:00|4771|4770.5|4772.5|4772|4774.5|4774|4771|4770.5|5593
1650525790000|2022-04-21 07:23:10|4773|4772.5|4774.5|4773.5|4774.5|4774|4772.5|4771.5|986
1650525800000|2022-04-21 07:23:20|4775|4774|4774.5|4773.5|4776|4775|4773.5|4772.5|3202
1650525810000|2022-04-21 07:23:30|4775|4774|4774|4772.5|4775.5|4775|4773.5|4772.5|1073
1650525820000|2022-04-21 07:23:40|4773.5|4773|4775.5|4774.5|4775.5|4774.5|4773.5|4772.5|697
1650525830000|2022-04-21 07:23:50||4774||4774||4774.5||4774|32
1650525840000|2022-04-21 07:24:00|4776|4774.5|4775.5|4774.5|4777.5|4776.5|4775|4774.5|2516
1650525850000|2022-04-21 07:24:10|4776|4775|4772|4771|4776|4775|4771.5|4770.5|1209
1650525860000|2022-04-21 07:24:20|4771.5|4771.5|4773.5|4773|4773.5|4773|4771.5|4771.5|2793
1650525870000|2022-04-21 07:24:30|4774|4773.5|4776|4774.5|4778|4777|4774|4773|1774
1650525880000|2022-04-21 07:24:40|4776.5|4775|4776|4775|4776.5|4775.5|4775.5|4774|448
1650525890000|2022-04-21 07:24:50|4776.5|4775.5|4777|4776|4778.5|4777.5|4774.5|4773.5|10645
1650525900000|2022-04-21 07:25:00|4777.5|4776.5|4777|4776.5|4778.5|4778|4777|4776.5|1981
1650525910000|2022-04-21 07:25:10|4777.5|4777|4779|4778|4780.5|4779.5|4777|4776|8159
1650525920000|2022-04-21 07:25:20|4778.5|4778.5|4776.5|4775|4778.5|4778.5|4776.5|4774.5|1984
1650525930000|2022-04-21 07:25:30|4776|4774.5|4775|4774|4776|4775|4775|4773.5|227
1650525940000|2022-04-21 07:25:40|4775.5|4774.5|4775.5|4774|4776|4775.5|4775.5|4774|450
1650525950000|2022-04-21 07:25:50|4775|4773.5|4773|4772.5|4775|4773.5|4773|4772|792
1650525960000|2022-04-21 07:26:00|4773.5|4773|4773.5|4772.5|4774|4773.5|4773.5|4772.5|493
1650525970000|2022-04-21 07:26:10|4773|4772|4771.5|4770.5|4773|4772|4769.5|4768|1157
1650525980000|2022-04-21 07:26:20|4771|4770|4770|4769.5|4771|4770|4770|4768.5|78
1650525990000|2022-04-21 07:26:30|4769.5|4769|4770|4769|4770|4769.5|4769.5|4768|236
1650526000000|2022-04-21 07:26:40|4770.5|4769.5|4769.5|4769|4771.5|4770.5|4769|4767.5|1712
1650526010000|2022-04-21 07:26:50|4769|4768|4771|4770|4771|4770.5|4769|4768|1658
1650526020000|2022-04-21 07:27:00|4771.5|4770.5|4773|4772|4774|4773|4771.5|4770.5|2656
1650526030000|2022-04-21 07:27:10|4773.5|4771.5|4773|4772|4773.5|4772|4772|4771.5|322
1650526040000|2022-04-21 07:27:20|4772.5|4771.5|4774|4773|4774|4773|4772.5|4771.5|734
1650526050000|2022-04-21 07:27:30|4773.5|4772.5|4776|4774.5|4776.5|4775|4773.5|4772.5|5021
1650526060000|2022-04-21 07:27:40|4775.5|4775|4774.5|4773.5|4776|4775|4774.5|4773.5|1021
1650526070000|2022-04-21 07:27:50|4774|4773|4774.5|4773.5|4774.5|4774|4773.5|4773|318
1650526080000|2022-04-21 07:28:00|4774|4773|4774|4772.5|4774|4773.5|4773|4772|1240
1650526090000|2022-04-21 07:28:10|4774.5|4773|4776|4775|4777|4776.5|4774.5|4773|2488
1650526100000|2022-04-21 07:28:20|4775.5|4774.5|4775|4774|4775.5|4775|4775|4774|807
1650526110000|2022-04-21 07:28:30|4774.5|4773.5|4775|4774|4775|4774|4773.5|4773|882
1650526120000|2022-04-21 07:28:40|4775.5|4774.5|4774.5|4773.5|4776|4775|4774.5|4773.5|817
1650526130000|2022-04-21 07:28:50|4774|4773|4773.5|4772.5|4774|4773|4773.5|4772|533
1650526140000|2022-04-21 07:29:00|4774|4773|4774.5|4773.5|4776|4775|4774|4773|1976
1650526150000|2022-04-21 07:29:10|4774|4773|4771|4770|4774|4773|4770.5|4769|1208
1650526160000|2022-04-21 07:29:20|4771.5|4770.5|4770.5|4769.5|4772.5|4772|4770|4768.5|4758
1650526170000|2022-04-21 07:29:30|4771.5|4770|4773.5|4772.5|4773.5|4772.5|4771|4770|2771
1650526180000|2022-04-21 07:29:40|4773|4772|4772.5|4771.5|4773|4772|4772|4771.5|869
1650526190000|2022-04-21 07:29:50|4772|4771|4770.5|4769.5|4772|4771|4769|4767.5|5326
1650526200000|2022-04-21 07:30:00|4771|4770|4770.5|4770|4772|4771.5|4770.5|4770|1462
1650526210000|2022-04-21 07:30:10|4771|4770.5|4772|4771|4772|4771|4771|4770.5|2568
1650526220000|2022-04-21 07:30:20|4774|4771.5|4775.5|4774.5|4775.5|4775|4773|4771.5|5842
1650526230000|2022-04-21 07:30:30|4775|4774|4775.5|4775|4776|4775|4774.5|4774|1574
1650526240000|2022-04-21 07:30:40|4776|4775.5|4777|4776.5|4777.5|4776.5|4776|4775|1767
1650526250000|2022-04-21 07:30:50|4777.5|4777|4775.5|4775|4777.5|4777|4775.5|4775|1549
1650526260000|2022-04-21 07:31:00|4776|4775.5|4775.5|4775|4776|4775.5|4775.5|4775|512
1650526270000|2022-04-21 07:31:10|4775|4774.5|4776|4775|4776|4775|4773.5|4772.5|2764
1650526280000|2022-04-21 07:31:20|4775.5|4775.5|4777|4776|4777|4776|4775.5|4775|1458
1650526290000|2022-04-21 07:31:30|4776.5|4776.5|4776|4775.5|4777|4776.5|4776|4775.5|578
1650526300000|2022-04-21 07:31:40|4776.5|4776|4776|4775.5|4777|4776|4776|4775.5|414
1650526310000|2022-04-21 07:31:50|4776.5|4776|4777|4776|4777|4776.5|4776.5|4775.5|667
1650526320000|2022-04-21 07:32:00|4777.5|4776.5|4774|4773|4779|4778|4774|4772.5|4766
1650526330000|2022-04-21 07:32:10|4774.5|4773.5|4772.5|4771.5|4774.5|4773.5|4772.5|4771.5|914
1650526340000|2022-04-21 07:32:20|4773|4772|4774|4772.5|4774|4773.5|4773|4772|2323
1650526350000|2022-04-21 07:32:30|4773.5|4773|4775|4774.5|4775.5|4775|4773.5|4773|2122
1650526360000|2022-04-21 07:32:40|4774.5|4774|4774|4772.5|4774.5|4774|4773.5|4772.5|423
1650526370000|2022-04-21 07:32:50|4773.5|4773|4774|4773|4775|4774|4773.5|4772.5|3342
1650526380000|2022-04-21 07:33:00|4773.5|4772.5|4773.5|4772.5|4773.5|4773|4772.5|4771.5|2053
1650526390000|2022-04-21 07:33:10|4774|4772|4773|4772|4774.5|4774|4772.5|4772|2779
1650526400000|2022-04-21 07:33:20|4773.5|4772.5|4773|4772|4773.5|4773|4771.5|4770.5|6249
1650526410000|2022-04-21 07:33:30|4773.5|4772.5|4776.5|4775.5|4776.5|4776|4773|4772|2553
1650526420000|2022-04-21 07:33:40|4777|4775|4777|4776|4777|4776.5|4776.5|4775|347
1650526430000|2022-04-21 07:33:50|4776.5||4777||4777||4776.5||0
1650526440000|2022-04-21 07:34:00|4777.5|4776.5|4778.5|4777.5|4779|4778|4777.5|4776.5|195
1650526450000|2022-04-21 07:34:10|4779|4778|4778|4777.5|4779.5|4778.5|4778|4777.5|1006
1650526460000|2022-04-21 07:34:20|4778.5|4778|4780|4779|4780|4779|4778.5|4777.5|1447
1650526480000|2022-04-21 07:34:40|4780.5|4779.5|4777|4776|4780.5|4779.5|4776.5|4775|12920
1650526490000|2022-04-21 07:34:50|4777.5|4776.5|4777.5|4777|4777.5|4777|4777|4776.5|0
1650526500000|2022-04-21 07:35:00|4778|4777.5|4777|4776|4778|4777.5|4776|4774.5|3047
1650526510000|2022-04-21 07:35:10|4777.5|4776.5|4777|4776.5|4778|4777.5|4777|4776|1372
1650526520000|2022-04-21 07:35:20|4776.5|4776|4774.5|4773.5|4777|4776|4773|4772|4432
1650526530000|2022-04-21 07:35:30|4775|4774|4775|4774|4776.5|4775.5|4773|4772|3365
1650526540000|2022-04-21 07:35:40|4774.5|4774.5|4774|4773|4775|4774.5|4773.5|4773|672
1650526550000|2022-04-21 07:35:50|4773.5|4772.5|4771.5|4771|4773.5|4772.5|4769.5|4768|1399
1650526560000|2022-04-21 07:36:00|4772|4771.5|4771.5|4770.5|4772|4771.5|4770.5|4769.5|924
1650526570000|2022-04-21 07:36:10|4771|4770|4769.5|4769|4771.5|4771|4769|4768|2908
1650526580000|2022-04-21 07:36:20|4770|4770|4771|4770|4771.5|4771|4769.5|4768.5|5905
1650526590000|2022-04-21 07:36:30|4771.5|4770.5|4771|4770|4771.5|4770.5|4770.5|4770|915
1650526600000|2022-04-21 07:36:40|4771.5|4770.5|4770.5|4769.5|4772|4771.5|4770|4769|3342
1650526610000|2022-04-21 07:36:50|4771|4770|4772|4771.5|4772|4771.5|4770.5|4769.5|2320
1650526620000|2022-04-21 07:37:00|4772.5|4772|4772.5|4772|4774|4773|4772|4771.5|1985
1650526630000|2022-04-21 07:37:10|4773|4772.5|4774|4773|4774|4773|4773|4772.5|283
1650526640000|2022-04-21 07:37:20|4773.5|4772.5|4772|4771|4774|4772.5|4771.5|4771|1376
1650526650000|2022-04-21 07:37:30|4771.5|4771.5|4774.5|4773.5|4774.5|4774|4771.5|4771.5|1950
1650526660000|2022-04-21 07:37:40|4775|4774|4774.5|4773.5|4775|4774|4774.5|4773.5|71
1650526670000|2022-04-21 07:37:50|4775|4774|4776|4775|4776|4775.5|4774.5|4774|646
1650526680000|2022-04-21 07:38:00|4775.5|4774.5|4772|4771|4776|4774.5|4772|4770.5|1034
1650526690000|2022-04-21 07:38:10|4771.5|4770.5|4771|4770|4771.5|4770.5|4770|4769|145
1650526700000|2022-04-21 07:38:20|4772|4770.5|4774|4773|4775.5|4774.5|4772|4770.5|3824
1650526710000|2022-04-21 07:38:30|4773.5|4772.5|4773|4772|4774|4773.5|4773|4772|852
1650526720000|2022-04-21 07:38:40|4773.5|4772.5|4773.5|4772.5|4773.5|4773|4773|4772|283
1650526730000|2022-04-21 07:38:50|4774|4773|4775|4774|4775|4774|4773.5|4772.5|1487
1650526740000|2022-04-21 07:39:00|4775.5|4774.5|4773.5|4772.5|4775.5|4774.5|4770.5|4769.5|3251
1650526750000|2022-04-21 07:39:10|4774|4773|4773.5|4772.5|4774.5|4773.5|4773|4772.5|611
1650526760000|2022-04-21 07:39:20|4774|4772|4775|4774.5|4775|4774.5|4774|4772|2746
1650526770000|2022-04-21 07:39:30|4775.5|4774|4777.5|4776.5|4778|4777|4775|4774|1156
1650526780000|2022-04-21 07:39:40|4777|4776|4776.5|4775.5|4779|4777.5|4775.5|4775|1334
1650526790000|2022-04-21 07:39:50|4777|4776|4777.5|4776.5|4777.5|4776.5|4776.5|4775.5|535
1650526800000|2022-04-21 07:40:00|4778|4777|4779|4778|4779.5|4778.5|4778|4776.5|1793
1650526810000|2022-04-21 07:40:10|4779.5|4778.5|4778.5|4777.5|4779.5|4778.5|4778|4777.5|1135
1650526820000|2022-04-21 07:40:20|4779|4778|4777.5|4776.5|4780|4779|4777.5|4776.5|1474
1650526830000|2022-04-21 07:40:30|4778|4777|4777.5|4777|4778|4777|4777|4776|561
1650526840000|2022-04-21 07:40:40|4778|4777.5|4778.5|4778|4779|4778|4778|4777|65
1650526850000|2022-04-21 07:40:50|4779|4778.5|4778|4777.5|4779|4778.5|4777.5|4776|883
1650526860000|2022-04-21 07:41:00|4778.5|4778|4777.5|4776|4779|4778|4777|4776|832
1650526870000|2022-04-21 07:41:10|4777|4776.5|4776.5|4776|4777|4776.5|4776.5|4776|543
1650526880000|2022-04-21 07:41:20|4775|4773.5|4776.5|4774.5|4777|4775|4775|4773.5|298
1650526890000|2022-04-21 07:41:30|4777|4775|4776.5|4775|4777|4775.5|4776.5|4774.5|0
1650526900000|2022-04-21 07:41:40|4777.5|4776|4777|4775.5|4777.5|4776|4777|4775.5|17
1650526910000|2022-04-21 07:41:50|4777.5|4776|4776.5|4775.5|4777.5|4776|4776|4775|39
1650526920000|2022-04-21 07:42:00|4777|4774.5|4775|4773.5|4777|4774.5|4774|4772.5|278
1650526930000|2022-04-21 07:42:10|4776|4774.5|4776.5|4774.5|4777|4776|4776|4774.5|201
1650526940000|2022-04-21 07:42:20|4777|4775|4776|4775|4777|4775.5|4775.5|4774|63
1650526950000|2022-04-21 07:42:30|4777|4775.5|4778|4776.5|4778.5|4777|4776.5|4775|311
1650526960000|2022-04-21 07:42:40|4778.5|4777|4780|4778|4780|4778.5|4778|4776.5|219
1650526970000|2022-04-21 07:42:50|4780.5|4778.5|4780|4778.5|4780.5|4779|4780|4778.5|151
1650526980000|2022-04-21 07:43:00|4779|4778|4780|4778.5|4780|4778.5|4777.5|4775.5|550
1650526990000|2022-04-21 07:43:10|4779|4777.5|4779|4777|4780|4778|4779|4777|63
1650527000000|2022-04-21 07:43:20|4779.5|4777.5|4781|4779.5|4781.5|4780|4779|4777|277
1650527010000|2022-04-21 07:43:30|4781.5|4780|4781.5|4780|4782|4780.5|4781|4779.5|88
1650527020000|2022-04-21 07:43:40|4782|4780.5|4782|4780.5|4782|4780.5|4781.5|4780|71
1650527030000|2022-04-21 07:43:50|4781.5|4780|4780.5|4779|4781.5|4780|4780.5|4779|146
1650527040000|2022-04-21 07:44:00|4781|4779.5|4781|4779.5|4781|4779.5|4780.5|4779|0
1650527050000|2022-04-21 07:44:10|4779.5|4778|4777.5|4775.5|4779.5|4778|4777.5|4775.5|412
1650527060000|2022-04-21 07:44:20|4777|4775|4778|4777|4779.5|4777.5|4777|4775|128
1650527070000|2022-04-21 07:44:30|4778.5|4777.5|4778.5|4777|4779.5|4778|4778|4777|0
1650527080000|2022-04-21 07:44:40|4779|4777.5|4779.5|4778|4780|4778.5|4778.5|4777|0
1650527090000|2022-04-21 07:44:50|4780|4778.5|4777.5|4776.5|4780.5|4779|4777.5|4776|139
1650527100000|2022-04-21 07:45:00|4778.5|4777|4778|4776.5|4780|4778|4778|4776.5|51
1650527110000|2022-04-21 07:45:10|4778.5|4777|4778|4775.5|4778.5|4777|4778|4775.5|195
1650527120000|2022-04-21 07:45:20|4777|4775|4777|4775.5|4777|4776|4776|4774.5|130
1650527130000|2022-04-21 07:45:30|4776.5|4775|4779|4777.5|4779|4777.5|4776.5|4775|135
1650527140000|2022-04-21 07:45:40|4778.5|4777|4780|4778.5|4780|4778.5|4778.5|4777|614
1650527150000|2022-04-21 07:45:50|4779.5|4778|4779.5|4778|4780|4778.5|4779.5|4778|0
1650527160000|2022-04-21 07:46:00|4780|4778.5|4782|4780.5|4782.5|4781|4780|4778.5|118
1650527170000|2022-04-21 07:46:10|4780.5|4779|4781|4779.5|4781.5|4779.5|4780|4778.5|448
1650527180000|2022-04-21 07:46:20|4781.5|4780|4781|4779.5|4782|4780|4781|4779.5|216
1650527190000|2022-04-21 07:46:30|4780|4778.5|4780.5|4779|4780.5|4779|4780|4778|152
1650527200000|2022-04-21 07:46:40|4779.5|4778.5|4780.5|4779.5|4780.5|4779.5|4779|4778|92
1650527210000|2022-04-21 07:46:50|4780|4778.5|4780.5|4779.5|4780.5|4779.5|4779.5|4778|0
1650527220000|2022-04-21 07:47:00|4780|4779|4780|4778.5|4780.5|4779.5|4780|4778.5|0
1650527230000|2022-04-21 07:47:10|4780.5|4779|4780|4779|4780.5|4779|4779.5|4778.5|0
1650527240000|2022-04-21 07:47:20|4779.5|4778|4782|4780.5|4782|4780.5|4779.5|4778|143
1650527250000|2022-04-21 07:47:30|4781.5|4780|4782|4780.5|4782.5|4781|4781|4779.5|244
1650527260000|2022-04-21 07:47:40|4782.5|4781|4780.5|4779|4782.5|4781|4780.5|4779|84
1650527270000|2022-04-21 07:47:50|4780|4778.5|4779.5|4778|4780.5|4779|4779.5|4778|139
1650527280000|2022-04-21 07:48:00|4779|4777.5|4779.5|4778|4780.5|4779.5|4779|4777.5|13
1650527290000|2022-04-21 07:48:10|4779|4777.5|4781|4780|4781|4780|4779|4777.5|450
1650527300000|2022-04-21 07:48:20|4780.5|4779.5|4781.5|4780|4781.5|4780|4780.5|4779|338
1650527310000|2022-04-21 07:48:30|4781|4779.5|4779.5|4778|4783|4782|4779.5|4778|270
1650527320000|2022-04-21 07:48:40|4780|4779|4780.5|4779|4780.5|4779.5|4780|4778.5|326
1650527330000|2022-04-21 07:48:50|4780|4778.5|4780.5|4779|4780.5|4779|4780|4778.5|277
1650527340000|2022-04-21 07:49:00|4780|4778.5|4780.5|4779|4780.5|4779|4779.5|4778|349
1650527350000|2022-04-21 07:49:10|4780|4779.5|4780|4778.5|4780.5|4779.5|4780|4778.5|282
1650527360000|2022-04-21 07:49:20|4780.5|4779|4779.5|4778|4780.5|4779|4779.5|4778|105
1650527370000|2022-04-21 07:49:30|4780|4778.5|4780|4778.5|4780|4778.5|4779.5|4778|0
1650527380000|2022-04-21 07:49:40|4779.5|4778|4778.5|4777.5|4780|4778.5|4778.5|4777|140
1650527390000|2022-04-21 07:49:50|4779|4778|4780|4778.5|4780.5|4778.5|4779|4777.5|85
1650527400000|2022-04-21 07:50:00|4780.5|4778|4777|4775.5|4780.5|4778.5|4777|4775.5|512
1650527410000|2022-04-21 07:50:10|4776.5|4776.5|4778|4776.5|4778.5|4777|4776.5|4776.5|58
1650527420000|2022-04-21 07:50:20|4777|4775|4776|4775|4777|4775.5|4776|4775|78
1650527430000|2022-04-21 07:50:30|4776.5|4774.5|4774|4772.5|4776.5|4775|4774|4772|166
1650527440000|2022-04-21 07:50:40|4773.5|4772|4776.5|4774.5|4776.5|4774.5|4773.5|4772|436
1650527450000|2022-04-21 07:50:50|4776|4774|4777.5|4776.5|4777.5|4776.5|4776|4774|130
1650527460000|2022-04-21 07:51:00|4777|4776|4777.5|4775.5|4778.5|4777.5|4776.5|4775|146
1650527470000|2022-04-21 07:51:10|4776.5|4775|4776|4775|4777|4775.5|4776|4775|208
1650527480000|2022-04-21 07:51:20|4775.5|4774.5|4775|4773.5|4775.5|4774.5|4774.5|4773|194
1650527490000|2022-04-21 07:51:30|4774.5|4773|4774|4772.5|4775|4773.5|4773|4771.5|389
1650527500000|2022-04-21 07:51:40|4773.5|4772|4772.5|4771.5|4773.5|4772|4772.5|4771.5|64
1650527510000|2022-04-21 07:51:50|4774|4772.5|4773.5|4772|4774.5|4773|4773.5|4772|106
1650527520000|2022-04-21 07:52:00|4774|4772.5|4772.5|4771.5|4774.5|4773|4772.5|4771.5|336
1650527530000|2022-04-21 07:52:10|4773|4772|4774|4773|4774.5|4773|4773|4772|229
1650527540000|2022-04-21 07:52:20|4773|4772.5|4773|4771.5|4773.5|4772.5|4773|4771.5|229
1650527550000|2022-04-21 07:52:30|4773.5|4772|4774|4772|4775|4773|4773|4771|28
1650527560000|2022-04-21 07:52:40|4773.5|4772.5|4774.5|4773|4774.5|4773|4773.5|4772|171
1650527570000|2022-04-21 07:52:50|4774|4772.5|4773|4771.5|4774|4772.5|4773|4771.5|485
1650527580000|2022-04-21 07:53:00|4773.5|4772|4772|4770.5|4774|4772|4771.5|4770|88
1650527590000|2022-04-21 07:53:10|4772.5|4771|4773|4771.5|4773|4771.5|4772.5|4771|0
1650527600000|2022-04-21 07:53:20|4772.5|4771|4773|4772|4775.5|4774|4772.5|4771|535
1650527610000|2022-04-21 07:53:30|4772.5|4771.5|4773.5|4772|4774|4772.5|4772|4771|630
1650527620000|2022-04-21 07:53:40|4774|4773|4774|4773|4774|4773|4773.5|4772.5|106
1650527630000|2022-04-21 07:53:50|4773.5|4772.5|4775|4773.5|4775.5|4774|4773.5|4772.5|258
1650527640000|2022-04-21 07:54:00|4774.5|4773|4773|4771.5|4775|4773.5|4772.5|4770.5|341
1650527650000|2022-04-21 07:54:10|4772.5|4771|4770|4768|4772.5|4771|4770|4768|216
1650527660000|2022-04-21 07:54:20|4770.5|4769|4769.5|4767.5|4770.5|4769|4769.5|4767.5|73
1650527670000|2022-04-21 07:54:30|4769|4766.5|4769.5|4768|4769.5|4768|4768.5|4766.5|258
1650527680000|2022-04-21 07:54:40|4769|4767.5|4768.5|4767|4770|4768.5|4768.5|4767|149
1650527690000|2022-04-21 07:54:50|4769|4767.5|4769|4767.5|4769.5|4768|4769|4767.5|210
1650527700000|2022-04-21 07:55:00|4770|4769|4769.5|4767.5|4770.5|4769|4769.5|4767.5|585
1650527710000|2022-04-21 07:55:10|4769|4766.5|4766.5|4765|4769|4766.5|4766|4764.5|844
1650527720000|2022-04-21 07:55:20|4766|4764.5|4766.5|4765|4767|4765.5|4766|4764.5|183
1650527730000|2022-04-21 07:55:30|4767|4765.5|4769|4767|4769|4767|4767|4765.5|185
1650527740000|2022-04-21 07:55:40|4768.5|4767.5|4768|4766|4769.5|4768|4767.5|4765.5|265
1650527750000|2022-04-21 07:55:50|4767.5|4765.5|4767.5|4766|4768|4766.5|4767|4765.5|83
1650527760000|2022-04-21 07:56:00|4767|4765.5|4767.5|4766|4768|4766.5|4767|4765.5|0
1650527770000|2022-04-21 07:56:10|4768|4766.5|4768|4766.5|4768|4766.5|4767.5|4766|0
1650527780000|2022-04-21 07:56:20|4768|4767|4767|4766|4768.5|4768|4767|4766|1949
1650527790000|2022-04-21 07:56:30|4767.5|4766.5|4766.5|4765.5|4767.5|4766.5|4766|4765|2058
1650527800000|2022-04-21 07:56:40|4767|4767|4766|4765.5|4768|4767|4766|4765.5|2703
1650527810000|2022-04-21 07:56:50|4765.5|4764.5|4766|4765.5|4767|4765.5|4765|4763.5|10928
1650527820000|2022-04-21 07:57:00|4765.5|4764|4768.5|4767.5|4770|4768.5|4765.5|4764|9954
1650527830000|2022-04-21 07:57:10|4768|4767|4768.5|4768|4768.5|4768|4768|4766.5|774
1650527840000|2022-04-21 07:57:20|4768|4767.5|4768.5|4768|4768.5|4768|4767.5|4767|798
1650527850000|2022-04-21 07:57:30|4769|4768.5|4770|4769|4770|4769.5|4769|4768.5|391
1650527860000|2022-04-21 07:57:40|4769.5|4768.5|4768.5|4767.5|4770|4769|4768.5|4767.5|2039
1650527870000|2022-04-21 07:57:50|4768|4767|4768|4767.5|4768.5|4768|4768|4767|1851
1650527880000|2022-04-21 07:58:00|4767.5|4766.5|4767|4766|4767.5|4767|4766.5|4766|1634
1650527890000|2022-04-21 07:58:10|4766.5|4765.5|4768|4767|4768|4767|4766|4765|1028
1650527900000|2022-04-21 07:58:20|4768.5|4767.5|4768.5|4768|4769|4768|4768|4767|920
1650527910000|2022-04-21 07:58:30|4768|4767|4768.5|4767.5|4768.5|4767.5|4768|4767|634
1650527920000|2022-04-21 07:58:40|4769|4768|4770|4769|4770|4769|4769|4768|705
1650527930000|2022-04-21 07:58:50|4770.5|4769.5|4769.5|4768.5|4770.5|4769.5|4767.5|4767|6792
1650527940000|2022-04-21 07:59:00|4770|4769|4770|4769|4770|4769.5|4770|4769|483
1650527950000|2022-04-21 07:59:10|4770.5|4769.5|4769|4768|4770.5|4769.5|4768.5|4767|8590
1650527960000|2022-04-21 07:59:20|4769.5|4768.5|4770|4769|4770.5|4769.5|4769.5|4768.5|2714
1650527970000|2022-04-21 07:59:30|4770.5|4769.5|4770|4769|4770.5|4769.5|4769.5|4767.5|12404
1650527980000|2022-04-21 07:59:40|4770.5|4769.5|4770|4769.5|4770.5|4769.5|4770|4769|4882
1650527990000|2022-04-21 07:59:50|4769.5|4768|4768.5|4767.5|4770|4769|4768.5|4767.5|3009
1650528000000|2022-04-21 08:00:00|4768|4767|4767.5|4766.5|4768.5|4767|4767.5|4766.5|1049
1650528010000|2022-04-21 08:00:10|4767||4767||4767.5||4767||14
1650528020000|2022-04-21 08:00:20|4766.5|4766|4765|4764|4766.5|4766|4763|4762|2631
1650528030000|2022-04-21 08:00:30|4764.5|4764.5|4765|4764|4766|4765|4764.5|4763.5|99
1650528040000|2022-04-21 08:00:40|4765.5|4764.5|4766|4765|4766|4765|4765|4764|0
1650528050000|2022-04-21 08:00:50|4765.5|4764|4766.5|4765|4766.5|4766|4765.5|4764|396
1650528060000|2022-04-21 08:01:00|4767|4765.5|4767.5|4766.5|4768.5|4767|4767|4765.5|1771
1650528070000|2022-04-21 08:01:10|4768|4767|4768|4767|4768|4767|4768|4766.5|273
1650528080000|2022-04-21 08:01:20|4767.5|4766.5|4769|4768|4769|4768.5|4767.5|4766.5|3417
1650528090000|2022-04-21 08:01:30|4769.5|4768.5|4770.5|4770|4772.5|4772|4769.5|4768|6392
1650528100000|2022-04-21 08:01:40|4771|4770.5|4772.5|4772|4772.5|4772|4771|4770|4220
1650528110000|2022-04-21 08:01:50|4772|4771|4773|4772|4773.5|4772.5|4772|4771|1166
1650528120000|2022-04-21 08:02:00|4773.5|4772.5|4773|4772|4774.5|4773.5|4773|4772|1769
1650528130000|2022-04-21 08:02:10|4773.5|4772.5|4773.5|4772.5|4773.5|4772.5|4773|4772.5|411
1650528140000|2022-04-21 08:02:20|4774|4773|4775.5|4774.5|4776|4775|4774|4773|1220
1650528150000|2022-04-21 08:02:30|4776|4775|4776.5|4775|4776.5|4775.5|4775.5|4775|753
1650528160000|2022-04-21 08:02:40|4776|4774.5|4775.5|4774.5|4776|4774.5|4775|4774|1737
1650528170000|2022-04-21 08:02:50|4775||4775||4775||4775||121
1650528180000|2022-04-21 08:03:00|4774.5|4774|4776|4775|4776.5|4775.5|4774.5|4774|2950
1650528190000|2022-04-21 08:03:10|4776.5|4775.5|4778|4777|4778.5|4777|4776.5|4775.5|621
1650528200000|2022-04-21 08:03:20|4778.5|4777.5|4779|4778|4780|4778.5|4778.5|4777.5|2859
1650528220000|2022-04-21 08:03:40|4779.5|4778.5|4779.5|4779|4780|4779|4779.5|4778.5|500
1650528230000|2022-04-21 08:03:50|4780|4778.5|4780|4778.5|4780|4779|4779|4778|1365
1650528240000|2022-04-21 08:04:00|4780.5|4779|4778|4777|4780.5|4779.5|4777.5|4777|27474
1650528250000|2022-04-21 08:04:10|4777.5|4776.5|4773.5|4772|4777.5|4776.5|4773.5|4772|2950
1650528260000|2022-04-21 08:04:20|4773|4773|4772|4771.5|4773.5|4773|4771.5|4770|1012
1650528270000|2022-04-21 08:04:30|4772.5|4771|4773.5|4772.5|4773.5|4772.5|4772.5|4771|702
1650528280000|2022-04-21 08:04:40|4773||4773.5||4773.5||4773||37
1650528290000|2022-04-21 08:04:50|4774.5|4773|4774.5|4773|4774.5|4773|4773.5|4772.5|1336
1650528300000|2022-04-21 08:05:00|4774|4773.5|4774|4773|4774.5|4773.5|4773.5|4773|169
1650528310000|2022-04-21 08:05:10|4774.5|4772.5|4773.5|4772.5|4774.5|4772.5|4772|4770.5|1649
1650528320000|2022-04-21 08:05:20|||||||||239
1650528330000|2022-04-21 08:05:30|4774|4773|4776|4774.5|4776|4775|4773.5|4772.5|2718
1650528340000|2022-04-21 08:05:40|4775.5|4774|4775|4774|4776|4774.5|4775|4774|360
1650528350000|2022-04-21 08:05:50|4775.5|4774.5|4773.5|4772.5|4775.5|4774.5|4773|4772|1553
1650528360000|2022-04-21 08:06:00|4774|4773|4775|4774|4775|4774|4773.5|4772.5|35
1650528380000|2022-04-21 08:06:20|4774.5|4773.5|4773.5|4772.5|4774.5|4773.5|4773.5|4772.5|328
1650528390000|2022-04-21 08:06:30|4773|4772|4772.5|4772|4773|4772|4772.5|4772|415
1650528400000|2022-04-21 08:06:40|4773|4772.5|4772.5|4771|4773.5|4772.5|4772|4770.5|935
1650528410000|2022-04-21 08:06:50|4772|4770.5|4771.5|4770.5|4772.5|4771.5|4771.5|4770.5|277
1650528420000|2022-04-21 08:07:00|4772|4771|4772|4771|4772|4771.5|4771.5|4771|90
1650528430000|2022-04-21 08:07:10|4771.5|4770.5|4770|4769|4772|4770.5|4770|4769|194
1650528440000|2022-04-21 08:07:20|4769.5|4768.5|4768.5|4767.5|4769.5|4768.5|4768|4767|2039
1650528450000|2022-04-21 08:07:30|4769|4768|4769|4768|4769|4768|4769|4768|387
1650528460000|2022-04-21 08:07:40|4768.5|4767.5|4766.5|4766|4770|4769|4766.5|4766|5219
1650528470000|2022-04-21 08:07:50|4766|4765.5|4766.5|4765.5|4767|4766.5|4764.5|4763|856
1650528480000|2022-04-21 08:08:00|4767|4766|4766|4764.5|4767|4766.5|4765|4764.5|332
1650528490000|2022-04-21 08:08:10||4765||4765||4765||4765|106
1650528500000|2022-04-21 08:08:20|4765.5|4765.5|4766|4765|4766|4765.5|4765.5|4765|178
1650528510000|2022-04-21 08:08:30|4766.5|4765.5|4766|4765.5|4766.5|4765.5|4766|4765|2286
1650528520000|2022-04-21 08:08:40|4766.5|4766|4766.5|4765.5|4767|4766.5|4766.5|4765.5|537
1650528530000|2022-04-21 08:08:50|4767|4766|4768|4767|4768|4767.5|4767|4765.5|3459
1650528540000|2022-04-21 08:09:00|4767.5|4766.5|4768|4767|4768|4767|4767|4766|2124
1650528550000|2022-04-21 08:09:10|4768.5|4767.5|4768.5|4767.5|4769|4768|4768|4767.5|2411
1650528560000|2022-04-21 08:09:20|4768|4767|4766.5|4765.5|4768|4767|4766|4765.5|795
1650528570000|2022-04-21 08:09:30|4766|4765|4765|4763.5|4766.5|4765.5|4764.5|4763|1244
1650528580000|2022-04-21 08:09:40|4764.5|4763|4764.5|4763.5|4765|4763.5|4764|4763|184
1650528590000|2022-04-21 08:09:50|4764|4764|4763.5|4762|4764.5|4764|4763|4762|311
1650528600000|2022-04-21 08:10:00|4764|4762.5|4764.5|4763.5|4764.5|4763.5|4764|4762.5|0
1650528610000|2022-04-21 08:10:10|4763.5|4763|4759.5|4758.5|4764.5|4763.5|4758.5|4757.5|6477
1650528620000|2022-04-21 08:10:20|4759|4759|4760|4759|4760.5|4759.5|4758|4757|3883
1650528630000|2022-04-21 08:10:30|4760.5|4759.5|4761.5|4760|4762|4761.5|4760.5|4759.5|2141
1650528640000|2022-04-21 08:10:40|4762|4760.5|4763|4761.5|4763.5|4762|4761.5|4760.5|1048
1650528650000|2022-04-21 08:10:50|4763.5|4762|4761.5|4761|4763.5|4763|4761.5|4761|1654
1650528660000|2022-04-21 08:11:00|4761|4760.5|4759|4758|4761|4760.5|4759|4758|490
1650528670000|2022-04-21 08:11:10|4759.5|4758.5|4757.5|4757|4760.5|4759.5|4757.5|4756.5|9533
1650528680000|2022-04-21 08:11:20|4758|4756.5|4757|4756|4758|4756.5|4756|4755|925
1650528690000|2022-04-21 08:11:30|4757.5|4756.5|4757|4756|4757.5|4757|4756.5|4755|4294
1650528700000|2022-04-21 08:11:40|4756.5|4755|4756|4755|4756.5|4755.5|4756|4755|104
1650528710000|2022-04-21 08:11:50|4756.5|4755.5|4757|4756.5|4757|4756.5|4756.5|4755|1631
1650528720000|2022-04-21 08:12:00|4758.5|4757|4754.5|4754|4758.5|4757.5|4754.5|4754|5135
1650528730000|2022-04-21 08:12:10|4754|4753.5|4754.5|4753.5|4754.5|4754|4753.5|4752.5|171
1650528740000|2022-04-21 08:12:20|4754|4754|4754|4752.5|4754.5|4754|4752.5|4751.5|824
1650528750000|2022-04-21 08:12:30|4753.5|4752|4753.5|4752.5|4754|4752.5|4753|4751.5|942
1650528760000|2022-04-21 08:12:40|4754|4753|4756.5|4756|4756.5|4756|4754|4753|1568
1650528770000|2022-04-21 08:12:50|4756|4755.5|4754.5|4753.5|4756|4755.5|4754.5|4753.5|354
1650528780000|2022-04-21 08:13:00|4754|4752.5|4753|4752|4754.5|4752.5|4752.5|4751.5|136
1650528790000|2022-04-21 08:13:10|4753.5|4752.5|4754|4753|4754|4753|4753.5|4752|189
1650528810000|2022-04-21 08:13:30|4753.5|4752.5|4754|4752.5|4754|4752.5|4753|4752|232
1650528820000|2022-04-21 08:13:40|4754.5|4753|4751.5|4750.5|4754.5|4753.5|4751.5|4750.5|866
1650528830000|2022-04-21 08:13:50|4752|4751|4750.5|4749.5|4752.5|4751|4750|4749.5|4820
1650528840000|2022-04-21 08:14:00|4751|4750|4752.5|4751|4752.5|4752|4751|4749.5|3968
1650528850000|2022-04-21 08:14:10|4752|4750.5|4753|4752|4753|4752|4751.5|4749.5|846
1650528860000|2022-04-21 08:14:20|4753.5|4753|4754.5|4753.5|4754.5|4754|4753.5|4752|2568
1650528870000|2022-04-21 08:14:30|4755|4754|4754.5|4754|4755|4754|4754.5|4754|365
1650528880000|2022-04-21 08:14:40|4755|4754.5|4755.5|4754.5|4756.5|4755.5|4754.5|4754|804
1650528890000|2022-04-21 08:14:50||4755||4754.5||4755||4754.5|0
1650528900000|2022-04-21 08:15:00|4756|4755|4755.5|4754.5|4757|4755.5|4755|4754.5|988
1650528910000|2022-04-21 08:15:10|4756|4755|4753.5|4752.5|4756|4755|4753|4752|1100
1650528920000|2022-04-21 08:15:20|4754|4753|4753.5|4752.5|4754.5|4753|4752.5|4752|1583
1650528930000|2022-04-21 08:15:30|4754|4753|4755|4754.5|4755|4754.5|4754|4752.5|1699
1650528940000|2022-04-21 08:15:40|4754.5|4754|4752.5|4751.5|4754.5|4754|4752|4751|875
1650528950000|2022-04-21 08:15:50|4752|4751|4751|4750|4752|4751|4751|4750|709
1650528960000|2022-04-21 08:16:00|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750.5|4749|282
1650528970000|2022-04-21 08:16:10|4751|4750|4751|4750|4751|4750|4751|4750|21
1650528980000|2022-04-21 08:16:20|4750.5|4749.5|4750|4749|4750.5|4749.5|4750|4749|383
1650528990000|2022-04-21 08:16:30|4750.5|4749.5|4751|4750|4751|4750|4750|4749|521
1650529000000|2022-04-21 08:16:40|4750.5|4750.5|4751.5|4750.5|4751.5|4750.5|4750.5|4750|770
1650529010000|2022-04-21 08:16:50|4751||4751||4751||4751||0
1650529020000|2022-04-21 08:17:00|4751.5|4751|4753|4752|4753.5|4752.5|4751|4751|1726
1650529030000|2022-04-21 08:17:10|4752.5|4751.5|4752.5|4751.5|4753|4751.5|4752.5|4751.5|313
1650529040000|2022-04-21 08:17:20|4753|4752|4754.5|4753.5|4754.5|4753.5|4753|4752|367
1650529050000|2022-04-21 08:17:30|4755|4754|4754.5|4753.5|4755|4754|4754|4753.5|0
1650529060000|2022-04-21 08:17:40|||||||||3
1650529070000|2022-04-21 08:17:50|4755|4754.5|4756.5|4755.5|4756.5|4755.5|4755|4754.5|601
1650529080000|2022-04-21 08:18:00|4757|4756|4760|4759|4760.5|4759|4757|4756|283
1650529090000|2022-04-21 08:18:10|4759.5|4758|4759|4758|4759.5|4758|4759|4757.5|250
1650529100000|2022-04-21 08:18:20|4758.5|4757.5|4762|4760.5|4762|4760.5|4757.5|4756.5|1179
1650529110000|2022-04-21 08:18:30|4761.5|4760|4761|4760|4761.5|4760|4761|4760|0
1650529120000|2022-04-21 08:18:40||4760.5||4760.5||4760.5||4760.5|2
1650529130000|2022-04-21 08:18:50|4760.5|4760|4759|4757.5|4760.5|4760|4758.5|4757.5|975
1650529140000|2022-04-21 08:19:00|4758.5|4758|4758.5|4757.5|4759|4758|4758|4757.5|299
1650529150000|2022-04-21 08:19:10|4758|4757|4757.5|4756.5|4758|4757|4756.5|4755.5|412
1650529160000|2022-04-21 08:19:20|4757|4756|4754.5|4753|4757|4756|4754|4753|222
1650529170000|2022-04-21 08:19:30|4754|4752.5|4752.5|4751.5|4754|4753|4752.5|4751|232
1650529180000|2022-04-21 08:19:40|4753|4752|4754.5|4753.5|4754.5|4753.5|4753|4751.5|1036
1650529190000|2022-04-21 08:19:50|4755|4754|4752|4751|4755|4754|4751.5|4750|3834
1650529200000|2022-04-21 08:20:00|4752.5|4751.5|4754.5|4753.5|4755|4754|4752.5|4751|2136
1650529210000|2022-04-21 08:20:10|4755|4753|4755|4754|4755|4754|4754.5|4753|226
1650529220000|2022-04-21 08:20:20|4755.5|4754.5|4754.5|4753.5|4756.5|4755.5|4754|4753.5|3509
1650529230000|2022-04-21 08:20:30|4755|4754|4755.5|4754.5|4755.5|4754.5|4754.5|4754|1166
1650529240000|2022-04-21 08:20:40|4755|4754|4750|4748.5|4755.5|4754.5|4748.5|4748|9613
1650529250000|2022-04-21 08:20:50|4750.5|4749.5|4752.5|4751.5|4752.5|4751.5|4750|4748.5|771
1650529260000|2022-04-21 08:21:00|4752|4751|4752|4751|4752|4751|4750.5|4749.5|500
1650529270000|2022-04-21 08:21:10|||||||||26
1650529280000|2022-04-21 08:21:20|4752.5|4751.5|4753|4752|4753|4752|4752.5|4751.5|626
1650529290000|2022-04-21 08:21:30|4752.5|4751.5|4753|4751.5|4753|4752|4751.5|4751|1247
1650529300000|2022-04-21 08:21:40|4752.5|4752|4753|4752|4753|4752.5|4752.5|4751.5|480
1650529310000|2022-04-21 08:21:50|4752.5|4751.5|4752|4751.5|4753|4751.5|4752|4751.5|40
1650529320000|2022-04-21 08:22:00|||||||||177
1650529330000|2022-04-21 08:22:10|4752.5|4752|4753.5|4752|4753.5|4752|4752.5|4751.5|458
1650529340000|2022-04-21 08:22:20|4753|4752.5|4754.5|4753.5|4754.5|4753.5|4752.5|4752.5|0
1650529350000|2022-04-21 08:22:30|4754|4752.5|4753|4752.5|4754.5|4753|4753|4752|454
1650529360000|2022-04-21 08:22:40|4753.5|4753|4754|4752.5|4757|4755.5|4753|4752|1665
1650529370000|2022-04-21 08:22:50|4754.5|4753|4746.5|4745|4754.5|4753|4744.5|4742.5|12353
1650529380000|2022-04-21 08:23:00|4746|4744.5|4749|4748|4749.5|4748|4746|4744.5|3145
1650529390000|2022-04-21 08:23:10|4749.5|4748.5|4744.5|4743|4750.5|4749|4740|4738|9951
1650529400000|2022-04-21 08:23:20|4744|4742|4743.5|4742|4746.5|4745|4742|4740|3988
1650529410000|2022-04-21 08:23:30|4744|4742.5|4745|4743|4745.5|4744.5|4744|4742|1646
1650529420000|2022-04-21 08:23:40|4745.5|4744|4744|4743|4745.5|4744.5|4744|4742.5|885
1650529430000|2022-04-21 08:23:50|4744.5|4743.5|4745.5|4744|4745.5|4744.5|4744.5|4743.5|266
1650529440000|2022-04-21 08:24:00|4746|4744.5|4747|4746|4747.5|4746|4745.5|4744.5|1570
1650529450000|2022-04-21 08:24:10|4747.5|4746.5|4748|4746.5|4748.5|4747.5|4747.5|4746|167
1650529460000|2022-04-21 08:24:20|4748.5|4747|4747|4746|4749|4747|4747|4746|499
1650529470000|2022-04-21 08:24:30|4747.5|4746.5|4748|4747|4749|4748|4747.5|4746|1007
1650529480000|2022-04-21 08:24:40|4748.5|4747.5|4747.5|4746.5|4748.5|4747.5|4747.5|4746.5|251
1650529490000|2022-04-21 08:24:50|4747|4747|4747|4746.5|4747.5|4747|4747|4746.5|600
1650529500000|2022-04-21 08:25:00|4747.5|4747|4749.5|4748.5|4749.5|4749|4747.5|4747|368
1650529510000|2022-04-21 08:25:10|4748.5|4748|4749.5|4748.5|4749.5|4748.5|4748.5|4748|47
1650529520000|2022-04-21 08:25:20|4750|4749|4752.5|4751|4753|4751.5|4750|4748.5|1965
1650529530000|2022-04-21 08:25:30|4753|4751.5|4752.5|4751.5|4753.5|4752.5|4752.5|4751|35
1650529540000|2022-04-21 08:25:40|||||||||15
1650529550000|2022-04-21 08:25:50|4752|4751|4747.5|4746|4752|4751|4747|4746|1521
1650529560000|2022-04-21 08:26:00|4747|4745|4745|4744|4747.5|4746.5|4745|4743.5|3351
1650529570000|2022-04-21 08:26:10|4745.5|4744.5|4746|4744.5|4747|4746|4745.5|4744.5|1318
1650529580000|2022-04-21 08:26:20|4745.5|4744|4744.5|4743.5|4745.5|4744.5|4744.5|4743.5|866
1650529590000|2022-04-21 08:26:30|4745|4744|4744.5|4744|4745|4744|4744.5|4744|0
1650529600000|2022-04-21 08:26:40|4745||4745||4745||4745||14
1650529610000|2022-04-21 08:26:50|4744.5|4743.5|4742.5|4742|4744.5|4743.5|4742.5|4742|384
1650529620000|2022-04-21 08:27:00|4743|4741.5|4746.5|4745.5|4747|4745.5|4742.5|4741.5|4562
1650529630000|2022-04-21 08:27:10|4746||4746.5||4746.5||4746||672
1650529640000|2022-04-21 08:27:20|4746|4745|4746|4744.5|4746.5|4746|4745.5|4744|419
1650529650000|2022-04-21 08:27:30|4745.5|4744|4744|4743|4745.5|4744|4744|4743|120
1650529670000|2022-04-21 08:27:50|4744.5|4743.5|4744.5|4743|4744.5|4743.5|4744.5|4743|265
1650529680000|2022-04-21 08:28:00|4744|4743.5|4744|4743.5|4744.5|4743.5|4744|4743.5|47
1650529690000|2022-04-21 08:28:10|4744.5|4744|4745.5|4745|4745.5|4745|4744.5|4744|716
1650529700000|2022-04-21 08:28:20|4745|4744|4744|4743|4745.5|4744.5|4744|4743|1352
1650529710000|2022-04-21 08:28:30|4744.5|4743.5|4744|4743|4744.5|4743.5|4743.5|4743|300
1650529720000|2022-04-21 08:28:40|4743.5|4742.5|4740|4739.5|4744|4742.5|4740|4739|3083
1650529730000|2022-04-21 08:28:50|4740.5|4739|4730.5|4729|4741|4739|4727|4725|30302
1650529740000|2022-04-21 08:29:00|4731|4729.5|4736.5|4735|4736.5|4735|4731|4729.5|3135
1650529750000|2022-04-21 08:29:10|4736|4734.5|4737.5|4736.5|4739|4738|4736|4734|2414
1650529760000|2022-04-21 08:29:20|4738|4737|4738.5|4737|4740|4738.5|4737|4736.5|2614
1650529770000|2022-04-21 08:29:30|4739|4737.5|4740.5|4739.5|4741.5|4740|4738.5|4737|303
1650529780000|2022-04-21 08:29:40|4740|4739|4740|4738.5|4740|4739|4738.5|4737|1485
1650529790000|2022-04-21 08:29:50|4739.5|4738|4739|4738|4740|4738.5|4738.5|4737.5|1022
1650529800000|2022-04-21 08:30:00|4739.5|4738.5|4741|4739.5|4742|4740|4739.5|4738.5|893
1650529810000|2022-04-21 08:30:10|4740.5|4740|4741|4740|4741|4740|4740.5|4739.5|66
1650529820000|2022-04-21 08:30:20|4740.5|4739.5|4740.5|4740|4740.5|4740|4740.5|4739.5|36
1650529830000|2022-04-21 08:30:30|4740|4739.5|4734.5|4733|4740.5|4740|4734.5|4733|2334
1650529840000|2022-04-21 08:30:40|4735|4733.5|4734.5|4733.5|4737|4735.5|4734.5|4733|1817
1650529850000|2022-04-21 08:30:50|4734|4733|4735.5|4734|4735.5|4734.5|4734|4732.5|149
1650529860000|2022-04-21 08:31:00|4735|4734.5|4735.5|4734|4735.5|4734.5|4735|4734|189
1650529870000|2022-04-21 08:31:10|4735|4734.5|4735|4734|4735|4734.5|4734|4733|233
1650529890000|2022-04-21 08:31:30|4734.5|4733.5|4732|4730.5|4734.5|4733.5|4730.5|4729.5|808
1650529900000|2022-04-21 08:31:40|4732.5|4731|4732|4730.5|4732.5|4731.5|4731.5|4730|558
1650529910000|2022-04-21 08:31:50|4731.5|4731|4732|4730.5|4732|4731|4731.5|4730.5|150
1650529920000|2022-04-21 08:32:00|4732.5|4731.5|4733|4731|4734|4732.5|4732|4730.5|2731
1650529930000|2022-04-21 08:32:10|4732.5|4730.5|4731.5|4730.5|4732.5|4731.5|4731|4730.5|1135
1650529940000|2022-04-21 08:32:20|4731|4730|4732.5|4730.5|4733.5|4732.5|4731|4730|1199
1650529950000|2022-04-21 08:32:30|4732|4731.5|4730.5|4729|4732.5|4731.5|4730.5|4729|673
1650529960000|2022-04-21 08:32:40|4730|4728.5|4731|4730|4732|4731.5|4728.5|4727|6336
1650529970000|2022-04-21 08:32:50|4730.5|4728|4727.5|4726|4730.5|4728|4727|4726|3188
1650529980000|2022-04-21 08:33:00|4727|4726.5|4728.5|4727|4729|4728|4727|4726|1331
1650529990000|2022-04-21 08:33:10|4729|4727.5|4729|4727.5|4729|4728.5|4728.5|4727.5|129
1650530000000|2022-04-21 08:33:20|4728.5|4728|4729.5|4729|4730|4729|4728.5|4727.5|396
1650530010000|2022-04-21 08:33:30|4729|4728.5|4728|4727|4730|4729|4727.5|4726.5|4036
1650530020000|2022-04-21 08:33:40|4728.5|4727.5|4726|4725|4728.5|4727.5|4726|4725|2386
1650530030000|2022-04-21 08:33:50|4725.5|4724.5|4725.5|4724.5|4726.5|4725|4724.5|4723.5|1559
1650530040000|2022-04-21 08:34:00|4726|4725|4722|4721|4728|4727.5|4722|4721|12339
1650530050000|2022-04-21 08:34:10|4721.5|4721.5|4724|4722.5|4724|4723|4721.5|4721|3975
1650530060000|2022-04-21 08:34:20|4724.5|4723.5|4724|4723|4724.5|4723.5|4724|4723|685
1650530070000|2022-04-21 08:34:30||4723.5||4723.5||4723.5||4723.5|152
1650530080000|2022-04-21 08:34:40|4724.5|4724|4724.5|4723.5|4725|4724.5|4724.5|4723.5|934
1650530090000|2022-04-21 08:34:50|4724|4723|4724.5|4723.5|4725|4724|4724|4722.5|1378
1650530100000|2022-04-21 08:35:00|4724|4724|4724|4723|4724.5|4724|4723.5|4722.5|2927
1650530110000|2022-04-21 08:35:10|4724.5|4722.5|4725|4724|4725|4724|4724.5|4722.5|355
1650530120000|2022-04-21 08:35:20|4724.5|4723.5|4723|4722|4724.5|4723.5|4722.5|4722|2854
1650530130000|2022-04-21 08:35:30|4723.5|4722.5|4723|4722|4723.5|4722.5|4723|4722|2
1650530140000|2022-04-21 08:35:40||4722.5||4722||4722.5||4722|0
1650530150000|2022-04-21 08:35:50|4723.5|4722.5|4724|4723|4724|4723|4723.5|4722|130
1650530160000|2022-04-21 08:36:00|4724.5|4723.5|4723.5|4722.5|4725|4724|4723.5|4722.5|1119
1650530170000|2022-04-21 08:36:10|4724|4723|4724|4723|4724|4723|4723.5|4722|557
1650530180000|2022-04-21 08:36:20|4724.5|4723.5|4727|4726|4727.5|4726|4724|4723.5|2117
1650530190000|2022-04-21 08:36:30|4726.5|4724.5|4727|4726.5|4727|4726.5|4726|4724.5|1575
1650530200000|2022-04-21 08:36:40|4727.5|4726|4726|4725|4727.5|4726|4726|4725|1195
1650530210000|2022-04-21 08:36:50|4725.5|4724|4724|4722.5|4725.5|4724|4723.5|4722.5|530
1650530220000|2022-04-21 08:37:00|4723.5|4723|4724.5|4723.5|4725|4723.5|4723.5|4723|574
1650530230000|2022-04-21 08:37:10|4724|4722.5|4720.5|4719|4724|4722.5|4720.5|4719|2039
1650530240000|2022-04-21 08:37:20|4720|4719.5|4721|4720|4721|4720.5|4720|4719.5|3871
1650530250000|2022-04-21 08:37:30|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|143
1650530260000|2022-04-21 08:37:40|||||||||5
1650530270000|2022-04-21 08:37:50|4721|4720|4721|4720|4721|4720|4721|4720|324
1650530280000|2022-04-21 08:38:00|4721.5|4721|4721|4720|4722.5|4722|4721|4719.5|1387
1650530290000|2022-04-21 08:38:10|4721.5|4720.5|4722|4720.5|4722|4721|4721|4720|244
1650530300000|2022-04-21 08:38:20|4722.5|4721|4722.5|4721.5|4722.5|4721.5|4722|4721|143
1650530310000|2022-04-21 08:38:30|4722|4721|4722|4721.5|4722|4721.5|4722|4721|69
1650530320000|2022-04-21 08:38:40|4722.5||4722.5||4722.5||4722.5||50
1650530340000|2022-04-21 08:39:00|4723|4722|4723.5|4722.5|4723.5|4723|4723|4721.5|827
1650530350000|2022-04-21 08:39:10|4724|4723|4724.5|4723|4724.5|4723|4724|4722.5|0
1650530360000|2022-04-21 08:39:20|4724|4723.5|4725|4724|4725.5|4724|4724|4723|8
1650530370000|2022-04-21 08:39:30|4725.5|4723.5|4721|4720|4725.5|4723.5|4720.5|4720|2573
1650530380000|2022-04-21 08:39:40|4720.5|4720.5|4719|4718|4721.5|4720.5|4719|4718|2571
1650530390000|2022-04-21 08:39:50|4719.5|4718.5|4720|4719|4720.5|4719.5|4719|4718|2142
1650530400000|2022-04-21 08:40:00|4720.5|4719.5|4720|4719|4720.5|4719.5|4719.5|4719|1316
1650530420000|2022-04-21 08:40:20|4720.5|4719.5|4720.5|4719.5|4721.5|4720|4720.5|4719.5|558
1650530440000|2022-04-21 08:40:40|4720|4719|4720|4719|4720|4719|4720|4719|125
1650530450000|2022-04-21 08:40:50|4719.5|4718.5|4716|4715|4719.5|4718.5|4716|4715|2264
1650530460000|2022-04-21 08:41:00|4715.5|4714.5|4713|4712|4715.5|4714.5|4712|4711.5|6910
1650530470000|2022-04-21 08:41:10|4713.5|4713|4714|4713|4714|4713.5|4713.5|4712|1081
1650530480000|2022-04-21 08:41:20|4714.5|4713.5|4715.5|4714.5|4717.5|4716|4714.5|4713.5|6445
1650530490000|2022-04-21 08:41:30|4715|4713|4715.5|4714.5|4716|4715|4714|4712.5|4912
1650530500000|2022-04-21 08:41:40|4716|4715.5|4716.5|4715|4716.5|4716|4715.5|4714.5|1148
1650530510000|2022-04-21 08:41:50|4716|4714.5|4715|4714|4716|4714.5|4715|4714|299
1650530520000|2022-04-21 08:42:00|||||||||43
1650530530000|2022-04-21 08:42:10|4714.5|4714.5|4714|4713.5|4714.5|4714.5|4714|4713.5|431
1650530540000|2022-04-21 08:42:20|4713.5|4713|4713.5|4713|4713.5|4713|4713.5|4712.5|306
1650530550000|2022-04-21 08:42:30|4713|4712.5|4714.5|4713.5|4714.5|4713.5|4713|4711.5|1223
1650530560000|2022-04-21 08:42:40|4714|4713|4716.5|4715|4716.5|4715|4714|4713|557
1650530570000|2022-04-21 08:42:50|4716|4714.5|4716|4714.5|4716|4714.5|4715.5|4714.5|284
1650530580000|2022-04-21 08:43:00|4715.5|4715|4715.5|4714.5|4715.5|4715|4715.5|4714.5|45
1650530590000|2022-04-21 08:43:10|4715|4714|4714|4713|4715|4714|4714|4713|450
1650530600000|2022-04-21 08:43:20|4714.5|4713.5|4715|4713.5|4715|4714|4714|4713|587
1650530620000|2022-04-21 08:43:40|4714.5||4714.5||4714.5||4714.5||0
1650530630000|2022-04-21 08:43:50|4714|4713|4712.5|4711.5|4714.5|4713|4712.5|4711.5|783
1650530640000|2022-04-21 08:44:00|4713|4712|4713.5|4712|4715|4714|4713|4712|671
1650530650000|2022-04-21 08:44:10|4714|4712.5|4714|4713|4714|4713|4713.5|4712.5|0
1650530660000|2022-04-21 08:44:20|4714.5|4714|4714.5|4713.5|4715|4714|4714|4713.5|371
1650530670000|2022-04-21 08:44:30|4715|4714|4715|4713.5|4715|4714|4714.5|4713.5|539
1650530680000|2022-04-21 08:44:40|4714.5|4714|4714.5|4714|4714.5|4714|4714.5|4714|0
1650530690000|2022-04-21 08:44:50|||||||||94
1650530700000|2022-04-21 08:45:00|4715|4715|4712.5|4711|4716.5|4715.5|4712.5|4711|2000
1650530710000|2022-04-21 08:45:10|4713|4711.5|4712.5|4711|4713|4712.5|4712|4710.5|1973
1650530720000|2022-04-21 08:45:20|4712|4711.5|4713|4712|4713|4712|4712|4711|314
1650530730000|2022-04-21 08:45:30|4713.5|4712.5|4713.5|4712.5|4714|4713.5|4713.5|4712.5|486
1650530740000|2022-04-21 08:45:40|4713|4712|4713|4712|4713|4712|4713|4711.5|240
1650530750000|2022-04-21 08:45:50||4711.5||4712||4712||4711.5|0
1650530760000|2022-04-21 08:46:00|4713.5|4712.5|4714.5|4713.5|4715|4713.5|4713.5|4712.5|1017
1650530770000|2022-04-21 08:46:10|4715|4714|4715|4714|4715|4714|4715|4713.5|119
1650530780000|2022-04-21 08:46:20|4714.5|4713.5|4715.5|4714|4716.5|4715.5|4714.5|4713|3140
1650530790000|2022-04-21 08:46:30|4715|4713.5|4716|4714.5|4716|4715.5|4715|4713.5|2793
1650530800000|2022-04-21 08:46:40|4718|4717.5|4719.5|4718.5|4720.5|4719.5|4718|4717.5|5746
1650530810000|2022-04-21 08:46:50|4720|4719|4720.5|4719|4721.5|4720|4720|4719|2950
1650530820000|2022-04-21 08:47:00|4721|4719.5|4722|4721|4722|4721|4720.5|4719.5|953
1650530830000|2022-04-21 08:47:10|4721.5|4720.5|4721|4719.5|4723.5|4722.5|4720.5|4719|5391
1650530840000|2022-04-21 08:47:20|4721.5|4720|4720.5|4719.5|4723|4721.5|4720|4719|2273
1650530850000|2022-04-21 08:47:30|4720|4720|4719.5|4718.5|4721.5|4720|4719.5|4718.5|2097
1650530860000|2022-04-21 08:47:40|4720|4719|4720|4719|4720|4719|4720|4718.5|8
1650530870000|2022-04-21 08:47:50|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4718.5|4718|487
1650530880000|2022-04-21 08:48:00|4720|4719|4720|4719|4720|4719.5|4720|4718.5|64
1650530890000|2022-04-21 08:48:10|4720.5|4719.5|4723|4722|4723|4722|4720.5|4719.5|598
1650530900000|2022-04-21 08:48:20|4723.5|4722.5|4724.5|4723|4725.5|4723.5|4723.5|4722.5|10
1650530910000|2022-04-21 08:48:30|4725|4723.5|4728.5|4727.5|4728.5|4727.5|4725|4723.5|400
1650530920000|2022-04-21 08:48:40|4728|4727|4725|4723.5|4728.5|4727|4723.5|4722.5|4253
1650530930000|2022-04-21 08:48:50|4724.5|4724|4724.5|4724|4724.5|4724|4724.5|4723.5|398
1650530940000|2022-04-21 08:49:00|4725|4723.5|4726.5|4725.5|4726.5|4726|4724|4723|3304
1650530950000|2022-04-21 08:49:10|||||||||1
1650530970000|2022-04-21 08:49:30|4727|4725|4729.5|4728|4729.5|4728.5|4725.5|4725|6150
1650530980000|2022-04-21 08:49:40|4729|4727.5|4727.5|4726|4731.5|4730|4726|4725|7850
1650530990000|2022-04-21 08:49:50|4728|4726.5|4728|4726.5|4728|4727|4727|4726.5|966
1650531000000|2022-04-21 08:50:00|4728.5|4727|4729|4728|4730|4728.5|4728.5|4726.5|968
1650531010000|2022-04-21 08:50:10|4729.5|4727.5|4731|4730|4731|4730|4729|4727.5|950
1650531020000|2022-04-21 08:50:20|4731.5|4730.5|4731.5|4730|4732|4730.5|4731|4730|0
1650531030000|2022-04-21 08:50:30|4732|4730.5|4735|4733.5|4735.5|4733.5|4731.5|4730|364
1650531040000|2022-04-21 08:50:40|4734.5|4733|4733.5|4732.5|4734.5|4733|4732|4730.5|1503
1650531050000|2022-04-21 08:50:50||4733||4732.5||4733||4732.5|0
1650531060000|2022-04-21 08:51:00|4733|4732|4731.5|4731|4733|4732.5|4731.5|4731|873
1650531070000|2022-04-21 08:51:10||4730.5||4730.5||4730.5||4730.5|204
1650531080000|2022-04-21 08:51:20|4732|4731|4733.5|4732.5|4734|4732.5|4732|4731|487
1650531090000|2022-04-21 08:51:30|4734|4733|4733.5|4732|4734.5|4733|4733|4731|173
1650531100000|2022-04-21 08:51:40|4733|4731.5|4732.5|4731|4733|4731.5|4732.5|4731|143
1650531110000|2022-04-21 08:51:50|4733|4731.5|4733.5|4732.5|4733.5|4732.5|4732.5|4731.5|50
1650531120000|2022-04-21 08:52:00|4733|4732|4733.5|4732.5|4733.5|4732.5|4733|4732|143
1650531130000|2022-04-21 08:52:10|4734|4733|4736|4735|4736.5|4735|4734|4733|226
1650531140000|2022-04-21 08:52:20|4736.5|4735.5|4734.5|4733|4737|4735.5|4734.5|4733|426
1650531150000|2022-04-21 08:52:30|4735|4733.5|4734|4733|4735|4734|4734|4733|407
1650531170000|2022-04-21 08:52:50|4734.5|4733.5|4735|4734|4735|4734|4734.5|4733|123
1650531180000|2022-04-21 08:53:00|4735.5|4734.5|4736.5|4735|4737.5|4736|4735.5|4734.5|686
1650531190000|2022-04-21 08:53:10|4736|4734|4734.5|4734|4736.5|4735|4734.5|4733.5|2224
1650531200000|2022-04-21 08:53:20|4735|4733.5|4735|4734|4736.5|4735|4734.5|4733.5|5144
1650531210000|2022-04-21 08:53:30|4735.5|4734.5|4736|4734.5|4736|4735|4734.5|4733.5|3148
1650531220000|2022-04-21 08:53:40|4735.5|4735|4736.5|4735.5|4736.5|4735.5|4735|4734.5|2192
1650531230000|2022-04-21 08:53:50|4736|4735|4736.5|4735.5|4736.5|4735.5|4736|4735|52
1650531250000|2022-04-21 08:54:10|4736|4735|4735|4733.5|4736|4735|4734.5|4733.5|630
1650531260000|2022-04-21 08:54:20|4734.5|4734|4734.5|4734|4734.5|4734|4734.5|4734|0
1650531270000|2022-04-21 08:54:30|4734|4733.5|4733.5|4732.5|4734|4733.5|4733|4731.5|168
1650531280000|2022-04-21 08:54:40|4733|4732|4731.5|4730.5|4733|4732|4731.5|4730.5|2148
1650531290000|2022-04-21 08:54:50|4730.5|4730|4730|4729.5|4730.5|4730|4730|4728.5|573
1650531300000|2022-04-21 08:55:00|4730.5|4730|4730.5|4729.5|4730.5|4730|4730|4729.5|100
1650531320000|2022-04-21 08:55:20|4730|4729|4730|4729.5|4730|4729.5|4729.5|4728.5|371
1650531330000|2022-04-21 08:55:30|4729.5|4728.5|4728|4727.5|4730|4729|4728|4727|687
1650531340000|2022-04-21 08:55:40|4727.5|4727|4725|4724|4728|4727.5|4725|4723.5|807
1650531350000|2022-04-21 08:55:50|4724.5|4723.5|4723|4722|4725|4723.5|4723|4721.5|715
1650531360000|2022-04-21 08:56:00|4722.5|4721.5|4722|4721|4722.5|4722|4721|4719.5|955
1650531370000|2022-04-21 08:56:10|4721.5|4721.5|4721.5|4721|4722.5|4721.5|4721.5|4720|1931
1650531380000|2022-04-21 08:56:20|4722|4721.5|4722|4721|4722.5|4721.5|4722|4721|0
1650531390000|2022-04-21 08:56:30|4721.5|4720.5|4721.5|4720|4721.5|4720.5|4721|4720|329
1650531400000|2022-04-21 08:56:40|4721|4720.5|4720.5|4720|4722|4720.5|4720.5|4719.5|803
1650531410000|2022-04-21 08:56:50|4720|4719.5|4719.5|4718.5|4720|4720|4719.5|4718|1295
1650531420000|2022-04-21 08:57:00|4719|4718|4720|4719|4720.5|4720|4719|4717.5|2497
1650531430000|2022-04-21 08:57:10|4719.5|4718|4718.5|4717.5|4719.5|4718|4718.5|4717.5|881
1650531440000|2022-04-21 08:57:20|4718|4717|4719|4717.5|4719|4718|4718|4717|10061
1650531450000|2022-04-21 08:57:30|4719.5|4718|4720.5|4720|4720.5|4720|4719.5|4718|1374
1650531460000|2022-04-21 08:57:40||4719.5||4719.5||4720||4719.5|0
1650531470000|2022-04-21 08:57:50|4721|4720|4721|4720.5|4721|4720.5|4721|4720|246
1650531480000|2022-04-21 08:58:00|4721.5|4721|4722|4720.5|4722|4721|4721.5|4720.5|573
1650531490000|2022-04-21 08:58:10|4721.5|4721|4719.5|4718.5|4722.5|4721.5|4719|4717.5|3896
1650531500000|2022-04-21 08:58:20|4720||4720||4720||4719.5||0
1650531510000|2022-04-21 08:58:30|4720.5|4719|4720.5|4719|4720.5|4720|4720|4718.5|706
1650531520000|2022-04-21 08:58:40|4720|4719.5|4720|4719.5|4720.5|4719.5|4720|4719|245
1650531530000|2022-04-21 08:58:50|4720.5||4720.5||4720.5||4720.5||290
1650531540000|2022-04-21 08:59:00|4720||4720.5||4720.5||4720||0
1650531560000|2022-04-21 08:59:20|4721|4720|4722|4721|4722|4721|4721|4719.5|1259
1650531570000|2022-04-21 08:59:30|4721.5|4720.5|4720.5|4719.5|4721.5|4720.5|4719.5|4719|1696
1650531580000|2022-04-21 08:59:40|4721|4720|4721|4720.5|4721.5|4720.5|4721|4720|418
1650531590000|2022-04-21 08:59:50|||||||||3
1650531600000|2022-04-21 09:00:00|4722|4721|4723|4722|4723.5|4722.5|4722|4721|1091
1650531610000|2022-04-21 09:00:10|4723.5|4722.5|4724.5|4723.5|4726|4725|4723.5|4722.5|1235
1650531620000|2022-04-21 09:00:20|4724|4723|4723|4722|4724|4723.5|4722.5|4722|1347
1650531630000|2022-04-21 09:00:30|4723.5|4722.5|4723|4721.5|4724.5|4723.5|4722.5|4721.5|1475
1650531640000|2022-04-21 09:00:40|4722.5|4721|4721.5|4720.5|4722.5|4721.5|4721.5|4720|690
1650531650000|2022-04-21 09:00:50|4722|4721|4724|4722.5|4724|4722.5|4721.5|4721|73
1650531660000|2022-04-21 09:01:00|4723.5|4723|4724|4723|4724|4723.5|4723.5|4722.5|0
1650531670000|2022-04-21 09:01:10|4723.5|4722.5|4722|4720.5|4723.5|4722.5|4721.5|4720.5|520
1650531680000|2022-04-21 09:01:20|4721.5||4721.5||4721.5||4721||203
1650531690000|2022-04-21 09:01:30|||||||||165
1650531700000|2022-04-21 09:01:40|4721|4720|4721|4720|4721|4720|4721|4720|181
1650531710000|2022-04-21 09:01:50|4721.5|4720.5|4722|4721|4722|4721|4721.5|4720.5|179
1650531720000|2022-04-21 09:02:00|4721.5|4720.5|4721.5|4720.5|4722|4721.5|4721.5|4720.5|306
1650531730000|2022-04-21 09:02:10|4721|4720|4721.5|4720.5|4722|4721|4721|4720|252
1650531740000|2022-04-21 09:02:20|4721|4720|4721.5|4720.5|4721.5|4721|4720.5|4719|646
1650531750000|2022-04-21 09:02:30|4721|4720|4718.5|4717.5|4721|4720|4718.5|4717.5|1010
1650531760000|2022-04-21 09:02:40|4719|4718|4719|4718|4719|4718.5|4719|4718|150
1650531770000|2022-04-21 09:02:50|4718.5|4717.5|4719.5|4718|4720|4719|4718.5|4717.5|743
1650531780000|2022-04-21 09:03:00|4719|4717.5|4718.5|4717.5|4719|4718|4718|4717|2669
1650531790000|2022-04-21 09:03:10|4719|4718|4718.5|4717.5|4719.5|4718.5|4718|4717.5|570
1650531800000|2022-04-21 09:03:20|4719|4718|4718.5|4718|4719|4718.5|4718.5|4717.5|433
1650531810000|2022-04-21 09:03:30|4719|4718.5|4719.5|4718|4719.5|4718.5|4719|4718|361
1650531820000|2022-04-21 09:03:40|4719|4718.5|4719|4718|4719.5|4718.5|4718.5|4717.5|1098
1650531830000|2022-04-21 09:03:50|4719.5|4717.5|4719.5|4718|4719.5|4718|4719.5|4717.5|271
1650531840000|2022-04-21 09:04:00|4719|4717.5|4719|4718|4719|4718|4719|4717.5|0
1650531850000|2022-04-21 09:04:10|4719.5|4717.5|4720.5|4719.5|4721|4720|4719.5|4717.5|2097
1650531860000|2022-04-21 09:04:20|4720|4719|4720.5|4719|4720.5|4719.5|4720|4719|376
1650531870000|2022-04-21 09:04:30|4720|4719.5|4719|4718|4720.5|4719.5|4718.5|4717.5|1394
1650531880000|2022-04-21 09:04:40|4718.5|4717.5|4718.5|4717.5|4719|4718|4718|4717|2811
1650531890000|2022-04-21 09:04:50|4719|4718|4719|4717.5|4719|4718|4719|4717.5|250
1650531900000|2022-04-21 09:05:00|4718.5|4718|4719|4718|4719|4718|4718.5|4718|71
1650531920000|2022-04-21 09:05:20|4718.5|4717.5|4715|4714.5|4718.5|4718|4715|4714|8440
1650531930000|2022-04-21 09:05:30|4715.5|4714|4715|4714|4716|4714.5|4714.5|4714|323
1650531940000|2022-04-21 09:05:40|4714.5|4714.5|4713|4712|4714.5|4714.5|4713|4712|1880
1650531950000|2022-04-21 09:05:50|4713.5|4712.5|4714|4713|4714|4713|4713.5|4712.5|190
1650531960000|2022-04-21 09:06:00|4713|4713.5|4713|4712|4713.5|4713.5|4712.5|4712|579
1650531970000|2022-04-21 09:06:10|4713.5|4712.5|4712|4711.5|4713.5|4712.5|4712|4711.5|333
1650531980000|2022-04-21 09:06:20|4711.5|4711|4712|4711|4713|4712|4711.5|4711|1494
1650531990000|2022-04-21 09:06:30|4711.5||4712||4712||4711.5||13
1650532000000|2022-04-21 09:06:40|4712.5|4711.5|4712.5|4712|4712.5|4712|4712|4711.5|1078
1650532010000|2022-04-21 09:06:50|4713|4712.5|4712.5|4712|4713.5|4712.5|4712.5|4712|463
1650532020000|2022-04-21 09:07:00|4712|4711.5|4710.5|4710|4712|4711.5|4710.5|4710|2870
1650532030000|2022-04-21 09:07:10|4711|4709.5|4709.5|4708.5|4711|4710|4709|4707.5|4741
1650532040000|2022-04-21 09:07:20|4709|4708|4709.5|4708.5|4710.5|4709.5|4708.5|4707.5|1888
1650532050000|2022-04-21 09:07:30|4710|4709|4712.5|4711.5|4712.5|4711.5|4710|4709|1430
1650532060000|2022-04-21 09:07:40|4713|4712|4712.5|4711.5|4713|4712|4712|4711.5|476
1650532070000|2022-04-21 09:07:50|4713|4712|4713|4712|4713|4712|4713|4711.5|116
1650532080000|2022-04-21 09:08:00|4712.5|4711.5|4712.5|4711.5|4713|4712|4711.5|4711|1321
1650532090000|2022-04-21 09:08:10|4712|4711|4712.5|4711.5|4712.5|4711.5|4712|4711|757
1650532110000|2022-04-21 09:08:30|4713|4712|4713|4712.5|4714.5|4713|4712.5|4711.5|3130
1650532120000|2022-04-21 09:08:40|4713.5|4712|4713|4712|4713.5|4712.5|4712.5|4711.5|369
1650532130000|2022-04-21 09:08:50|4713.5|4712.5|4715.5|4714.5|4715.5|4714.5|4713.5|4712.5|824
1650532140000|2022-04-21 09:09:00|4714.5|4714|4715|4714|4715|4714.5|4714.5|4713.5|150
1650532150000|2022-04-21 09:09:10|4715.5|4713.5|4716.5|4715.5|4717|4715.5|4715|4713.5|327
1650532160000|2022-04-21 09:09:20|4717|4716|4719|4717.5|4719|4718|4716.5|4716|1003
1650532170000|2022-04-21 09:09:30|4718.5||4718.5||4718.5||4718||0
1650532180000|2022-04-21 09:09:40|4719|4718|4717.5|4716.5|4719|4718|4717.5|4716.5|390
1650532190000|2022-04-21 09:09:50|4718|4717|4718|4717|4718|4717|4717.5|4716.5|155
1650532200000|2022-04-21 09:10:00|4717.5|4716.5|4717|4715.5|4717.5|4716.5|4716.5|4715.5|549
1650532210000|2022-04-21 09:10:10|4716.5|4716.5|4716.5|4715.5|4717|4716.5|4716.5|4715.5|1441
1650532220000|2022-04-21 09:10:20|4716|4716|4716|4715.5|4716.5|4716|4716|4715.5|198
1650532230000|2022-04-21 09:10:30|4716.5||4716.5||4716.5||4716.5||0
1650532240000|2022-04-21 09:10:40|4717|4716|4717|4716|4717|4716|4717|4716|325
1650532250000|2022-04-21 09:10:50|4716|4715.5|4716|4715|4716|4715.5|4715|4714.5|1148
1650532260000|2022-04-21 09:11:00|4716.5|4715.5|4716|4715|4716.5|4715.5|4715.5|4715|822
1650532270000|2022-04-21 09:11:10||4715.5||4715||4715.5||4715|0
1650532280000|2022-04-21 09:11:20|4715.5||4715.5||4715.5||4715.5||0
1650532290000|2022-04-21 09:11:30|4715|4714.5|4716|4715|4716|4715|4715|4714.5|435
1650532300000|2022-04-21 09:11:40|||||||||152
1650532310000|2022-04-21 09:11:50|4715.5|4714.5|4715.5|4715|4716|4715|4715.5|4714.5|481
1650532320000|2022-04-21 09:12:00|4716|4715.5|4717|4716.5|4717.5|4716.5|4716|4715.5|733
1650532330000|2022-04-21 09:12:10|4717.5|4717|4718.5|4718|4719|4718|4717|4717|2429
1650532340000|2022-04-21 09:12:20|4719|4718.5|4721|4720|4721|4720|4719|4718|1346
1650532360000|2022-04-21 09:12:40|4721.5|4720.5|4723|4722|4724.5|4723.5|4721.5|4720.5|2115
1650532370000|2022-04-21 09:12:50|4723.5|4722.5|4724.5|4723|4725|4723.5|4723.5|4722|150
1650532380000|2022-04-21 09:13:00|4725|4723.5|4724.5|4723.5|4725.5|4724.5|4724.5|4723.5|1640
1650532390000|2022-04-21 09:13:10|4725|4724|4725|4724|4725|4724.5|4724.5|4724|314
1650532400000|2022-04-21 09:13:20|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|4725.5|4724|572
1650532410000|2022-04-21 09:13:30||4725||4725||4725||4725|0
1650532420000|2022-04-21 09:13:40|4726|4725.5|4727|4726|4727|4726|4726|4725.5|214
1650532430000|2022-04-21 09:13:50|4727.5|4726.5|4728.5|4727|4728.5|4727.5|4727.5|4726|340
1650532440000|2022-04-21 09:14:00|4729|4727.5|4729.5|4728|4730|4729|4728.5|4727.5|646
1650532450000|2022-04-21 09:14:10|4729|4727.5|4727|4726|4729|4727.5|4727|4725.5|1224
1650532470000|2022-04-21 09:14:30|||||||||3
1650532480000|2022-04-21 09:14:40|4726.5|4725.5|4729.5|4728|4731|4729.5|4726|4725.5|3650
1650532490000|2022-04-21 09:14:50|4730|4728.5|4730.5|4729.5|4730.5|4729.5|4730|4728.5|64
1650532500000|2022-04-21 09:15:00|4731|4730|4731|4729.5|4731.5|4730.5|4730.5|4729.5|1557
1650532510000|2022-04-21 09:15:10|4730.5|4729|4728|4726.5|4730.5|4729.5|4727|4726|1520
1650532520000|2022-04-21 09:15:20|4727.5|4726|4727|4726|4728|4726|4726|4725|258
1650532530000|2022-04-21 09:15:30|4726.5|4725.5|4726|4725|4726.5|4725.5|4726|4725|3
1650532540000|2022-04-21 09:15:40||4725.5||4725||4725.5||4725|100
1650532550000|2022-04-21 09:15:50|4725.5|4724.5|4724.5|4724|4725.5|4724.5|4724.5|4723|1073
1650532560000|2022-04-21 09:16:00|4725||4725||4725||4725||637
1650532570000|2022-04-21 09:16:10|4725.5|4724.5|4727|4725.5|4727|4725.5|4725.5|4724.5|213
1650532580000|2022-04-21 09:16:20|4727.5|4726|4727.5|4726.5|4728|4727|4727|4725.5|200
1650532590000|2022-04-21 09:16:30|4728|4727|4728.5|4727|4730|4729|4728|4726.5|4019
1650532600000|2022-04-21 09:16:40|4729|4727.5|4729.5|4728|4729.5|4728|4729|4727|0
1650532610000|2022-04-21 09:16:50|4729|4728.5|4730|4729.5|4730|4729.5|4729|4728.5|2195
1650532620000|2022-04-21 09:17:00||4729||4729||4729.5||4729|235
1650532630000|2022-04-21 09:17:10|4730.5|4729.5|4730.5|4729.5|4731|4730.5|4730.5|4729.5|791
1650532640000|2022-04-21 09:17:20|4731|4730|4731|4730.5|4731|4730.5|4730.5|4730|419
1650532650000|2022-04-21 09:17:30||4730||4730||4730||4730|35
1650532660000|2022-04-21 09:17:40|4730.5||4731||4731||4730.5||0
1650532670000|2022-04-21 09:17:50|4731.5|4730.5|4733|4732|4733|4732|4731.5|4730.5|1160
1650532680000|2022-04-21 09:18:00|4733.5|4732.5|4733|4731.5|4734|4733|4733|4731.5|124
1650532690000|2022-04-21 09:18:10|4733.5|4732|4735.5|4734.5|4736|4735|4733.5|4732|1689
1650532700000|2022-04-21 09:18:20|4735|4734|4736|4735.5|4737|4735.5|4735|4734|2615
1650532710000|2022-04-21 09:18:30|4736.5|4736|4737|4736|4738|4737|4736.5|4735.5|254
1650532720000|2022-04-21 09:18:40|4736.5|4735.5|4737|4736.5|4737|4736.5|4736.5|4735.5|131
1650532730000|2022-04-21 09:18:50||4736||4736.5||4736.5||4736|625
1650532740000|2022-04-21 09:19:00|4736.5|4736|4736|4735|4736.5|4736.5|4735.5|4735|1330
1650532750000|2022-04-21 09:19:10|4736.5|4735.5|4736.5|4735.5|4736.5|4736|4736|4735.5|325
1650532760000|2022-04-21 09:19:20|4737|4736|4738|4737.5|4738.5|4737.5|4737|4736|698
1650532770000|2022-04-21 09:19:30|4738.5|4737|4738|4737|4738.5|4737.5|4738|4736.5|54
1650532780000|2022-04-21 09:19:40|4738.5|4737.5|4739|4738|4742|4740.5|4738|4737|7152
1650532790000|2022-04-21 09:19:50|4738.5|4737.5|4739.5|4738.5|4740|4739|4737.5|4736.5|3091
1650532800000|2022-04-21 09:20:00|4739|4739|4740.5|4739.5|4741.5|4740|4738.5|4737.5|6669
1650532810000|2022-04-21 09:20:10|4740|4739|4741.5|4740.5|4741.5|4741|4740|4739|344
1650532820000|2022-04-21 09:20:20|4741|4740|4740.5|4739|4741|4740|4740|4739|903
1650532830000|2022-04-21 09:20:30|4740|4738.5|4738.5|4738|4740|4738.5|4737.5|4736|1532
1650532840000|2022-04-21 09:20:40|4739|4737.5|4739|4738|4739.5|4738.5|4738.5|4737.5|1384
1650532850000|2022-04-21 09:20:50|4738.5|4737.5|4738|4737.5|4739|4738|4738|4736.5|297
1650532860000|2022-04-21 09:21:00|4738.5|4737|4738|4737|4738.5|4737.5|4737|4735.5|3169
1650532870000|2022-04-21 09:21:10|4737.5|4736.5|4737.5|4736.5|4737.5|4737|4736.5|4735|2428
1650532880000|2022-04-21 09:21:20|4738|4737|4738.5|4738|4738.5|4738|4738|4737|579
1650532890000|2022-04-21 09:21:30|4739|4738.5|4739.5|4739|4739.5|4739|4739|4738.5|297
1650532900000|2022-04-21 09:21:40|4740|4739.5|4741|4740|4741.5|4740.5|4739.5|4739.5|759
1650532910000|2022-04-21 09:21:50|4740.5|4739.5|4738.5|4737.5|4740.5|4739.5|4738|4737.5|750
1650532920000|2022-04-21 09:22:00|4738|4737|4738.5|4737.5|4738.5|4737.5|4737.5|4736.5|594
1650532940000|2022-04-21 09:22:20|4738|4737|4738|4737|4738.5|4737|4737.5|4736.5|414
1650532950000|2022-04-21 09:22:30|4737.5|4736.5|4738|4737|4738|4737|4736.5|4735.5|387
1650532960000|2022-04-21 09:22:40|4737.5|4736.5|4738|4736.5|4738|4737|4737|4736|119
1650532970000|2022-04-21 09:22:50|4737.5|4736|4738|4737|4738|4737|4737|4735.5|232
1650532980000|2022-04-21 09:23:00|4737.5|4736.5|4737|4736.5|4737.5|4736.5|4737|4736.5|122
1650532990000|2022-04-21 09:23:10|4736.5|4736|4738|4737|4738|4737|4736.5|4735.5|502
1650533000000|2022-04-21 09:23:20|4737.5|4736.5|4739.5|4738.5|4740|4739|4737.5|4736|3634
1650533010000|2022-04-21 09:23:30|4740||4739.5||4740||4739.5||10
1650533020000|2022-04-21 09:23:40|4740|4739|4740|4739.5|4741|4740|4740|4738.5|935
1650533030000|2022-04-21 09:23:50|4740.5|4740|4740|4739.5|4740.5|4740|4740|4739.5|747
1650533040000|2022-04-21 09:24:00|4740.5|4740|4741.5|4740.5|4741.5|4741|4740.5|4739.5|803
1650533050000|2022-04-21 09:24:10|4742|4741|4742.5|4741.5|4743|4742.5|4741|4740.5|672
1650533060000|2022-04-21 09:24:20|4743|4742|4743|4742.5|4743|4742.5|4743|4742|76
1650533070000|2022-04-21 09:24:30|4743.5|4743|4744.5|4743.5|4745|4743.5|4743.5|4742.5|406
1650533080000|2022-04-21 09:24:40|4744|4743|4744|4743|4744|4743.5|4743.5|4742.5|163
1650533090000|2022-04-21 09:24:50|4743.5|4742.5|4740.5|4739.5|4743.5|4742.5|4739|4738|7426
1650533100000|2022-04-21 09:25:00|4741|4740|4741|4740|4741|4740|4737.5|4736.5|4276
1650533110000|2022-04-21 09:25:10|4740.5||4741||4741||4740.5||358
1650533120000|2022-04-21 09:25:20|4740.5|4740.5|4741.5|4740.5|4742|4741|4740.5|4740.5|1569
1650533130000|2022-04-21 09:25:30|4741||4741.5||4741.5||4741||646
1650533140000|2022-04-21 09:25:40|4741|4740|4739|4738.5|4741|4740|4738.5|4737.5|2387
1650533150000|2022-04-21 09:25:50|4739.5|4739|4740.5|4739.5|4740.5|4739.5|4739.5|4739|386
1650533160000|2022-04-21 09:26:00|4741|4740|4741.5|4740|4741.5|4740.5|4740.5|4739.5|398
1650533170000|2022-04-21 09:26:10||4740.5||4740.5||4740.5||4740|0
1650533180000|2022-04-21 09:26:20|4742|4741|4742|4741|4743|4741.5|4742|4741|570
1650533190000|2022-04-21 09:26:30|4741.5|4741.5|4741.5|4740.5|4743|4742|4741.5|4740|1773
1650533200000|2022-04-21 09:26:40|4741|4740|4742|4741|4742.5|4741.5|4741|4740|304
1650533210000|2022-04-21 09:26:50|4742.5|4741.5|4743|4741.5|4743|4742|4742|4741.5|802
1650533220000|2022-04-21 09:27:00|4742.5||4742||4743||4742||0
1650533230000|2022-04-21 09:27:10|4742.5||4742||4742.5||4742||250
1650533240000|2022-04-21 09:27:20|4742.5|4742|4743|4742|4743|4742|4742.5|4741.5|610
1650533250000|2022-04-21 09:27:30|4742.5|4741.5|4742.5|4741.5|4743|4741.5|4742.5|4741.5|218
1650533270000|2022-04-21 09:27:50|||||||||300
1650533280000|2022-04-21 09:28:00|4742|4741|4741.5|4741|4742|4741|4741|4740|411
1650533290000|2022-04-21 09:28:10|4742|4740.5|4742.5|4741.5|4743|4742|4742|4740.5|628
1650533300000|2022-04-21 09:28:20|4742|4741|4741.5|4740.5|4742|4741|4741.5|4740.5|534
1650533310000|2022-04-21 09:28:30|4741|4741|4742|4741|4742.5|4741.5|4741|4741|191
1650533320000|2022-04-21 09:28:40|4741.5|4740.5|4742.5|4741.5|4742.5|4741.5|4741|4740.5|227
1650533340000|2022-04-21 09:29:00|4742|4741|4742|4741|4742|4741|4741.5|4741|617
1650533350000|2022-04-21 09:29:10|4742.5|4741.5|4742|4741|4742.5|4741.5|4742|4741|1918
1650533360000|2022-04-21 09:29:20||4741.5||4741||4741.5||4741|0
1650533370000|2022-04-21 09:29:30|4742.5|4741.5|4741|4740.5|4742.5|4741.5|4741|4740.5|1140
1650533380000|2022-04-21 09:29:40|4740.5|4740|4740|4739.5|4740.5|4740|4740|4739.5|229
1650533390000|2022-04-21 09:29:50|4740.5|4739|4740|4738.5|4740.5|4739.5|4740|4738.5|32
1650533400000|2022-04-21 09:30:00|4740.5|4739|4740.5|4739.5|4740.5|4739.5|4740.5|4739|34
1650533410000|2022-04-21 09:30:10|||||||||50
1650533430000|2022-04-21 09:30:30|4740||4740.5||4740.5||4740||0
1650533450000|2022-04-21 09:30:50|||||||||6
1650533460000|2022-04-21 09:31:00|4740|4739|4741|4740.5|4741.5|4740.5|4739.5|4738.5|1879
1650533470000|2022-04-21 09:31:10|4741.5|4741|4741|4740.5|4742.5|4742|4741|4740.5|2032
1650533480000|2022-04-21 09:31:20|4740.5|4740|4741|4740|4741|4740|4740.5|4740|175
1650533500000|2022-04-21 09:31:40|4741.5|4740.5|4740.5|4739.5|4741.5|4740.5|4740|4739.5|932
1650533510000|2022-04-21 09:31:50|4740|4739|4740|4739|4740.5|4739.5|4739.5|4739|279
1650533520000|2022-04-21 09:32:00|4740.5|4739.5|4740|4739.5|4740.5|4739.5|4740|4739|1883
1650533530000|2022-04-21 09:32:10|4739.5|4739|4740|4739|4740|4739|4739.5|4739|100
1650533540000|2022-04-21 09:32:20|4739.5||4740||4740||4739.5||0
1650533550000|2022-04-21 09:32:30|4739.5|4738.5|4740.5|4739.5|4740.5|4739.5|4739.5|4738|836
1650533560000|2022-04-21 09:32:40|4741|4740|4742|4741|4742|4741|4740.5|4740|1411
1650533570000|2022-04-21 09:32:50|4741.5|4741.5|4742.5|4741.5|4742.5|4741.5|4741.5|4741.5|209
1650533580000|2022-04-21 09:33:00|4743|4742|4743|4742|4743|4742|4743|4742|159
1650533590000|2022-04-21 09:33:10|4742.5|4741.5|4741.5|4740.5|4742.5|4741.5|4741.5|4740.5|318
1650533600000|2022-04-21 09:33:20|4742|4741|4742|4741|4742|4741|4742|4741|0
1650533610000|2022-04-21 09:33:30|4741.5||4742||4742||4741.5||0
1650533640000|2022-04-21 09:34:00|4741.5|4740.5|4742.5|4741.5|4743|4742|4741.5|4740.5|1123
1650533650000|2022-04-21 09:34:10|4743|4742|4744|4743|4744|4743|4743|4742|879
1650533660000|2022-04-21 09:34:20|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|4744|4743|636
1650533670000|2022-04-21 09:34:30|4744||4744||4744||4744||0
1650533680000|2022-04-21 09:34:40|4743.5|4743|4742|4741|4743.5|4743|4741|4739.5|5610
1650533690000|2022-04-21 09:34:50|4742.5|4740.5|4739.5|4738.5|4742.5|4740.5|4739.5|4738|99
1650533700000|2022-04-21 09:35:00|4740|4739|4740|4739|4740.5|4739|4739.5|4739|2493
1650533710000|2022-04-21 09:35:10|4739.5|4738.5|4737.5|4736|4739.5|4738.5|4733.5|4732.5|8919
1650533720000|2022-04-21 09:35:20|4737|4735.5|4737|4736|4737.5|4737|4737|4735.5|428
1650533730000|2022-04-21 09:35:30|4737.5|4736.5|4738|4737|4739|4738|4737.5|4735.5|1459
1650533740000|2022-04-21 09:35:40|4738.5||4738||4738.5||4738||200
1650533750000|2022-04-21 09:35:50|4738.5|4737.5|4738|4737|4738.5|4737.5|4737.5|4736.5|701
1650533770000|2022-04-21 09:36:10|4737|4736.5|4736.5|4735.5|4737|4736.5|4736.5|4735.5|243
1650533780000|2022-04-21 09:36:20|4736|4735|4735|4733.5|4736|4735|4735|4733.5|894
1650533790000|2022-04-21 09:36:30|4734.5|4734|4735|4734|4735|4734|4734.5|4733.5|0
1650533800000|2022-04-21 09:36:40|4734.5|4733.5|4733|4731.5|4735|4734|4732.5|4731|834
1650533810000|2022-04-21 09:36:50|4733.5|4732|4735.5|4734.5|4735.5|4734.5|4733|4732|2619
1650533820000|2022-04-21 09:37:00|||||||||178
1650533830000|2022-04-21 09:37:10|4735|4735|4736|4735|4736|4735|4735|4734.5|930
1650533840000|2022-04-21 09:37:20|4737.5|4735.5|4736.5|4735.5|4737.5|4736|4736.5|4735.5|2733
1650533850000|2022-04-21 09:37:30|4736|4735|4736.5|4735.5|4737|4735.5|4735.5|4735|393
1650533860000|2022-04-21 09:37:40|4736|4735|4736.5|4735.5|4737|4735.5|4735.5|4735|1185
1650533870000|2022-04-21 09:37:50|4736|4735|4735.5|4734.5|4736|4735|4734.5|4734|642
1650533880000|2022-04-21 09:38:00|4735|4734|4735|4734|4735|4734|4735|4734|150
1650533890000|2022-04-21 09:38:10|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|150
1650533900000|2022-04-21 09:38:20|4735|4734|4735|4734|4735|4734|4734.5|4734|195
1650533910000|2022-04-21 09:38:30|4735.5|4734.5|4735|4734|4735.5|4734.5|4735|4734|576
1650533920000|2022-04-21 09:38:40|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|4735.5|4734|290
1650533930000|2022-04-21 09:38:50|4736|4735|4736|4735.5|4736.5|4735.5|4736|4734.5|367
1650533940000|2022-04-21 09:39:00|4736.5|4736|4739|4738|4739|4738|4736.5|4735.5|1925
1650533950000|2022-04-21 09:39:10|4739.5|4738.5|4740.5|4740|4740.5|4740|4739.5|4738.5|1058
1650533960000|2022-04-21 09:39:20|4740|4739.5|4739.5|4739|4740|4740|4739.5|4738.5|1350
1650533970000|2022-04-21 09:39:30|4740|4739.5|4740.5|4739|4740.5|4739.5|4740|4739|251
1650533980000|2022-04-21 09:39:40|4740|4739.5|4740|4738.5|4740|4739.5|4739.5|4738.5|186
1650533990000|2022-04-21 09:39:50|4739.5||4739||4739.5||4739||40
1650534000000|2022-04-21 09:40:00||4738||4738.5||4738.5||4738|427
1650534010000|2022-04-21 09:40:10||4738||4738||4738||4738|248
1650534020000|2022-04-21 09:40:20|4739.5|4738.5|4740.5|4739.5|4741|4740|4739.5|4738.5|1062
1650534030000|2022-04-21 09:40:30|4741|4740|4740.5|4739.5|4741|4740|4740.5|4739.5|260
1650534040000|2022-04-21 09:40:40|4740|4739|4739.5|4739|4740|4739|4739.5|4739|314
1650534050000|2022-04-21 09:40:50|4739|4738.5|4739.5|4738.5|4740|4739|4739|4738|443
1650534060000|2022-04-21 09:41:00|4739||4739||4739||4739||95
1650534070000|2022-04-21 09:41:10|4738.5|4738|4738|4737|4739|4738|4738|4737|366
1650534080000|2022-04-21 09:41:20||4737.5||4737.5||4737.5||4737.5|0
1650534100000|2022-04-21 09:41:40|4737.5|4737|4737.5|4737|4737.5|4737|4737.5|4736.5|275
1650534110000|2022-04-21 09:41:50|4737|4736.5|4737|4736.5|4737|4736.5|4737|4735.5|9
1650534120000|2022-04-21 09:42:00|4736.5|4736|4736.5|4736|4736.5|4736|4736.5|4735.5|152
1650534130000|2022-04-21 09:42:10|4737|4736.5|4737|4736.5|4737|4736.5|4737|4736|244
1650534140000|2022-04-21 09:42:20|4737.5|4737|4737.5|4736.5|4737.5|4737|4737.5|4736.5|326
1650534150000|2022-04-21 09:42:30||4737||4737||4737||4737|0
1650534160000|2022-04-21 09:42:40|4737|4736.5|4737.5|4736.5|4737.5|4737|4737|4736.5|298
1650534170000|2022-04-21 09:42:50|4737||4737||4737||4737||0
1650534180000|2022-04-21 09:43:00|4736.5|4736|4736.5|4736|4736.5|4736|4736.5|4735.5|356
1650534190000|2022-04-21 09:43:10|4736|4735.5|4736|4735.5|4736|4735.5|4736|4735|74
1650534200000|2022-04-21 09:43:20||4735||4735||4735.5||4735|0
1650534210000|2022-04-21 09:43:30|4735.5|4735.5|4735.5|4734.5|4736|4735.5|4735.5|4734.5|1059
1650534220000|2022-04-21 09:43:40|4735|4734|4734|4733|4735|4734|4734|4733|507
1650534230000|2022-04-21 09:43:50|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|4734|4733.5|0
1650534240000|2022-04-21 09:44:00|4734|4733|4734.5|4733.5|4734.5|4733.5|4734|4733|540
1650534270000|2022-04-21 09:44:30|4734|4733|4733.5|4733|4734|4733.5|4733.5|4733|166
1650534280000|2022-04-21 09:44:40|4734||4734||4734||4734||117
1650534290000|2022-04-21 09:44:50|4733.5|4732.5|4733.5|4732.5|4734|4733|4733|4732.5|451
1650534300000|2022-04-21 09:45:00|4733||4733||4733.5||4733||0
1650534310000|2022-04-21 09:45:10|4732.5|4732|4733|4732|4733|4732|4732.5|4731.5|202
1650534320000|2022-04-21 09:45:20|4732.5||4733||4733||4732.5||290
1650534330000|2022-04-21 09:45:30|4732.5|4731.5|4730.5|4729|4733|4731.5|4730|4729|704
1650534340000|2022-04-21 09:45:40||4729.5||4729.5||4729.5||4729.5|0
1650534360000|2022-04-21 09:46:00|4730|4729|4730|4729|4730.5|4729.5|4729.5|4729|1116
1650534370000|2022-04-21 09:46:10|4729.5|4728.5|4729.5|4728|4729.5|4728.5|4728.5|4727.5|664
1650534380000|2022-04-21 09:46:20|4729|4727.5|4728|4727|4729|4727.5|4727.5|4727|701
1650534390000|2022-04-21 09:46:30|4727.5||4727.5||4728||4727.5||214
1650534400000|2022-04-21 09:46:40|4727|4726.5|4726|4725|4727|4726.5|4725.5|4725|895
1650534410000|2022-04-21 09:46:50|4726.5|4725.5|4727.5|4726.5|4727.5|4726.5|4726.5|4725.5|1816
1650534420000|2022-04-21 09:47:00||4727||4727||4727||4727|0
1650534440000|2022-04-21 09:47:20|4728|4727.5|4728.5|4727.5|4729|4727.5|4728|4727.5|458
1650534450000|2022-04-21 09:47:30|4729|4728|4729|4728.5|4729|4728.5|4729|4728|334
1650534460000|2022-04-21 09:47:40|4729.5|4729|4729.5|4728.5|4729.5|4729|4729|4728.5|764
1650534470000|2022-04-21 09:47:50|4729|4729|4728.5|4727.5|4729|4729|4728|4727.5|292
1650534480000|2022-04-21 09:48:00|4728|4727|4727.5|4726.5|4728|4727|4727.5|4726.5|482
1650534490000|2022-04-21 09:48:10||4727||4726.5||4727||4726.5|164
1650534510000|2022-04-21 09:48:30|4728|4727|4728|4727|4728|4727.5|4728|4727|417
1650534530000|2022-04-21 09:48:50|4728.5|4727.5|4729|4728|4729|4728.5|4728|4727.5|650
1650534540000|2022-04-21 09:49:00|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728|4727|94
1650534550000|2022-04-21 09:49:10|4728||4728.5||4728.5||4728||0
1650534560000|2022-04-21 09:49:20||4728||4728||4728||4728|0
1650534580000|2022-04-21 09:49:40|4728|4727.5|4728.5|4727.5|4729|4728|4728|4727.5|386
1650534590000|2022-04-21 09:49:50|4729|4728|4729|4728|4729|4728|4728.5|4728|0
1650534600000|2022-04-21 09:50:00|4728.5|4727.5|4728.5|4727.5|4729|4727.5|4728.5|4727.5|83
1650534610000|2022-04-21 09:50:10|4728|4728|4727.5|4727|4728|4728|4727.5|4726.5|522
1650534620000|2022-04-21 09:50:20|4727|4726.5|4727|4725.5|4727|4726.5|4726|4725.5|655
1650534630000|2022-04-21 09:50:30|4726.5|4726|4727|4726|4727|4726|4726.5|4726|730
1650534640000|2022-04-21 09:50:40|4727.5|4726.5|4728|4727|4728.5|4727|4727.5|4726.5|35
1650534650000|2022-04-21 09:50:50|4727.5|4726.5|4727.5|4726.5|4728|4727|4727|4726|692
1650534660000|2022-04-21 09:51:00|4728|4727|4727|4726.5|4728|4727|4727|4726.5|203
1650534670000|2022-04-21 09:51:10|4727.5|4727|4727.5|4726.5|4727.5|4727|4727|4726.5|557
1650534680000|2022-04-21 09:51:20||4727||4727||4727||4727|0
1650534690000|2022-04-21 09:51:30|4727|4726.5|4728.5|4728|4729|4728|4727|4726.5|571
1650534700000|2022-04-21 09:51:40|4729|4728.5|4729|4728|4729|4728.5|4728.5|4728|0
1650534720000|2022-04-21 09:52:00|4728.5|4728.5|4729|4728|4729|4728.5|4728.5|4728|112
1650534730000|2022-04-21 09:52:10||4728.5||4728.5||4728.5||4728.5|0
1650534750000|2022-04-21 09:52:30|4728.5|4728|4729|4728|4729|4728|4728.5|4728|317
1650534760000|2022-04-21 09:52:40||4728.5||4728||4728.5||4728|0
1650534770000|2022-04-21 09:52:50|4728|4727.5|4728|4727|4728.5|4727.5|4727.5|4727|1137
1650534780000|2022-04-21 09:53:00|4727.5|4726.5|4724|4723.5|4727.5|4726.5|4724|4723|2450
1650534790000|2022-04-21 09:53:10|4723.5|4723|4723.5|4722.5|4724|4723.5|4722.5|4721|1694
1650534800000|2022-04-21 09:53:20|4724|4723|4725|4724|4725|4724|4724|4723|549
1650534810000|2022-04-21 09:53:30|4725.5|4724.5|4724.5|4723.5|4726|4725|4724.5|4723.5|885
1650534820000|2022-04-21 09:53:40|4724|4724|4724.5|4724|4724.5|4724|4724|4723.5|650
1650534830000|2022-04-21 09:53:50|4725|4723.5|4725|4724|4725|4724.5|4725|4723.5|433
1650534840000|2022-04-21 09:54:00|4724|4723.5|4724.5|4724|4725|4724.5|4724|4723.5|763
1650534850000|2022-04-21 09:54:10|4725|4724.5|4725|4724|4726|4725|4725|4724|1230
1650534860000|2022-04-21 09:54:20|4724.5|4723.5|4725|4724|4725|4724|4724.5|4723.5|357
1650534870000|2022-04-21 09:54:30|4724.5|4723.5|4725|4724|4725|4724|4724.5|4723.5|496
1650534880000|2022-04-21 09:54:40|4725.5|4724.5|4726|4725|4726|4725|4725.5|4724.5|900
1650534890000|2022-04-21 09:54:50|4725.5|4724.5|4725.5|4724.5|4725.5|4725|4725|4724.5|956
1650534900000|2022-04-21 09:55:00|4725|4724|4725|4724.5|4725.5|4724.5|4725|4724|1035
1650534910000|2022-04-21 09:55:10|4724.5|4724|4724.5|4723.5|4725|4724|4724.5|4723.5|481
1650534920000|2022-04-21 09:55:20|4724||4724.5||4724.5||4724||0
1650534930000|2022-04-21 09:55:30|||||||||10
1650534940000|2022-04-21 09:55:40|4724|4723|4723|4722.5|4724|4723|4723|4722.5|3814
1650534950000|2022-04-21 09:55:50|4723.5|4722|4722.5|4721.5|4723.5|4722.5|4722|4721.5|1581
1650534960000|2022-04-21 09:56:00|4722|4722|4723|4722|4723|4722.5|4722|4721.5|1182
1650534970000|2022-04-21 09:56:10|4723.5|4722.5|4723|4722.5|4724|4723|4723|4722.5|1184
1650534980000|2022-04-21 09:56:20||4722||4722.5||4722.5||4722|521
1650535000000|2022-04-21 09:56:40|4723.5|4723|4724|4723.5|4724|4723.5|4723|4723|435
1650535010000|2022-04-21 09:56:50|4724.5|4724|4724.5|4724|4724.5|4724|4724.5|4724|248
1650535020000|2022-04-21 09:57:00|||||||||587
1650535030000|2022-04-21 09:57:10|4725|4724.5|4725|4724|4725.5|4725|4724.5|4724|1710
1650535040000|2022-04-21 09:57:20|4724.5|4723.5|4724|4723.5|4724.5|4723.5|4722.5|4721.5|3037
1650535050000|2022-04-21 09:57:30|4724.5|4724|4722.5|4722|4724.5|4724|4722.5|4722|475
1650535060000|2022-04-21 09:57:40|4722|4721.5|4722|4721.5|4722|4721.5|4722|4721.5|260
1650535070000|2022-04-21 09:57:50|4721.5|4721|4722|4721|4722|4721|4721|4720|1784
1650535080000|2022-04-21 09:58:00|4721.5|4720.5|4722|4721|4722|4721.5|4720.5|4720|1370
1650535090000|2022-04-21 09:58:10|4721.5|4720.5|4721.5|4720.5|4722|4720.5|4721.5|4720.5|365
1650535100000|2022-04-21 09:58:20|4721|4720|4720.5|4719.5|4721|4720.5|4720.5|4719.5|242
1650535110000|2022-04-21 09:58:30|4720|4719|4720|4719|4720|4719|4719.5|4719|786
1650535120000|2022-04-21 09:58:40|4720.5|4719.5|4719|4718|4720.5|4719.5|4718|4717.5|1855
1650535130000|2022-04-21 09:58:50|4719.5|4718.5|4719.5|4718|4720|4719|4719.5|4718|1761
1650535140000|2022-04-21 09:59:00||4718.5||4718.5||4718.5||4718.5|0
1650535150000|2022-04-21 09:59:10|4720|4719|4717|4716.5|4720|4719|4717|4716.5|1684
1650535160000|2022-04-21 09:59:20|4716.5|4716|4716.5|4715.5|4717|4716|4716|4714.5|508
1650535170000|2022-04-21 09:59:30|4716||4716.5||4716.5||4716||333
1650535180000|2022-04-21 09:59:40|4716||4716.5||4716.5||4716||25
1650535200000|2022-04-21 10:00:00|4716|4715|4716|4715|4716.5|4715.5|4715.5|4714.5|1284
1650535210000|2022-04-21 10:00:10|4715.5|4714.5|4715.5|4714.5|4715.5|4715|4715|4714.5|199
1650535220000|2022-04-21 10:00:20|4716|4715|4716.5|4715.5|4716.5|4716|4716|4715|1383
1650535240000|2022-04-21 10:00:40|4717|4716|4718|4717|4718|4717|4716.5|4716|1003
1650535250000|2022-04-21 10:00:50|4718.5|4716.5|4716.5|4715.5|4718.5|4716.5|4716.5|4715.5|541
1650535260000|2022-04-21 10:01:00|4716|4715|4715.5|4714.5|4716|4715|4715.5|4714.5|216
1650535280000|2022-04-21 10:01:20|4715|4714|4714|4713.5|4715|4714|4714|4713|576
1650535290000|2022-04-21 10:01:30|4714.5||4714.5||4714.5||4714.5||70
1650535300000|2022-04-21 10:01:40|4714|4714|4716|4715|4716|4715|4714|4714|1658
1650535310000|2022-04-21 10:01:50|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|864
1650535320000|2022-04-21 10:02:00|4716|4715|4716|4715|4716|4715|4716|4714.5|150
1650535340000|2022-04-21 10:02:20|4716.5|4715.5|4717.5|4716.5|4717.5|4716.5|4716|4715.5|1606
1650535350000|2022-04-21 10:02:30|4718||4717||4718||4717||0
1650535370000|2022-04-21 10:02:50|4717.5||4717.5||4717.5||4717.5||0
1650535380000|2022-04-21 10:03:00|4717|4716|4717|4716|4717|4716|4716.5|4716|300
1650535400000|2022-04-21 10:03:20|4716.5|4715|4715|4714|4716.5|4715|4715|4714|494
1650535410000|2022-04-21 10:03:30|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|4715|4714|379
1650535420000|2022-04-21 10:03:40|4715|4714|4714.5|4714|4715.5|4714|4714.5|4714|158
1650535430000|2022-04-21 10:03:50|4714|4713.5|4714|4713.5|4714|4713.5|4714|4713.5|62
1650535440000|2022-04-21 10:04:00|4713.5|4713|4715|4714|4715|4714.5|4713.5|4713|1326
1650535450000|2022-04-21 10:04:10|4714.5|4713.5|4713.5|4713|4714.5|4714|4713.5|4713|814
1650535470000|2022-04-21 10:04:30|4713|4712.5|4713|4712|4713.5|4712.5|4713|4712|1242
1650535480000|2022-04-21 10:04:40|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|430
1650535490000|2022-04-21 10:04:50|4713|4712|4713|4712|4713|4712|4713|4712|622
1650535500000|2022-04-21 10:05:00|4712.5|4711.5|4709|4708.5|4712.5|4711.5|4709|4708|5147
1650535510000|2022-04-21 10:05:10|4709.5|4709|4708.5|4707.5|4709.5|4709|4707|4706|7521
1650535520000|2022-04-21 10:05:20|4708|4708|4709|4708|4709|4708|4708|4708|792
1650535530000|2022-04-21 10:05:30|4709.5|4708.5|4710.5|4710|4710.5|4710|4709.5|4708.5|3155
1650535540000|2022-04-21 10:05:40|4711|4710.5|4710.5|4710|4711|4710.5|4710.5|4710|883
1650535550000|2022-04-21 10:05:50|4711|4710.5|4710|4709|4711|4710.5|4709.5|4709|1053
1650535560000|2022-04-21 10:06:00|4709.5|4708.5|4709.5|4708.5|4710|4708.5|4708.5|4707.5|839
1650535570000|2022-04-21 10:06:10|4710.5|4709|4711|4709.5|4711|4710|4710.5|4709|1121
1650535580000|2022-04-21 10:06:20|4710.5||4710.5||4711||4710.5||88
1650535590000|2022-04-21 10:06:30|4711|4710|4712|4711|4712.5|4712|4711|4710|1799
1650535610000|2022-04-21 10:06:50|4711.5|4710.5|4712|4711|4712|4711|4711|4710|263
1650535620000|2022-04-21 10:07:00|4712.5|4711.5|4712.5|4711.5|4712.5|4712|4712|4711.5|314
1650535630000|2022-04-21 10:07:10|4712|4710.5|4712|4711.5|4712.5|4711.5|4711|4710.5|1539
1650535640000|2022-04-21 10:07:20|4711|4711|4712|4711.5|4712|4711.5|4711|4710.5|1051
1650535650000|2022-04-21 10:07:30|4712.5||4712.5||4712.5||4712.5||45
1650535660000|2022-04-21 10:07:40|4712|4711|4711|4710.5|4712|4711|4711|4710.5|250
1650535670000|2022-04-21 10:07:50|4711.5||4711||4711.5||4711||0
1650535680000|2022-04-21 10:08:00|4710.5|4710|4710|4709|4710.5|4710|4710|4709|729
1650535690000|2022-04-21 10:08:10|4709.5|4708.5|4708.5|4707.5|4709.5|4708.5|4708.5|4707|888
1650535700000|2022-04-21 10:08:20|4709|4708|4709|4708|4709|4708|4709|4707.5|681
1650535710000|2022-04-21 10:08:30|4709.5|4708.5|4710|4709|4710|4709|4709.5|4708.5|1188
1650535720000|2022-04-21 10:08:40|4710.5|4709.5|4710|4709|4710.5|4709.5|4709.5|4709|125
1650535730000|2022-04-21 10:08:50|4709.5|4708.5|4708.5|4707.5|4709.5|4708.5|4708|4707.5|94
1650535740000|2022-04-21 10:09:00|4709.5|4708|4710.5|4709.5|4710.5|4709.5|4708.5|4707.5|997
1650535750000|2022-04-21 10:09:10|4711|4710|4710.5|4709.5|4711.5|4710|4710|4709.5|371
1650535760000|2022-04-21 10:09:20|4710|4709|4710|4709.5|4710.5|4709.5|4710|4709|352
1650535770000|2022-04-21 10:09:30|4710.5|4710|4711|4710|4711|4710|4710.5|4710|161
1650535780000|2022-04-21 10:09:40|4710.5|4709.5|4709|4707.5|4710.5|4709.5|4708.5|4707.5|717
1650535790000|2022-04-21 10:09:50|4708.5|4708|4709|4708|4709|4708|4708.5|4708|165
1650535800000|2022-04-21 10:10:00|4709.5|4709|4710|4709.5|4710|4709.5|4709|4708|2421
1650535810000|2022-04-21 10:10:10|4710.5|4710|4711.5|4710.5|4711.5|4710.5|4710.5|4709.5|266
1650535820000|2022-04-21 10:10:20|4712|4711|4712|4711|4712|4711|4712|4710.5|0
1650535830000|2022-04-21 10:10:30|4711.5|4710.5|4711|4710|4711.5|4710.5|4710.5|4709.5|994
1650535840000|2022-04-21 10:10:40|4710.5|4709.5|4711.5|4711|4712|4711|4710.5|4709.5|1063
1650535850000|2022-04-21 10:10:50|||||||||33
1650535860000|2022-04-21 10:11:00|4711|4710.5|4709.5|4708.5|4711.5|4710.5|4709|4708|331
1650535870000|2022-04-21 10:11:10|4709|4708|4709|4708|4709|4708|4709|4708|239
1650535880000|2022-04-21 10:11:20||4708.5||4708||4708.5||4708|0
1650535890000|2022-04-21 10:11:30|4709.5|4708.5|4709.5|4708.5|4709.5|4708.5|4709.5|4708.5|726
1650535900000|2022-04-21 10:11:40||4709||4709||4709||4708.5|164
1650535910000|2022-04-21 10:11:50|4710|4709.5|4712.5|4711.5|4712.5|4712|4710|4709.5|1490
1650535920000|2022-04-21 10:12:00|4712|4712|4712.5|4711.5|4712.5|4712|4712|4711.5|733
1650535930000|2022-04-21 10:12:10|4712|4711|4713|4712|4713|4712|4712|4711|958
1650535940000|2022-04-21 10:12:20|4712.5|4711.5|4711.5|4711|4712.5|4711.5|4711.5|4711|228
1650535950000|2022-04-21 10:12:30|4711|4710.5|4711.5|4711|4711.5|4711|4711|4710.5|34
1650535970000|2022-04-21 10:12:50|4712|4710.5|4712|4711.5|4712|4711.5|4712|4710.5|469
1650535980000|2022-04-21 10:13:00|4712.5|4712|4712.5|4711.5|4713|4712|4712.5|4711.5|1792
1650535990000|2022-04-21 10:13:10|4713|4712|4713|4712.5|4713|4712.5|4713|4712|727
1650536000000|2022-04-21 10:13:20|4712.5|4712|4713|4712|4714.5|4714|4712|4711.5|4970
1650536010000|2022-04-21 10:13:30|||||||||40
1650536020000|2022-04-21 10:13:40|4712.5||4712.5||4712.5||4712.5||64
1650536030000|2022-04-21 10:13:50|4713|4712.5|4713.5|4712.5|4713.5|4712.5|4713|4712.5|47
1650536040000|2022-04-21 10:14:00||4713||4713||4713||4713|184
1650536050000|2022-04-21 10:14:10|4713|4712.5|4713|4712|4713.5|4712.5|4713|4712|454
1650536060000|2022-04-21 10:14:20|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|4713.5|4712|212
1650536070000|2022-04-21 10:14:30|4713|4712|4713.5|4712.5|4713.5|4712.5|4713|4712|150
1650536080000|2022-04-21 10:14:40|4713||4713.5||4713.5||4713||0
1650536090000|2022-04-21 10:14:50|4713|4712|4713.5|4712.5|4713.5|4712.5|4713|4712|575
1650536100000|2022-04-21 10:15:00|4714|4713|4712.5|4711.5|4714|4713.5|4712|4711.5|1564
1650536110000|2022-04-21 10:15:10|4712|4712|4715|4714|4715|4714|4712|4711.5|2578
1650536120000|2022-04-21 10:15:20|4715.5|4714.5|4715|4714|4715.5|4715|4715|4714|654
1650536130000|2022-04-21 10:15:30|4715.5|4714.5|4715|4714|4715.5|4714.5|4715|4714|0
1650536140000|2022-04-21 10:15:40|4715.5|4715|4716|4715.5|4716|4715.5|4715.5|4715|494
1650536150000|2022-04-21 10:15:50|4716.5|4715|4716|4715|4716.5|4715.5|4716|4715|686
1650536160000|2022-04-21 10:16:00|||||||||34
1650536180000|2022-04-21 10:16:20|4715.5|4714.5|4717.5|4717|4718|4717|4715.5|4714.5|6369
1650536190000|2022-04-21 10:16:30|4717|4716.5|4717|4716|4717|4716.5|4717|4716|514
1650536200000|2022-04-21 10:16:40|4717.5|4716.5|4716|4715|4717.5|4716.5|4715.5|4714.5|900
1650536210000|2022-04-21 10:16:50|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|35
1650536220000|2022-04-21 10:17:00||4716||4716||4716||4715.5|0
1650536230000|2022-04-21 10:17:10|4717|4716.5|4716.5|4715.5|4717.5|4716.5|4716|4715.5|752
1650536240000|2022-04-21 10:17:20||4716||4716||4716||4715.5|0
1650536250000|2022-04-21 10:17:30|4717.5|4716.5|4718|4717|4718|4717.5|4717.5|4716.5|639
1650536260000|2022-04-21 10:17:40|4717.5|4717.5|4717|4716|4717.5|4717.5|4717|4716|683
1650536270000|2022-04-21 10:17:50|4716.5|4716.5|4718|4717|4718|4717|4716.5|4715.5|1271
1650536280000|2022-04-21 10:18:00|4717.5|4716.5|4717.5|4716.5|4717.5|4716.5|4717|4716.5|0
1650536290000|2022-04-21 10:18:10|4717|4716|4716.5|4715.5|4717|4716|4716|4715|72
1650536300000|2022-04-21 10:18:20|4716||4716||4716.5||4716||0
1650536310000|2022-04-21 10:18:30|4715.5|4715|4717|4716|4717|4716|4715.5|4714.5|695
1650536320000|2022-04-21 10:18:40||4716.5||4716||4716.5||4716|3
1650536330000|2022-04-21 10:18:50|||||||||37
1650536350000|2022-04-21 10:19:10|4717.5|4716.5|4718|4717.5|4718|4717.5|4717.5|4716.5|1376
1650536360000|2022-04-21 10:19:20|4718.5|4718|4719.5|4719|4719.5|4719|4718.5|4717.5|1966
1650536370000|2022-04-21 10:19:30|4719|4718.5|4718.5|4718|4720|4719|4718.5|4717.5|1100
1650536380000|2022-04-21 10:19:40|4718|4717.5|4717.5|4716.5|4718|4717.5|4717.5|4716.5|1047
1650536390000|2022-04-21 10:19:50|4717|4716|4717|4716|4717|4716|4716.5|4715.5|206
1650536400000|2022-04-21 10:20:00||4716.5||4716.5||4716.5||4716|0
1650536410000|2022-04-21 10:20:10|4717.5|4717|4717.5|4716.5|4718|4717|4717.5|4716.5|41
1650536420000|2022-04-21 10:20:20|4718|4717|4717|4716|4718|4717|4717|4716|113
1650536430000|2022-04-21 10:20:30|4716.5||4716.5||4717||4716.5||0
1650536440000|2022-04-21 10:20:40|4717||4717||4717.5||4716.5||380
1650536450000|2022-04-21 10:20:50|4716.5|4715.5|4715.5|4714.5|4716.5|4716|4714.5|4714|1353
1650536480000|2022-04-21 10:21:20|4715|4714|4715|4714.5|4715|4714.5|4714.5|4714|145
1650536490000|2022-04-21 10:21:30|4714.5|4714|4714.5|4714|4715|4714|4714.5|4713.5|131
1650536500000|2022-04-21 10:21:40|4715|4713.5|4715|4713.5|4715|4714|4715|4713.5|166
1650536510000|2022-04-21 10:21:50|4714.5|4714|4715|4714|4715|4714|4714.5|4713.5|29
1650536520000|2022-04-21 10:22:00||4714.5||4714.5||4714.5||4714.5|0
1650536530000|2022-04-21 10:22:10|4715.5|4715|4716|4715|4716|4715|4715|4714.5|1107
1650536540000|2022-04-21 10:22:20||4715.5||4715.5||4715.5||4715.5|0
1650536550000|2022-04-21 10:22:30|4715.5|4715|4716|4715|4716|4715|4715|4714|531
1650536560000|2022-04-21 10:22:40|4716.5|4715.5|4716|4714.5|4716.5|4716|4715.5|4714.5|2846
1650536570000|2022-04-21 10:22:50|4715.5|4715|4715.5|4714.5|4715.5|4715|4715.5|4714.5|140
1650536580000|2022-04-21 10:23:00|4715|4714|4715.5|4714.5|4715.5|4714.5|4715|4714|342
1650536590000|2022-04-21 10:23:10|4716|4715|4716.5|4716|4716.5|4716|4716|4715|649
1650536600000|2022-04-21 10:23:20|4716|4715.5|4716.5|4715.5|4716.5|4716|4716|4715.5|400
1650536610000|2022-04-21 10:23:30|4717|4716|4718|4716.5|4718|4716.5|4717|4716|620
1650536620000|2022-04-21 10:23:40|4717.5|4717|4717|4716|4718|4717|4717|4716|950
1650536630000|2022-04-21 10:23:50|4716.5|4715.5|4717|4716|4717|4716.5|4716.5|4715.5|266
1650536640000|2022-04-21 10:24:00|4716.5|4715.5|4716|4715.5|4716.5|4715.5|4716|4715|367
1650536650000|2022-04-21 10:24:10||4715||4715||4715||4715|37
1650536660000|2022-04-21 10:24:20|4715.5|4714.5|4715.5|4715|4715.5|4715|4715|4714.5|1011
1650536670000|2022-04-21 10:24:30|4715|4714.5|4715|4714|4715|4715|4715|4714|532
1650536680000|2022-04-21 10:24:40|4714.5|4713.5|4714.5|4714|4714.5|4714|4714.5|4713.5|315
1650536690000|2022-04-21 10:24:50|||||||||33
1650536700000|2022-04-21 10:25:00|4715||4715||4715||4714.5||40
1650536710000|2022-04-21 10:25:10|4714.5|4713.5|4714.5|4714|4715|4714|4714.5|4713.5|251
1650536720000|2022-04-21 10:25:20|4714|4713.5|4713|4712|4714|4713.5|4713|4712|1184
1650536730000|2022-04-21 10:25:30|4713.5|4712.5|4713.5|4712.5|4714|4713|4713|4712|541
1650536740000|2022-04-21 10:25:40|4713|4713|4713|4712.5|4713|4713|4713|4712|0
1650536750000|2022-04-21 10:25:50|4713.5|4713|4714|4713|4714|4713|4713.5|4713|190
1650536760000|2022-04-21 10:26:00||4713.5||4713.5||4713.5||4713|37
1650536770000|2022-04-21 10:26:10|4714.5|4714|4715|4714|4715|4714|4714.5|4714|416
1650536780000|2022-04-21 10:26:20|4714.5|4713.5|4714|4713|4714.5|4713.5|4713.5|4713|52
1650536790000|2022-04-21 10:26:30|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|4713|4712|585
1650536800000|2022-04-21 10:26:40|||||||||21
1650536810000|2022-04-21 10:26:50|4713||4713||4713||4713||343
1650536820000|2022-04-21 10:27:00|4713.5||4713||4713.5||4713||0
1650536840000|2022-04-21 10:27:20|4712.5|4712|4712.5|4711.5|4713|4712|4712|4711|1194
1650536850000|2022-04-21 10:27:30||4712||4712||4712||4711.5|77
1650536860000|2022-04-21 10:27:40|4713|4712.5|4713|4712|4713|4712.5|4712.5|4711.5|1869
1650536870000|2022-04-21 10:27:50|4713.5|4712.5|4714|4713.5|4714|4713.5|4713.5|4712.5|892
1650536880000|2022-04-21 10:28:00|4714.5|4714|4715|4714|4715|4714|4714.5|4714|75
1650536890000|2022-04-21 10:28:10|4714.5||4714.5||4715||4714.5||0
1650536900000|2022-04-21 10:28:20|4714|4713.5|4713.5|4713|4714|4713.5|4713.5|4713|275
1650536910000|2022-04-21 10:28:30|4714|4713.5|4714|4713|4714|4713.5|4714|4713|356
1650536920000|2022-04-21 10:28:40|4714.5|4713.5|4715|4714.5|4715|4714.5|4714.5|4713.5|355
1650536930000|2022-04-21 10:28:50|4714.5|4714|4714.5|4713.5|4715|4714|4714|4713.5|470
1650536940000|2022-04-21 10:29:00|4714|4713|4714|4713.5|4714|4713.5|4713.5|4713|711
1650536950000|2022-04-21 10:29:10|4714.5|4713|4714.5|4713.5|4714.5|4713.5|4714|4713|192
1650536960000|2022-04-21 10:29:20|4715|4714|4715|4714.5|4715.5|4715|4715|4714|1640
1650536970000|2022-04-21 10:29:30|4715.5||4715.5||4715.5||4715||59
1650536980000|2022-04-21 10:29:40|4715|4714|4715|4714|4715|4714|4714.5|4714|221
1650536990000|2022-04-21 10:29:50|4714.5|4713.5|4714|4713|4714.5|4713.5|4714|4713|401
1650537000000|2022-04-21 10:30:00|4714.5|4713.5|4715|4714|4715|4714|4714.5|4713|1348
1650537010000|2022-04-21 10:30:10|4714.5|4713.5|4714.5|4713.5|4715|4714|4714|4713.5|1032
1650537020000|2022-04-21 10:30:20|4715|4714|4714.5|4713.5|4715|4714|4714|4713.5|35
1650537030000|2022-04-21 10:30:30|4715|4714|4715|4714|4715|4714|4715|4714|0
1650537040000|2022-04-21 10:30:40||4714.5||4714.5||4714.5||4714.5|4
1650537050000|2022-04-21 10:30:50|4715.5|4715|4716|4715.5|4716|4715.5|4715.5|4715|537
1650537060000|2022-04-21 10:31:00|4715.5|4715|4715.5|4715|4715.5|4715|4715.5|4715|64
1650537070000|2022-04-21 10:31:10|4716|4715.5|4716|4715.5|4716.5|4715.5|4716|4715.5|890
1650537080000|2022-04-21 10:31:20|4716.5|4715|4716|4715|4716.5|4715|4716|4715|403
1650537090000|2022-04-21 10:31:30|4716.5|4715.5|4716|4715.5|4716.5|4715.5|4716|4715.5|110
1650537100000|2022-04-21 10:31:40|4716.5|4715|4716.5|4715.5|4716.5|4715.5|4716|4715|845
1650537120000|2022-04-21 10:32:00|4717|4716|4718|4717|4718|4717|4717|4716|756
1650537130000|2022-04-21 10:32:10|4717.5|4716.5|4717.5|4717|4717.5|4717|4717|4716.5|345
1650537140000|2022-04-21 10:32:20|4717|4716.5|4717.5|4717|4717.5|4717|4717|4716.5|107
1650537150000|2022-04-21 10:32:30|4717|4716.5|4717.5|4717|4717.5|4717|4717|4716.5|0
1650537160000|2022-04-21 10:32:40|4718|4717.5|4718.5|4717.5|4718.5|4718|4718|4717.5|796
1650537170000|2022-04-21 10:32:50|4718||4718.5||4718.5||4718||325
1650537180000|2022-04-21 10:33:00|4718||4718.5||4718.5||4718||0
1650537200000|2022-04-21 10:33:20|4719|4718|4719|4718|4719|4718|4719|4718|796
1650537210000|2022-04-21 10:33:30|4719.5|4718.5|4720|4719.5|4720|4719.5|4719.5|4718.5|1182
1650537220000|2022-04-21 10:33:40|4719.5|4719|4719.5|4719|4719.5|4719|4719.5|4719|397
1650537230000|2022-04-21 10:33:50|4720|4719.5|4720.5|4720|4720.5|4720|4720|4719.5|632
1650537240000|2022-04-21 10:34:00|4721|4720.5|4720.5|4720|4721|4720.5|4720.5|4719.5|1056
1650537250000|2022-04-21 10:34:10|4720|4719.5|4721|4720.5|4721|4720.5|4720|4719.5|474
1650537260000|2022-04-21 10:34:20|4721.5|4721|4721.5|4721|4721.5|4721|4721.5|4721|386
1650537270000|2022-04-21 10:34:30|4722|4720.5|4722|4721.5|4722|4721.5|4722|4720.5|350
1650537280000|2022-04-21 10:34:40|4722.5|4722|4722.5|4722|4722.5|4722|4722.5|4721.5|222
1650537290000|2022-04-21 10:34:50|4723|4722.5|4723|4722.5|4723|4722.5|4723|4722.5|247
1650537300000|2022-04-21 10:35:00|4722.5|4722|4723|4722|4723|4722|4722.5|4722|312
1650537310000|2022-04-21 10:35:10|4722.5|4721.5|4722|4721|4722.5|4721.5|4721.5|4720.5|673
1650537320000|2022-04-21 10:35:20||4721.5||4721||4721.5||4721|30
1650537330000|2022-04-21 10:35:30|4721.5|4720.5|4721.5|4720.5|4722|4721|4721|4720.5|657
1650537340000|2022-04-21 10:35:40|4721|4720|4721|4720|4721|4720.5|4720.5|4720|320
1650537350000|2022-04-21 10:35:50|4720.5|4720.5|4721.5|4720.5|4721.5|4720.5|4720.5|4720|301
1650537360000|2022-04-21 10:36:00|4721|4720|4720|4719|4721|4720|4719.5|4719|561
1650537370000|2022-04-21 10:36:10|||||||||100
1650537380000|2022-04-21 10:36:20|4719.5|4718.5|4719|4718|4720|4718.5|4719|4718|257
1650537390000|2022-04-21 10:36:30|4718.5|4717.5|4718|4717.5|4719|4717.5|4718|4717.5|447
1650537400000|2022-04-21 10:36:40|4718.5|4718|4719|4718.5|4719|4718.5|4718|4718|302
1650537410000|2022-04-21 10:36:50|4719.5||4719.5||4719.5||4719.5||177
1650537420000|2022-04-21 10:37:00|4720|4719|4720|4719|4720|4719|4719.5|4719|0
1650537430000|2022-04-21 10:37:10|4720.5|4719.5|4720.5|4720|4720.5|4720|4720.5|4719.5|271
1650537440000|2022-04-21 10:37:20|4721|4719.5|4721|4720|4721|4720|4721|4719.5|34
1650537450000|2022-04-21 10:37:30||4720.5||4720.5||4720.5||4720.5|0
1650537460000|2022-04-21 10:37:40|4720.5|4720|4720.5|4720|4721|4720.5|4720.5|4720|998
1650537470000|2022-04-21 10:37:50|4721|4720.5|4722|4721.5|4722|4721.5|4721|4720.5|1415
1650537480000|2022-04-21 10:38:00|4721.5|4721|4722|4721.5|4722|4721.5|4721.5|4721|415
1650537500000|2022-04-21 10:38:20|4722.5|4722|4722.5|4722|4723|4722|4722.5|4722|616
1650537510000|2022-04-21 10:38:30|4723|4722.5|4723|4722.5|4723|4722.5|4723|4722.5|538
1650537520000|2022-04-21 10:38:40|4722.5|4722|4723|4722.5|4723.5|4722.5|4722.5|4722|855
1650537530000|2022-04-21 10:38:50|4722.5|4722|4723|4722|4723|4722|4722.5|4722|297
1650537540000|2022-04-21 10:39:00|4723.5|4722.5|4723.5|4723|4723.5|4723|4723.5|4722.5|413
1650537550000|2022-04-21 10:39:10|4724|4723.5|4724|4723|4725|4724|4723.5|4723|2666
1650537560000|2022-04-21 10:39:20|4723.5|4722.5|4723.5|4723|4723.5|4723|4723.5|4722|254
1650537570000|2022-04-21 10:39:30|4723|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722|233
1650537580000|2022-04-21 10:39:40|4723|4723|4724|4723|4724|4723|4723|4723|381
1650537590000|2022-04-21 10:39:50||4723.5||4723.5||4723.5||4723.5|0
1650537600000|2022-04-21 10:40:00|4724.5|4724|4724|4723|4724.5|4724|4723.5|4722.5|1243
1650537610000|2022-04-21 10:40:10|4724.5|4723.5|4724|4722.5|4724.5|4723.5|4723.5|4722.5|587
1650537620000|2022-04-21 10:40:20|4723.5|4723|4724|4723|4724|4723|4723.5|4723|0
1650537640000|2022-04-21 10:40:40|4723.5|4723.5|4723.5|4723|4723.5|4723.5|4723.5|4723|108
1650537650000|2022-04-21 10:40:50|4724||4724||4724||4723.5||1
1650537660000|2022-04-21 10:41:00|4723.5|4723.5|4723.5|4723|4723.5|4723.5|4723|4722.5|957
1650537670000|2022-04-21 10:41:10|4724|4723.5|4724.5|4723.5|4724.5|4723.5|4724|4723.5|103
1650537680000|2022-04-21 10:41:20|4724|4723|4724|4723|4724|4723|4724|4723|616
1650537690000|2022-04-21 10:41:30|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|256
1650537710000|2022-04-21 10:41:50|4725|4724|4727.5|4727|4728|4727|4725|4724|3268
1650537720000|2022-04-21 10:42:00|4727|4726.5|4727|4726.5|4727|4726.5|4726|4725.5|3351
1650537730000|2022-04-21 10:42:10|4727.5|4726|4726|4725.5|4728|4726.5|4726|4725.5|1557
1650537740000|2022-04-21 10:42:20|4726.5||4726.5||4726.5||4726.5||120
1650537750000|2022-04-21 10:42:30|4727|4726|4727.5|4727|4727.5|4727|4727|4726|822
1650537760000|2022-04-21 10:42:40|4728|4727.5|4728|4727.5|4728|4727.5|4728|4727.5|264
1650537770000|2022-04-21 10:42:50||4727||4727.5||4727.5||4727|281
1650537780000|2022-04-21 10:43:00|4727.5|4727|4728|4727|4728|4727|4727.5|4727|333
1650537800000|2022-04-21 10:43:20|4728.5|4727.5|4728|4727.5|4728.5|4727.5|4728|4727.5|250
1650537810000|2022-04-21 10:43:30|4727.5|4727|4728|4727|4728|4727|4727.5|4727|336
1650537830000|2022-04-21 10:43:50|4727.5||4728||4728||4727.5||480
1650537840000|2022-04-21 10:44:00|4727.5||4727.5||4728||4727.5||142
1650537850000|2022-04-21 10:44:10|4727|4726.5|4727.5|4726.5|4727.5|4726.5|4727|4726.5|319
1650537860000|2022-04-21 10:44:20|4727|4726|4727.5|4726.5|4727.5|4726.5|4727|4725.5|427
1650537870000|2022-04-21 10:44:30|4727|4727|4728|4727|4728|4727|4727|4726|1217
1650537880000|2022-04-21 10:44:40|||||||||169
1650537910000|2022-04-21 10:45:10|4727.5|4726.5|4727|4726|4727.5|4726.5|4726.5|4726|1135
1650537920000|2022-04-21 10:45:20|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|158
1650537930000|2022-04-21 10:45:30|4726|4725|4726|4725.5|4726|4725.5|4725.5|4725|1779
1650537940000|2022-04-21 10:45:40|4726.5|4725|4726|4725|4726.5|4725.5|4726|4725|797
1650537950000|2022-04-21 10:45:50|4725.5|4724.5|4724.5|4724|4725.5|4724.5|4724.5|4724|803
1650537960000|2022-04-21 10:46:00|4725|4724.5|4725|4724|4725.5|4725|4725|4724|275
1650537970000|2022-04-21 10:46:10|4724.5|4724.5|4724.5|4724|4724.5|4724.5|4724.5|4724|3
1650538000000|2022-04-21 10:46:40|4724|4723.5|4723.5|4723|4724|4723.5|4723.5|4722.5|275
1650538010000|2022-04-21 10:46:50|4724|4723.5|4724.5|4724|4724.5|4724|4724|4723.5|1078
1650538020000|2022-04-21 10:47:00|4725|4724.5|4726|4725.5|4726|4725.5|4725|4724.5|400
1650538030000|2022-04-21 10:47:10|4726.5||4726.5||4726.5||4726.5||166
1650538040000|2022-04-21 10:47:20|4727|4726|4727|4726|4727.5|4726.5|4727|4726|5371
1650538050000|2022-04-21 10:47:30|4726.5|4726.5|4726.5|4725.5|4726.5|4726.5|4726.5|4725.5|1203
1650538060000|2022-04-21 10:47:40|4726|4726|4727|4726.5|4727|4726.5|4726|4725.5|206
1650538070000|2022-04-21 10:47:50|4727.5|4727|4727.5|4726.5|4727.5|4727|4727.5|4726.5|772
1650538080000|2022-04-21 10:48:00|4727|4727|4727.5|4727|4727.5|4727|4727|4726.5|366
1650538110000|2022-04-21 10:48:30|4727|4726.5|4726.5|4725.5|4727.5|4727|4726.5|4725.5|1305
1650538120000|2022-04-21 10:48:40||4726||4726||4726||4726|0
1650538130000|2022-04-21 10:48:50|4726|4725.5|4727.5|4727|4727.5|4727|4726|4725.5|1417
1650538140000|2022-04-21 10:49:00|4727|4726.5|4727|4726.5|4727.5|4726.5|4727|4726.5|401
1650538150000|2022-04-21 10:49:10|4727.5|4727|4727|4726|4727.5|4727|4726.5|4726|1040
1650538160000|2022-04-21 10:49:20|4727.5|4726.5|4726|4725|4727.5|4726.5|4726|4725|938
1650538170000|2022-04-21 10:49:30|4725.5|4724.5|4725.5|4724.5|4725.5|4725|4725|4724|143
1650538180000|2022-04-21 10:49:40|4726|4725|4726|4725.5|4726|4725.5|4726|4724.5|0
1650538190000|2022-04-21 10:49:50|4726.5|4725|4726.5|4725.5|4726.5|4725.5|4726.5|4725|276
1650538200000|2022-04-21 10:50:00|4726||4726.5||4726.5||4726||71
1650538220000|2022-04-21 10:50:20|4726||4726.5||4726.5||4726||0
1650538230000|2022-04-21 10:50:30|4726|4725|4726|4725|4726.5|4725|4726|4725|568
1650538240000|2022-04-21 10:50:40|4725.5||4726||4726||4725.5||206
1650538250000|2022-04-21 10:50:50|4725.5|4724.5|4724.5|4723.5|4725.5|4724.5|4724|4723.5|533
1650538260000|2022-04-21 10:51:00|4725|4724|4724.5|4724|4725.5|4725|4724.5|4723.5|1225
1650538270000|2022-04-21 10:51:10||4723.5||4724||4724||4723.5|22
1650538280000|2022-04-21 10:51:20|4725|4724.5|4725.5|4725|4725.5|4725|4725|4724.5|196
1650538290000|2022-04-21 10:51:30|4726||4726||4726||4726||206
1650538300000|2022-04-21 10:51:40|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|40
1650538310000|2022-04-21 10:51:50|4726|4726|4726.5|4726|4727|4726|4726|4725.5|420
1650538320000|2022-04-21 10:52:00|4727|4726.5|4727|4726.5|4727|4726.5|4727|4726.5|461
1650538330000|2022-04-21 10:52:10|4726.5|4726|4726|4725.5|4726.5|4726|4725.5|4724.5|1377
1650538340000|2022-04-21 10:52:20|4726.5|4726|4727|4726.5|4727|4726.5|4726.5|4726|174
1650538350000|2022-04-21 10:52:30|4726.5|4726|4726.5|4725.5|4727|4726|4726.5|4725.5|869
1650538360000|2022-04-21 10:52:40|4726|4725|4726.5|4725.5|4726.5|4725.5|4725.5|4724.5|648
1650538370000|2022-04-21 10:52:50|4727|4726|4727|4726|4727|4726.5|4727|4726|246
1650538380000|2022-04-21 10:53:00|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727|4726.5|329
1650538400000|2022-04-21 10:53:20|4727|4726|4726.5|4725.5|4727|4726|4726.5|4725.5|458
1650538410000|2022-04-21 10:53:30|4727|4726|4727|4726.5|4727|4726.5|4727|4726|37
1650538420000|2022-04-21 10:53:40|4728.5|4727.5|4727.5|4727|4728.5|4727.5|4727.5|4726.5|4478
1650538430000|2022-04-21 10:53:50|||||||||133
1650538440000|2022-04-21 10:54:00|4728||4728||4728||4728||140
1650538450000|2022-04-21 10:54:10|4728.5|4727.5|4728.5|4728|4728.5|4728|4728.5|4727.5|403
1650538460000|2022-04-21 10:54:20|4729||4729||4729||4728.5||210
1650538470000|2022-04-21 10:54:30|4730|4728.5|4729.5|4728.5|4730.5|4729.5|4729|4728.5|3121
1650538480000|2022-04-21 10:54:40|4730|4729|4730.5|4729.5|4730.5|4729.5|4730|4728.5|1204
1650538490000|2022-04-21 10:54:50|4731|4730|4731|4730|4731|4730|4731|4730|182
1650538500000|2022-04-21 10:55:00|4730.5|4730.5|4731|4730.5|4731|4730.5|4730.5|4730|621
1650538510000|2022-04-21 10:55:10|4731.5|4731|4731.5|4731|4731.5|4731|4731.5|4731|194
1650538520000|2022-04-21 10:55:20|4731|4730.5|4731.5|4731|4731.5|4731|4731|4730.5|1487
1650538550000|2022-04-21 10:55:50|4732|4731.5|4732|4731|4733|4732|4732|4731|1197
1650538560000|2022-04-21 10:56:00||4731.5||4731||4731.5||4731|800
1650538570000|2022-04-21 10:56:10|4731.5|4730.5|4730.5|4729.5|4731.5|4730.5|4729|4728.5|1646
1650538580000|2022-04-21 10:56:20|4730|4729|4729|4728.5|4730|4729|4728.5|4728|433
1650538590000|2022-04-21 10:56:30|4729.5|4728|4727|4726.5|4729.5|4728|4727|4726|1526
1650538600000|2022-04-21 10:56:40|4727.5|4727|4726|4725|4727.5|4727|4726|4725|1095
1650538610000|2022-04-21 10:56:50|4725.5|4724.5|4726|4725|4726|4725|4724.5|4723.5|0
1650538630000|2022-04-21 10:57:10|4725.5||4725.5||4725.5||4725.5||0
1650538640000|2022-04-21 10:57:20|4725|4724.5|4726|4725.5|4726|4725.5|4725|4724|303
1650538650000|2022-04-21 10:57:30|4725.5|4725|4725.5|4724.5|4726|4725.5|4725.5|4724.5|170
1650538660000|2022-04-21 10:57:40|4725|4724|4724|4723.5|4725|4724|4724|4723|372
1650538670000|2022-04-21 10:57:50|4723.5|4723|4726|4725|4726.5|4725.5|4723.5|4722.5|646
1650538680000|2022-04-21 10:58:00|4726.5|4725.5|4728|4727|4728|4727|4726.5|4725.5|86
1650538690000|2022-04-21 10:58:10|4727.5|4726.5|4726.5|4725.5|4728.5|4727.5|4726.5|4725|465
1650538700000|2022-04-21 10:58:20|4727|4726|4727|4726.5|4728|4727.5|4727|4726|857
1650538710000|2022-04-21 10:58:30||4726||4726.5||4726.5||4726|344
1650538720000|2022-04-21 10:58:40|4726.5|4726|4727.5|4727|4727.5|4727|4726.5|4725.5|1297
1650538730000|2022-04-21 10:58:50|4728|4727.5|4728.5|4727.5|4729|4728.5|4728|4727|651
1650538740000|2022-04-21 10:59:00|4728|4727|4728|4727|4728|4727|4728|4727|38
1650538750000|2022-04-21 10:59:10|4728.5|4727.5|4729.5|4729|4730|4729|4728.5|4727.5|752
1650538760000|2022-04-21 10:59:20||4728.5||4728.5||4728.5||4728.5|0
1650538770000|2022-04-21 10:59:30|4729|4728|4729.5|4728.5|4730|4729.5|4729|4728|1404
1650538780000|2022-04-21 10:59:40|4730|4729|4729.5|4729|4730|4729.5|4729.5|4728.5|564
1650538790000|2022-04-21 10:59:50|4730|4729.5|4731|4730|4731.5|4730.5|4729.5|4729|1852
1650538800000|2022-04-21 11:00:00|4731.5|4730.5|4729|4728|4732.5|4732|4728.5|4727.5|1144
1650538810000|2022-04-21 11:00:10|4728.5|4728.5|4729|4728|4729.5|4728.5|4728.5|4728|10
1650538820000|2022-04-21 11:00:20|4728.5|4727.5|4726.5|4725.5|4729|4727.5|4726.5|4725.5|187
1650538830000|2022-04-21 11:00:30|||||||||56
1650538840000|2022-04-21 11:00:40|4726|4725|4726|4725|4726.5|4725.5|4726|4725|124
1650538850000|2022-04-21 11:00:50|4725.5|4724.5|4725|4724|4726|4724.5|4724.5|4723.5|81
1650538860000|2022-04-21 11:01:00||4724.5||4724||4724.5||4724|0
1650538870000|2022-04-21 11:01:10|4724.5|4723.5|4726|4725|4726|4725.5|4724.5|4723.5|579
1650538880000|2022-04-21 11:01:20|4726.5||4726||4726.5||4726||0
1650538890000|2022-04-21 11:01:30||4725.5||4725.5||4725.5||4725.5|0
1650538900000|2022-04-21 11:01:40|4726.5|4726|4726.5|4725.5|4727.5|4726.5|4726.5|4725|482
1650538910000|2022-04-21 11:01:50|4726|4725|4727|4726|4727|4726|4726|4725|472
1650538920000|2022-04-21 11:02:00|4726.5|4725.5|4727|4726|4727|4726|4726.5|4725.5|539
1650538930000|2022-04-21 11:02:10|4727.5|4726.5|4728|4727|4728|4727|4727.5|4726|1096
1650538940000|2022-04-21 11:02:20|4727.5|4726.5|4727|4726|4728|4727|4726.5|4725.5|864
1650538950000|2022-04-21 11:02:30|4726.5|4725.5|4726.5|4725.5|4727|4725.5|4726|4725.5|188
1650538960000|2022-04-21 11:02:40|4726|4725|4726|4725.5|4726|4725.5|4725.5|4724.5|565
1650538970000|2022-04-21 11:02:50|4726.5|4726|4726.5|4725.5|4726.5|4726|4726.5|4725.5|54
1650538980000|2022-04-21 11:03:00|4727|4726|4727|4726.5|4727|4726.5|4727|4726|132
1650538990000|2022-04-21 11:03:10|4726.5|4726|4727|4726|4727|4726|4726.5|4726|413
1650539000000|2022-04-21 11:03:20|4726.5|4725.5|4725.5|4724.5|4726.5|4725.5|4725|4724.5|269
1650539020000|2022-04-21 11:03:40|4724.5|4725|4725|4724|4725|4725|4724.5|4724|309
1650539040000|2022-04-21 11:04:00|4724.5|4724.5|4726|4725|4726|4725|4724.5|4724.5|1033
1650539050000|2022-04-21 11:04:10|4725.5|4724.5|4725|4724|4726|4724.5|4724.5|4724|171
1650539060000|2022-04-21 11:04:20|4725.5||4725||4725.5||4724.5||0
1650539070000|2022-04-21 11:04:30|4725.5|4724.5|4725|4724|4725.5|4724.5|4725|4724|0
1650539080000|2022-04-21 11:04:40|4725.5|4724.5|4726|4725|4726|4725|4725.5|4724.5|123
1650539090000|2022-04-21 11:04:50|4726.5|4725.5|4725.5|4725|4726.5|4726|4725.5|4724.5|887
1650539100000|2022-04-21 11:05:00|4726|4725.5|4726.5|4725.5|4726.5|4725.5|4725.5|4725.5|328
1650539110000|2022-04-21 11:05:10|4726|4725|4725|4724.5|4726.5|4725|4725|4724.5|780
1650539120000|2022-04-21 11:05:20|4725.5|4725|4725.5|4724.5|4726|4725|4725.5|4724.5|733
1650539130000|2022-04-21 11:05:30|4726|4725|4722.5|4721.5|4726|4725|4722.5|4721|1003
1650539140000|2022-04-21 11:05:40|4723|4722|4722|4721|4723|4722|4722|4721|0
1650539150000|2022-04-21 11:05:50|4722.5|4720.5|4722.5|4721.5|4723|4721.5|4722.5|4720.5|16
1650539160000|2022-04-21 11:06:00|4722|4721|4721.5|4721|4722|4721.5|4721.5|4720.5|321
1650539180000|2022-04-21 11:06:20|4721|4720.5|4722|4721|4722|4721|4721|4720|265
1650539190000|2022-04-21 11:06:30|4722.5|4721.5|4722|4721.5|4722.5|4722|4722|4720.5|866
1650539200000|2022-04-21 11:06:40|4721.5|4721|4721.5|4720.5|4721.5|4721|4721.5|4720.5|121
1650539210000|2022-04-21 11:06:50||4721||4721||4721||4721|530
1650539220000|2022-04-21 11:07:00|4722|4721.5|4722.5|4721.5|4722.5|4721.5|4722|4721.5|253
1650539240000|2022-04-21 11:07:20|4723|4722|4723.5|4722.5|4723.5|4722.5|4723|4722|371
1650539250000|2022-04-21 11:07:30|4724|4723|4724.5|4723.5|4724.5|4723.5|4724|4723|374
1650539260000|2022-04-21 11:07:40|4724|4724|4723.5|4722.5|4724|4724|4723|4722|976
1650539270000|2022-04-21 11:07:50|4723|4723|4723|4722|4723|4723|4723|4722|640
1650539280000|2022-04-21 11:08:00|4723.5||4723||4723.5||4723||0
1650539290000|2022-04-21 11:08:10||4722.5||4722||4722.5||4722|222
1650539300000|2022-04-21 11:08:20|4723.5|4722.5|4725|4724.5|4725.5|4724.5|4723.5|4722.5|415
1650539330000|2022-04-21 11:08:50|4725.5|4725|4726.5|4726|4727|4726|4725|4725|1589
1650539340000|2022-04-21 11:09:00||4725.5||4725.5||4725.5||4725.5|154
1650539360000|2022-04-21 11:09:20|4726|4725|4725|4724|4726|4725|4725|4724|663
1650539370000|2022-04-21 11:09:30||4724.5||4724||4724.5||4724|157
1650539380000|2022-04-21 11:09:40||4724.5||4724.5||4724.5||4724.5|0
1650539390000|2022-04-21 11:09:50|4725.5|4725|4724.5|4724|4727|4725.5|4724.5|4724|570
1650539400000|2022-04-21 11:10:00|4725|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724.5|360
1650539410000|2022-04-21 11:10:10|4725|4724|4723|4722|4725|4724.5|4723|4722|785
1650539420000|2022-04-21 11:10:20|4722.5||4723||4723||4722.5||195
1650539430000|2022-04-21 11:10:30||4722.5||4722.5||4722.5||4722.5|0
1650539440000|2022-04-21 11:10:40|4723.5|4723|4724.5|4723.5|4725|4723.5|4723.5|4723|278
1650539450000|2022-04-21 11:10:50|4725|4724|4725|4724.5|4726|4724.5|4725|4724|250
1650539460000|2022-04-21 11:11:00|4725.5|4724|4723.5|4722.5|4725.5|4724|4723.5|4722.5|30
1650539470000|2022-04-21 11:11:10|4724|4723|4723.5|4722.5|4724|4723|4723|4722.5|79
1650539480000|2022-04-21 11:11:20||4723||4723||4723||4723|0
1650539500000|2022-04-21 11:11:40|4724|4723.5|4724|4723.5|4724|4723.5|4724|4723.5|138
1650539510000|2022-04-21 11:11:50|4723.5|4723|4723.5|4722.5|4724|4723|4723.5|4722.5|959
1650539520000|2022-04-21 11:12:00|4723|4722|4723|4722|4723.5|4722|4722.5|4721.5|230
1650539540000|2022-04-21 11:12:20|4723.5|4722.5|4725|4724|4725|4724|4723.5|4722.5|579
1650539550000|2022-04-21 11:12:30|||||||||100
1650539560000|2022-04-21 11:12:40|4725.5|4724.5|4725.5|4724.5|4726|4725|4725.5|4724.5|562
1650539570000|2022-04-21 11:12:50|4725||4725||4725||4725||208
1650539580000|2022-04-21 11:13:00|4724.5|4724|4724.5|4724|4724.5|4724|4724.5|4724|196
1650539590000|2022-04-21 11:13:10|4724|4723.5|4723|4722|4724.5|4723.5|4723|4722|1843
1650539600000|2022-04-21 11:13:20|4723.5|4722.5|4723|4722|4723.5|4722.5|4723|4722|385
1650539610000|2022-04-21 11:13:30|4722.5||4722.5||4722.5||4722.5||0
1650539630000|2022-04-21 11:13:50||4721.5||4721.5||4721.5||4721.5|80
1650539640000|2022-04-21 11:14:00|4723|4722|4723|4722.5|4723|4722.5|4723|4722|283
1650539650000|2022-04-21 11:14:10|4723.5|4723|4723.5|4722.5|4724.5|4723.5|4723.5|4722.5|318
1650539660000|2022-04-21 11:14:20|4723|4722|4723.5|4722.5|4723.5|4722.5|4723|4722|317
1650539690000|2022-04-21 11:14:50||4723||4722.5||4723||4722.5|204
1650539700000|2022-04-21 11:15:00||4723||4723||4723||4722.5|0
1650539710000|2022-04-21 11:15:10|4724|4723.5|4724.5|4723.5|4724.5|4724|4724|4723|1275
1650539720000|2022-04-21 11:15:20|4724||4724.5||4724.5||4724||0
1650539730000|2022-04-21 11:15:30|4725|4724|4725.5|4724.5|4725.5|4724.5|4724.5|4723.5|342
1650539740000|2022-04-21 11:15:40|4726|4725|4725|4724|4726|4725|4725|4724|824
1650539760000|2022-04-21 11:16:00|4725.5|4724.5|4726.5|4725.5|4726.5|4725.5|4725|4724|592
1650539810000|2022-04-21 11:16:50|4727|4726|4727.5|4726.5|4727.5|4727|4727|4726|492
1650539820000|2022-04-21 11:17:00|4728|4727|4728.5|4727.5|4728.5|4727.5|4728|4727|229
1650539830000|2022-04-21 11:17:10|4729|4728|4729.5|4728.5|4730|4728.5|4728.5|4728|422
1650539840000|2022-04-21 11:17:20|4730|4729|4731|4730|4731|4730|4730|4729|866
1650539850000|2022-04-21 11:17:30|4730.5||4731||4731||4730.5||0
1650539860000|2022-04-21 11:17:40|4730.5|4730.5|4730.5|4729.5|4731.5|4730.5|4730.5|4729.5|1223
1650539870000|2022-04-21 11:17:50|4730|4729|4730|4729|4730|4729|4729.5|4729|1047
1650539880000|2022-04-21 11:18:00|4729.5|4728.5|4730|4729|4730|4729|4729.5|4728.5|726
1650539890000|2022-04-21 11:18:10|4730.5|4730|4729.5|4728.5|4730.5|4730|4729|4728.5|1105
1650539900000|2022-04-21 11:18:20|4730|4729|4729.5|4728.5|4730|4729|4729.5|4728.5|12
1650539910000|2022-04-21 11:18:30|4729||4729.5||4729.5||4729||0
1650539920000|2022-04-21 11:18:40|4729|4728|4727.5|4726.5|4729|4728|4727|4726|633
1650539930000|2022-04-21 11:18:50|4727|4726|4727|4726|4727.5|4726.5|4727|4726|0
1650539940000|2022-04-21 11:19:00|4727.5|4726.5|4728.5|4727.5|4729|4728|4727|4726|1039
1650539950000|2022-04-21 11:19:10|4728|4728|4728|4727|4728|4728|4728|4727|126
1650539960000|2022-04-21 11:19:20|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|297
1650539970000|2022-04-21 11:19:30|4728|4727|4727.5|4727|4728|4727|4727.5|4726.5|0
1650539980000|2022-04-21 11:19:40|4727|4726.5|4726|4725|4727|4726.5|4726|4725|1548
1650539990000|2022-04-21 11:19:50|4726.5|4725.5|4727.5|4727|4727.5|4727|4726|4725|206
1650540000000|2022-04-21 11:20:00|4728|4726.5|4729|4727.5|4729|4727.5|4728|4726.5|658
1650540010000|2022-04-21 11:20:10|4728.5|4728|4729.5|4728.5|4729.5|4728.5|4728.5|4728|0
1650540030000|2022-04-21 11:20:30|4729|4728|4729|4728|4729|4728|4729|4728|397
1650540040000|2022-04-21 11:20:40|4728.5|4727.5|4728|4727|4728.5|4727.5|4728|4727|681
1650540050000|2022-04-21 11:20:50|4727.5|4727.5|4728|4727|4728|4727.5|4727.5|4727|399
1650540060000|2022-04-21 11:21:00||4727.5||4727||4727.5||4727|0
1650540070000|2022-04-21 11:21:10|4728.5|4727.5|4729|4728|4729|4728|4728.5|4727.5|800
1650540080000|2022-04-21 11:21:20|4728.5|4727.5|4727.5|4726.5|4728.5|4727.5|4727.5|4726.5|784
1650540100000|2022-04-21 11:21:40|4728|4727|4728|4727|4728|4727|4728|4727|420
1650540110000|2022-04-21 11:21:50|4728.5|4727.5|4729|4728|4729|4728.5|4728.5|4727.5|479
1650540120000|2022-04-21 11:22:00|4728.5|4728.5|4729|4728|4729|4728.5|4728|4727|1077
1650540130000|2022-04-21 11:22:10|4728.5|4727.5|4728|4727.5|4728.5|4727.5|4728|4727.5|179
1650540140000|2022-04-21 11:22:20|4728.5|4728|4729|4728.5|4729|4728.5|4728.5|4728|498
1650540160000|2022-04-21 11:22:40||4728||4728||4728||4727.5|277
1650540180000|2022-04-21 11:23:00|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4729|4728|977
1650540200000|2022-04-21 11:23:20|4730|4729|4730|4729.5|4730|4729.5|4730|4728.5|348
1650540210000|2022-04-21 11:23:30|4730.5|4729|4730.5|4729.5|4730.5|4729.5|4730.5|4729|668
1650540220000|2022-04-21 11:23:40|4730|4729|4730|4729|4730.5|4729.5|4730|4729|306
1650540230000|2022-04-21 11:23:50|4729.5||4730||4730||4729.5||37
1650540240000|2022-04-21 11:24:00|4729.5|4728.5|4730|4729|4730|4729|4729|4728|1607
1650540250000|2022-04-21 11:24:10|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|266
1650540260000|2022-04-21 11:24:20|4730|4729|4730|4729|4730|4729|4730|4729|0
1650540270000|2022-04-21 11:24:30||4729.5||4729||4729.5||4729|130
1650540290000|2022-04-21 11:24:50|4730.5|4729.5|4731.5|4730|4731.5|4730.5|4730.5|4729.5|975
1650540300000|2022-04-21 11:25:00||4730.5||4730.5||4730.5||4730.5|0
1650540310000|2022-04-21 11:25:10|4732|4731|4731.5|4731|4732|4731|4731.5|4730.5|1155
1650540320000|2022-04-21 11:25:20|4732|4731.5|4734|4733|4734.5|4733.5|4732|4731.5|1087
1650540330000|2022-04-21 11:25:30|4733.5|4732.5|4733|4732.5|4733.5|4732.5|4733|4732.5|520
1650540340000|2022-04-21 11:25:40|4733.5|4732|4733|4732|4733.5|4732|4732.5|4732|262
1650540350000|2022-04-21 11:25:50|4732.5||4733||4733||4732.5||36
1650540360000|2022-04-21 11:26:00|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|4732|4731|915
1650540370000|2022-04-21 11:26:10|4732||4732||4732||4732||0
1650540380000|2022-04-21 11:26:20|4732.5||4732.5||4732.5||4732||0
1650540400000|2022-04-21 11:26:40|4733|4732|4733|4732|4733|4732|4732.5|4732|844
1650540430000|2022-04-21 11:27:10|4733.5|4732.5|4734.5|4733.5|4734.5|4734|4733.5|4732.5|1441
1650540450000|2022-04-21 11:27:30|4734|4733|4734.5|4733.5|4734.5|4733.5|4734|4733|575
1650540460000|2022-04-21 11:27:40|4735|4734|4735|4734|4737|4736|4735|4734|1788
1650540470000|2022-04-21 11:27:50|4734.5|4733.5|4735|4734|4735|4734|4734|4733|691
1650540490000|2022-04-21 11:28:10|4734.5|4734.5|4735|4734|4735|4734.5|4734.5|4734|156
1650540500000|2022-04-21 11:28:20|4734.5|4733.5|4733.5|4732.5|4734.5|4733.5|4733|4732.5|477
1650540510000|2022-04-21 11:28:30|4733|4732|4732.5|4731.5|4733.5|4732|4732.5|4731.5|301
1650540520000|2022-04-21 11:28:40|4732|4731|4731|4730|4732|4731|4730|4729|1016
1650540530000|2022-04-21 11:28:50|4730.5|4729.5|4730.5|4729.5|4731.5|4730.5|4730.5|4729.5|807
1650540540000|2022-04-21 11:29:00|4731|4730|4731.5|4731|4732|4731|4731|4730|911
1650540550000|2022-04-21 11:29:10|4732|4731.5|4732|4731|4732.5|4731.5|4732|4731|175
1650540560000|2022-04-21 11:29:20|4732.5|4731.5|4733|4732|4733|4732|4732|4731.5|977
1650540570000|2022-04-21 11:29:30|4732.5|4731.5|4732|4731.5|4732.5|4731.5|4732|4731.5|0
1650540580000|2022-04-21 11:29:40|||||||||20
1650540590000|2022-04-21 11:29:50|4732.5|4731|4732|4731|4732.5|4731|4731.5|4731|210
1650540600000|2022-04-21 11:30:00|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|0
1650540610000|2022-04-21 11:30:10|4732|4731|4732|4731|4732|4731|4732|4731|36
1650540620000|2022-04-21 11:30:20|4731.5|4730.5|4730.5|4729.5|4731.5|4730.5|4729.5|4729|1407
1650540630000|2022-04-21 11:30:30|4730|4729|4729.5|4729|4730.5|4730|4729.5|4729|1431
1650540640000|2022-04-21 11:30:40|4730|4729.5|4730|4729|4730|4729.5|4730|4729|22
1650540650000|2022-04-21 11:30:50|4730.5|4729.5|4730|4729.5|4730.5|4729.5|4730|4729.5|1354
1650540660000|2022-04-21 11:31:00|4729.5|4729|4727.5|4726.5|4730|4729|4727|4726|1311
1650540680000|2022-04-21 11:31:20|4727|4726|4727|4726|4727.5|4726|4726.5|4725.5|458
1650540690000|2022-04-21 11:31:30|4726.5||4727||4727||4726.5||306
1650540700000|2022-04-21 11:31:40|4726.5|4726.5|4726|4725|4726.5|4726.5|4725.5|4724.5|1123
1650540710000|2022-04-21 11:31:50|4726.5|4725.5|4727|4726.5|4727.5|4726.5|4726|4725|216
1650540720000|2022-04-21 11:32:00|4726.5|4726|4726.5|4725.5|4727.5|4727|4726.5|4725.5|2098
1650540730000|2022-04-21 11:32:10|4726|4725|4726.5|4726|4726.5|4726|4725.5|4724.5|326
1650540740000|2022-04-21 11:32:20||4725.5||4726||4726||4725|0
1650540750000|2022-04-21 11:32:30|4727|4726.5|4727.5|4726.5|4727.5|4726.5|4727|4726.5|96
1650540760000|2022-04-21 11:32:40|4726.5|4726|4727|4726|4727|4726|4726.5|4726|304
1650540770000|2022-04-21 11:32:50|4727.5|4726.5|4725.5|4724.5|4727.5|4726.5|4725.5|4724.5|1003
1650540780000|2022-04-21 11:33:00|4726|4725|4724|4723.5|4726|4725|4723.5|4722.5|1542
1650540790000|2022-04-21 11:33:10|4723.5|4723|4722.5|4721.5|4724|4723|4722.5|4721.5|1694
1650540800000|2022-04-21 11:33:20|4722|4721|4721|4720.5|4722|4721|4720.5|4720|1164
1650540810000|2022-04-21 11:33:30|4721.5||4721.5||4721.5||4721.5||158
1650540820000|2022-04-21 11:33:40|4721|4721|4722|4721|4722|4721|4721|4721|161
1650540830000|2022-04-21 11:33:50|4722.5|4721.5|4722|4721|4722.5|4722|4722|4721|964
1650540840000|2022-04-21 11:34:00|4721.5|4721.5|4721.5|4720.5|4721.5|4721.5|4721.5|4720.5|249
1650540850000|2022-04-21 11:34:10|4722|4721|4723|4722|4723|4722.5|4722|4721|876
1650540860000|2022-04-21 11:34:20||4721.5||4722||4722||4721.5|0
1650540870000|2022-04-21 11:34:30|4723.5|4722.5|4724.5|4723.5|4724.5|4724|4723.5|4722|714
1650540880000|2022-04-21 11:34:40|4724|4723|4722.5|4721.5|4724|4723|4722.5|4721.5|620
1650540890000|2022-04-21 11:34:50|4723|4722|4723|4722|4723|4722|4722.5|4721.5|650
1650540900000|2022-04-21 11:35:00|4723.5|4722.5|4721.5|4720.5|4723.5|4722.5|4721.5|4720.5|1553
1650540910000|2022-04-21 11:35:10|4721|4720|4720.5|4720|4721|4720.5|4720.5|4720|0
1650540920000|2022-04-21 11:35:20|4721|4720.5|4721.5|4720.5|4721.5|4721|4721|4720|512
1650540930000|2022-04-21 11:35:30||4721||4721||4721||4721|0
1650540940000|2022-04-21 11:35:40|4722|4721.5|4722|4721.5|4722.5|4721.5|4722|4721.5|154
1650540950000|2022-04-21 11:35:50|4722.5|4721|4721.5|4720.5|4722.5|4721|4720.5|4719.5|5348
1650540960000|2022-04-21 11:36:00|4722|4721|4722|4721|4722.5|4721.5|4722|4721|381
1650540970000|2022-04-21 11:36:10|4722.5|4721.5|4722|4721|4722.5|4721.5|4721.5|4720.5|0
1650540980000|2022-04-21 11:36:20|4721.5|4720.5|4721.5|4720.5|4722|4721|4721.5|4720.5|0
1650540990000|2022-04-21 11:36:30|4722|4721|4723|4722|4723|4722|4722|4721|959
1650541000000|2022-04-21 11:36:40|4722.5|4722.5|4722.5|4721.5|4722.5|4722.5|4722|4721|162
1650541010000|2022-04-21 11:36:50|4722|4721|4721.5|4720|4722|4721.5|4720|4719|2434
1650541020000|2022-04-21 11:37:00|4721|4720.5|4719.5|4718.5|4722|4720.5|4718.5|4717.5|5072
1650541030000|2022-04-21 11:37:10|4720|4719|4720|4718.5|4721.5|4720.5|4719.5|4718.5|2209
1650541040000|2022-04-21 11:37:20|4719.5||4719.5||4720||4719||0
1650541050000|2022-04-21 11:37:30||4719||4718.5||4719||4718.5|0
1650541060000|2022-04-21 11:37:40|4720|4719|4720.5|4719.5|4720.5|4719.5|4720|4719|529
1650541070000|2022-04-21 11:37:50|4720|4719|4719.5|4718|4720.5|4719.5|4717.5|4716|3457
1650541080000|2022-04-21 11:38:00|4719|4717.5|4717.5|4716.5|4719|4717.5|4717|4715.5|1095
1650541090000|2022-04-21 11:38:10|4718||4717.5||4718||4717||150
1650541100000|2022-04-21 11:38:20|4718|4717|4717|4716|4718.5|4717.5|4717|4716|891
1650541120000|2022-04-21 11:38:40|4716.5|4715.5|4717|4716|4717.5|4716.5|4716|4715|685
1650541130000|2022-04-21 11:38:50|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|0
1650541140000|2022-04-21 11:39:00|4716|4716|4715|4714|4717|4716|4714.5|4713.5|3413
1650541150000|2022-04-21 11:39:10|4714.5||4714.5||4715||4714.5||0
1650541160000|2022-04-21 11:39:20|4714|4713|4714|4713.5|4714|4713.5|4714|4713|582
1650541170000|2022-04-21 11:39:30|4714.5|4713|4714|4713|4714.5|4713|4714|4712.5|359
1650541180000|2022-04-21 11:39:40|4713.5|4712.5|4713.5|4712.5|4714|4713|4713.5|4712.5|515
1650541190000|2022-04-21 11:39:50|4714|4713|4714.5|4713.5|4715|4714|4713.5|4712.5|1544
1650541200000|2022-04-21 11:40:00|4715|4714|4714.5|4713.5|4715|4714|4714.5|4713.5|386
1650541220000|2022-04-21 11:40:20|4714|4713|4714|4712.5|4714.5|4713.5|4713.5|4712.5|928
1650541230000|2022-04-21 11:40:30||4713||4713||4713||4712.5|0
1650541240000|2022-04-21 11:40:40||4713.5||4713||4713.5||4712.5|236
1650541250000|2022-04-21 11:40:50|4714.5|4713.5|4715|4714|4715|4714.5|4714.5|4712.5|257
1650541260000|2022-04-21 11:41:00|4714.5|4714.5|4714.5|4713|4714.5|4714.5|4713.5|4713|636
1650541270000|2022-04-21 11:41:10|4715|4713.5|4715|4714|4715|4714.5|4715|4713.5|0
1650541280000|2022-04-21 11:41:20|4715.5|4714.5|4716|4714.5|4716.5|4715.5|4715.5|4714.5|187
1650541290000|2022-04-21 11:41:30|4715.5|4715|4716|4715|4716|4715|4715.5|4715|0
1650541300000|2022-04-21 11:41:40|4716.5|4715.5|4716.5|4715.5|4717|4715.5|4716.5|4715.5|808
1650541310000|2022-04-21 11:41:50|4717|4715|4716|4715|4717|4715|4715.5|4714.5|986
1650541320000|2022-04-21 11:42:00|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|464
1650541330000|2022-04-21 11:42:10|4716||4716.5||4716.5||4716||0
1650541340000|2022-04-21 11:42:20|4717|4716|4716.5|4715.5|4717|4716|4716.5|4715.5|917
1650541350000|2022-04-21 11:42:30|4717|4716|4717|4716|4717|4716|4717|4716|596
1650541360000|2022-04-21 11:42:40|4717.5|4716.5|4718|4717|4718|4717|4717.5|4716.5|485
1650541370000|2022-04-21 11:42:50|4717.5|4716.5|4717.5|4716.5|4717.5|4716.5|4717.5|4716.5|456
1650541390000|2022-04-21 11:43:10|4718|4717|4718.5|4717.5|4718.5|4717.5|4717.5|4716.5|913
1650541400000|2022-04-21 11:43:20|4719|4718|4717.5|4717|4719|4718|4717.5|4716.5|1591
1650541410000|2022-04-21 11:43:30|4718||4718||4718||4718||359
1650541430000|2022-04-21 11:43:50|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|4718|4717.5|799
1650541440000|2022-04-21 11:44:00|4718|4717|4717.5|4716.5|4718|4717|4717.5|4716.5|719
1650541450000|2022-04-21 11:44:10|4718||4718||4718||4717.5||323
1650541460000|2022-04-21 11:44:20|4717.5||4717.5||4717.5||4717||222
1650541470000|2022-04-21 11:44:30|4718|4717|4718|4717|4718|4717|4718|4716.5|366
1650541480000|2022-04-21 11:44:40|4717.5|4716.5|4718|4717|4718|4717|4717.5|4716.5|786
1650541490000|2022-04-21 11:44:50|4718.5|4717.5|4718|4716.5|4718.5|4717.5|4717.5|4716.5|1314
1650541500000|2022-04-21 11:45:00|4718.5|4717|4718.5|4717.5|4718.5|4717.5|4718|4717|785
1650541510000|2022-04-21 11:45:10||4718||4717.5||4718||4717.5|0
1650541530000|2022-04-21 11:45:30|4718|4717|4718.5|4717.5|4718.5|4717.5|4718|4717|556
1650541540000|2022-04-21 11:45:40|4719|4718|4719.5|4719|4720|4719.5|4719|4718|469
1650541550000|2022-04-21 11:45:50||4718.5||4718.5||4718.5||4718|399
1650541560000|2022-04-21 11:46:00|4720|4719.5|4720|4719.5|4720|4719.5|4720|4719.5|304
1650541570000|2022-04-21 11:46:10|4720.5||4720||4720.5||4720||601
1650541580000|2022-04-21 11:46:20|4720.5|4720|4720.5|4720|4720.5|4720|4720.5|4720|183
1650541590000|2022-04-21 11:46:30|4721|4720.5|4721|4720.5|4721|4720.5|4721|4720.5|145
1650541600000|2022-04-21 11:46:40||4720||4720||4720||4720|90
1650541620000|2022-04-21 11:47:00|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|544
1650541660000|2022-04-21 11:47:40|4721||4721||4721||4721||0
1650541670000|2022-04-21 11:47:50|||||||||118
1650541680000|2022-04-21 11:48:00|4720.5|4720|4719.5|4718.5|4720.5|4720|4719.5|4718.5|1870
1650541700000|2022-04-21 11:48:20|4720|4719|4721|4720|4721|4720|4720|4719|195
1650541710000|2022-04-21 11:48:30|4721.5|4720.5|4721|4720.5|4721.5|4720.5|4721|4720.5|565
1650541720000|2022-04-21 11:48:40|4721.5||4721.5||4721.5||4721.5||0
1650541730000|2022-04-21 11:48:50|4721||4721||4721||4721||25
1650541740000|2022-04-21 11:49:00|4721.5|4721|4721.5|4720.5|4721.5|4721|4721.5|4720.5|36
1650541750000|2022-04-21 11:49:10|4721|4720|4721.5|4720.5|4721.5|4720.5|4721|4720|240
1650541780000|2022-04-21 11:49:40|4722|4721|4722|4721|4722|4721|4722|4721|207
1650541800000|2022-04-21 11:50:00|4722.5|4721.5|4722.5|4722|4722.5|4722|4722.5|4721.5|296
1650541810000|2022-04-21 11:50:10|4723|4722.5|4723.5|4723|4723.5|4723|4723|4722.5|609
1650541820000|2022-04-21 11:50:20|4723|4722.5|4723|4722|4723|4722.5|4723|4722|805
1650541830000|2022-04-21 11:50:30|||||||||37
1650541840000|2022-04-21 11:50:40|4722.5||4722.5||4722.5||4722.5||278
1650541850000|2022-04-21 11:50:50||4721.5||4721.5||4721.5||4721.5|45
1650541870000|2022-04-21 11:51:10|4722|4721|4722|4721|4722|4721.5|4721.5|4721|314
1650541890000|2022-04-21 11:51:30|4721.5|4720.5|4721|4720|4721.5|4720.5|4721|4720|467
1650541900000|2022-04-21 11:51:40|4720.5||4720.5||4721||4720.5||0
1650541910000|2022-04-21 11:51:50|4721||4721||4721||4721||279
1650541920000|2022-04-21 11:52:00|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719|118
1650541930000|2022-04-21 11:52:10|4720|4719|4719.5|4718.5|4720|4719|4719.5|4718|269
1650541940000|2022-04-21 11:52:20|4720|4719|4720|4719|4720|4719|4719.5|4719|0
1650541960000|2022-04-21 11:52:40|4719.5|4718.5|4719.5|4719|4719.5|4719|4719.5|4718.5|0
1650541970000|2022-04-21 11:52:50|||||||||68
1650542000000|2022-04-21 11:53:20|||||||||29
1650542010000|2022-04-21 11:53:30||4718.5||4718.5||4718.5||4718.5|179
1650542020000|2022-04-21 11:53:40|4720|4719|4719.5|4719|4720|4719|4719.5|4719|441
1650542030000|2022-04-21 11:53:50|4720|4719.5|4721|4720.5|4721|4720.5|4719.5|4719.5|161
1650542060000|2022-04-21 11:54:20|4721.5|4721|4722|4721.5|4723|4722|4721.5|4721|1622
1650542070000|2022-04-21 11:54:30|||||||||15
1650542080000|2022-04-21 11:54:40|4721.5|4721|4722|4721|4722|4721|4721.5|4721|149
1650542090000|2022-04-21 11:54:50|4722.5|4721.5|4722.5|4722|4722.5|4722|4722.5|4721.5|367
1650542110000|2022-04-21 11:55:10|4723|4722.5|4722.5|4722|4723|4722.5|4722|4721.5|813
1650542120000|2022-04-21 11:55:20|4723||4723||4723||4723||267
1650542140000|2022-04-21 11:55:40||4722.5||4722.5||4722.5||4722|546
1650542150000|2022-04-21 11:55:50|4722.5|4722|4723.5|4722.5|4723.5|4722.5|4722.5|4722|713
1650542160000|2022-04-21 11:56:00|4723|4723|4723.5|4722.5|4723.5|4723|4723|4722.5|591
1650542170000|2022-04-21 11:56:10|4723|4722|4723|4722|4723|4722.5|4722.5|4722|146
1650542180000|2022-04-21 11:56:20|4722.5|4721.5|4723.5|4722.5|4723.5|4722.5|4722.5|4721.5|790
1650542190000|2022-04-21 11:56:30|||||||||346
1650542200000|2022-04-21 11:56:40|4723|4722|4721.5|4720.5|4723|4722|4721.5|4720.5|302
1650542210000|2022-04-21 11:56:50|4721|4720|4721|4720|4721|4720.5|4720|4719.5|677
1650542220000|2022-04-21 11:57:00|||||||||210
1650542230000|2022-04-21 11:57:10|4720.5||4721||4721||4720.5||0
1650542240000|2022-04-21 11:57:20|4720.5|4719.5|4720|4719.5|4721|4719.5|4720|4719.5|235
1650542250000|2022-04-21 11:57:30|4720.5|4720|4721|4720|4721|4720|4720.5|4719.5|35
1650542270000|2022-04-21 11:57:50|4721.5|4720.5|4721.5|4720.5|4722.5|4721.5|4721.5|4720.5|658
1650542280000|2022-04-21 11:58:00|4721|4720|4720|4719|4721|4720|4720|4719|537
1650542290000|2022-04-21 11:58:10|4720.5|4719.5|4720.5|4720|4720.5|4720|4720|4719|707
1650542300000|2022-04-21 11:58:20|4721|4720.5|4722|4721|4722|4721|4721|4720.5|1216
1650542310000|2022-04-21 11:58:30|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|269
1650542330000|2022-04-21 11:58:50|4721|4720|4721|4720|4721|4720|4721|4720|194
1650542340000|2022-04-21 11:59:00|4720.5||4720.5||4720.5||4720.5||0
1650542350000|2022-04-21 11:59:10|4721|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4720.5|460
1650542390000|2022-04-21 11:59:50|4721|4720|4720.5|4720|4721|4720.5|4720.5|4720|658
1650542400000|2022-04-21 12:00:00|||||||||183
1650542410000|2022-04-21 12:00:10|4721|4720.5|4721|4720|4721|4720.5|4720.5|4720|1141
1650542430000|2022-04-21 12:00:30|4720.5|4719.5|4721|4720|4721|4720|4720.5|4719.5|1876
1650542440000|2022-04-21 12:00:40|4721.5|4720.5|4722|4721|4722|4721.5|4721.5|4720.5|965
1650542450000|2022-04-21 12:00:50|4722.5|4721.5|4722.5|4721.5|4722.5|4722|4722|4721.5|1347
1650542470000|2022-04-21 12:01:10|4722||4722||4722||4722||0
1650542490000|2022-04-21 12:01:30|4721.5|4721|4721.5|4721|4721.5|4721.5|4721.5|4721|953
1650542500000|2022-04-21 12:01:40|4722||4722||4722||4721.5||256
1650542510000|2022-04-21 12:01:50|4721.5|4720.5|4721|4720.5|4721.5|4721|4721|4720.5|204
1650542520000|2022-04-21 12:02:00|4720.5|4720|4720.5|4719.5|4721|4720|4720.5|4719.5|397
1650542530000|2022-04-21 12:02:10|4720|4719|4719.5|4718.5|4720|4719|4719|4718|71
1650542540000|2022-04-21 12:02:20|4719|4718|4719.5|4719|4719.5|4719|4719|4718|54
1650542550000|2022-04-21 12:02:30||4718.5||4718.5||4718.5||4718.5|77
1650542560000|2022-04-21 12:02:40|||||||||80
1650542590000|2022-04-21 12:03:10|4719|4719|4719.5|4718|4719.5|4719|4719|4718|157
1650542600000|2022-04-21 12:03:20|4719||4719||4719||4719||0
1650542610000|2022-04-21 12:03:30|||||||||100
1650542620000|2022-04-21 12:03:40|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|408
1650542640000|2022-04-21 12:04:00|4720|4719|4719.5|4719|4720|4719|4719.5|4719|1342
1650542650000|2022-04-21 12:04:10|4719|4718.5|4719.5|4718.5|4719.5|4719|4719|4718.5|525
1650542660000|2022-04-21 12:04:20|4720|4719|4719.5|4718.5|4720|4719|4719|4718.5|38
1650542680000|2022-04-21 12:04:40||4719||4719||4719||4719|95
1650542690000|2022-04-21 12:04:50|4720||4720||4720||4720||346
1650542710000|2022-04-21 12:05:10|4719.5|4718.5|4719.5|4719|4720|4719|4719.5|4718.5|602
1650542720000|2022-04-21 12:05:20|4720|4718.5|4720|4719|4720|4719|4720|4718.5|100
1650542730000|2022-04-21 12:05:30|4719.5|4718.5|4719.5|4718.5|4719.5|4719|4719|4718.5|436
1650542740000|2022-04-21 12:05:40|||||||||64
1650542760000|2022-04-21 12:06:00|||||||||90
1650542770000|2022-04-21 12:06:10|4719|4718|4718.5|4718|4719|4718.5|4718.5|4718|1449
1650542780000|2022-04-21 12:06:20|4718|4717.5|4717|4716|4718|4717.5|4716.5|4716|1538
1650542790000|2022-04-21 12:06:30|4716.5|4716.5|4717|4716|4717|4716.5|4716.5|4716|360
1650542800000|2022-04-21 12:06:40|4717.5|4716.5|4718|4717|4718|4717.5|4717|4716.5|1583
1650542810000|2022-04-21 12:06:50|4717.5||4717.5||4717.5||4717.5||0
1650542840000|2022-04-21 12:07:20|4717|4716.5|4717|4716|4717|4716.5|4716.5|4716|1002
1650542850000|2022-04-21 12:07:30|4716.5|4716.5|4717|4716|4717|4716.5|4716.5|4716|0
1650542870000|2022-04-21 12:07:50|4716.5|4715.5|4716|4715|4716.5|4715.5|4715.5|4715|723
1650542880000|2022-04-21 12:08:00||4715.5||4715.5||4715.5||4715|0
1650542890000|2022-04-21 12:08:10|4716.5|4716|4716|4715|4716.5|4716|4715.5|4715|1103
1650542920000|2022-04-21 12:08:40|4716.5|4715.5|4717|4716|4717|4716.5|4716.5|4715.5|861
1650542930000|2022-04-21 12:08:50|4716.5||4717||4717||4716.5||95
1650542940000|2022-04-21 12:09:00|4716|4715.5|4716|4715.5|4716.5|4715.5|4715.5|4715|1480
1650542950000|2022-04-21 12:09:10|4716.5|4716|4718|4717|4718|4717.5|4716.5|4716|2145
1650542970000|2022-04-21 12:09:30||4717.5||4717||4717.5||4717|59
1650542980000|2022-04-21 12:09:40||4717.5||4717.5||4717.5||4717|0
1650542990000|2022-04-21 12:09:50|4718.5|4718|4719.5|4719|4719.5|4719|4718.5|4718|1325
1650543010000|2022-04-21 12:10:10|4720|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719.5|0
1650543020000|2022-04-21 12:10:20|4721|4720|4721|4720|4721.5|4720|4720.5|4720|316
1650543030000|2022-04-21 12:10:30|4721.5|4720.5|4722.5|4721.5|4722.5|4721.5|4721.5|4720|38
1650543040000|2022-04-21 12:10:40|4722||4722.5||4723||4722||35
1650543050000|2022-04-21 12:10:50|4722|4721|4722|4721.5|4722|4721.5|4722|4721|423
1650543060000|2022-04-21 12:11:00|4721.5|4721|4721.5|4720.5|4721.5|4721|4721|4720.5|382
1650543070000|2022-04-21 12:11:10|4721||4721||4721||4721||0
1650543080000|2022-04-21 12:11:20|4720.5|4720|4721|4720|4721|4720.5|4720.5|4720|915
1650543090000|2022-04-21 12:11:30|4720.5||4721||4721||4720.5||0
1650543100000|2022-04-21 12:11:40|4720.5||4720.5||4720.5||4720.5||0
1650543110000|2022-04-21 12:11:50|4720|4719.5|4720.5|4720|4720.5|4720|4720|4719.5|1851
1650543120000|2022-04-21 12:12:00|4721|4720.5|4721|4720.5|4721|4720.5|4721|4720|791
1650543140000|2022-04-21 12:12:20|4721.5|4721|4723|4722.5|4723.5|4722.5|4721.5|4721|1278
1650543150000|2022-04-21 12:12:30|4723.5|4723|4725|4724|4725|4724|4723.5|4723|437
1650543160000|2022-04-21 12:12:40|4725.5|4724.5|4725.5|4725|4725.5|4725|4725.5|4724.5|123
1650543170000|2022-04-21 12:12:50|4725|4724.5|4725|4724.5|4725.5|4724.5|4725|4724|95
1650543190000|2022-04-21 12:13:10|4725.5|4724|4726.5|4725.5|4726.5|4725.5|4725.5|4724|2010
1650543200000|2022-04-21 12:13:20|4726|4726|4725.5|4725|4726|4726|4725.5|4725|327
1650543210000|2022-04-21 12:13:30|4726|4725.5|4726|4725|4726|4725.5|4726|4725|126
1650543230000|2022-04-21 12:13:50|4725.5||4725.5||4725.5||4725.5||27
1650543240000|2022-04-21 12:14:00|4726|4725.5|4726|4725|4726|4725.5|4726|4725|12
1650543250000|2022-04-21 12:14:10||4725.5||4725.5||4725.5||4725|0
1650543260000|2022-04-21 12:14:20|4726.5|4726|4726.5|4726|4727.5|4726.5|4726.5|4725.5|929
1650543270000|2022-04-21 12:14:30|||||||||53
1650543290000|2022-04-21 12:14:50|||||||||13
1650543300000|2022-04-21 12:15:00|4726|4725.5|4726.5|4726|4726.5|4726|4726|4725|946
1650543310000|2022-04-21 12:15:10|4726|4725.5|4726.5|4726|4726.5|4726|4726|4725|526
1650543320000|2022-04-21 12:15:20|4726|4725.5|4726|4725|4726.5|4726|4726|4725|618
1650543330000|2022-04-21 12:15:30|4725.5|4725.5|4726.5|4726|4726.5|4726|4725.5|4725|495
1650543340000|2022-04-21 12:15:40|4727|4726.5|4727|4726|4727.5|4726.5|4727|4726|572
1650543350000|2022-04-21 12:15:50||4726.5||4726.5||4726.5||4726.5|0
1650543360000|2022-04-21 12:16:00|4726.5|4726|4726.5|4726|4726.5|4726|4726.5|4725.5|553
1650543370000|2022-04-21 12:16:10|4726|4725.5|4725|4724.5|4726.5|4726|4725|4724.5|1395
1650543380000|2022-04-21 12:16:20|4724.5|4724|4724.5|4724|4725|4724.5|4724.5|4723|200
1650543410000|2022-04-21 12:16:50|4724|4723.5|4724.5|4724|4724.5|4724|4724|4723.5|296
1650543420000|2022-04-21 12:17:00|4724|4723.5|4724.5|4724|4724.5|4724|4724|4723.5|321
1650543440000|2022-04-21 12:17:20|4725|4724.5|4724.5|4724|4725|4724.5|4724.5|4724|1568
1650543450000|2022-04-21 12:17:30|4724|4723.5|4724.5|4724|4725|4724.5|4724|4723.5|1820
1650543460000|2022-04-21 12:17:40|4725|4724.5|4722.5|4721.5|4725|4724.5|4722.5|4721.5|1342
1650543470000|2022-04-21 12:17:50|4723|4722|4723.5|4722.5|4723.5|4722.5|4723|4722|15
1650543480000|2022-04-21 12:18:00|4723|4722|4723|4722.5|4723|4722.5|4723|4722|0
1650543490000|2022-04-21 12:18:10|4723.5|4723|4724|4723.5|4724|4723.5|4723.5|4723|422
1650543500000|2022-04-21 12:18:20|4724.5|4724|4725|4724|4725|4724|4724.5|4724|389
1650543510000|2022-04-21 12:18:30|4724.5|4723.5|4724|4723.5|4724.5|4723.5|4723.5|4723|489
1650543520000|2022-04-21 12:18:40|4723.5|4723|4725.5|4724.5|4725.5|4724.5|4723.5|4722.5|2454
1650543530000|2022-04-21 12:18:50||4725||4724.5||4725||4724.5|72
1650543540000|2022-04-21 12:19:00|4726|4725|4726|4725.5|4726.5|4725.5|4725.5|4725|1193
1650543550000|2022-04-21 12:19:10|4726.5|4725|4726.5|4725.5|4727|4725.5|4726.5|4725|151
1650543560000|2022-04-21 12:19:20||4726||4725.5||4726||4725.5|0
1650543570000|2022-04-21 12:19:30|4726|4725|4726|4725.5|4726|4725.5|4725.5|4725|1012
1650543580000|2022-04-21 12:19:40||4725||4725.5||4725.5||4725|247
1650543590000|2022-04-21 12:19:50|4726.5|4726|4727.5|4726.5|4727.5|4726.5|4726|4726|778
1650543600000|2022-04-21 12:20:00|4728|4727|4727.5|4727|4728.5|4727.5|4727.5|4726.5|477
1650543610000|2022-04-21 12:20:10|4727|4726.5|4726|4725.5|4727.5|4726.5|4726|4725.5|2057
1650543620000|2022-04-21 12:20:20|4725.5|4725|4725.5|4724.5|4725.5|4725|4725.5|4724.5|319
1650543630000|2022-04-21 12:20:30||4725||4725||4725||4725|0
1650543640000|2022-04-21 12:20:40|||||||||182
1650543650000|2022-04-21 12:20:50|4726|4724.5|4726|4725.5|4726|4725.5|4726|4724.5|518
1650543660000|2022-04-21 12:21:00|4725.5|4725|4726.5|4725.5|4726.5|4726|4725.5|4724.5|1632
1650543670000|2022-04-21 12:21:10||4726||4726||4726||4726|0
1650543680000|2022-04-21 12:21:20|4727|4726.5|4727.5|4726.5|4728|4727|4727|4726|545
1650543690000|2022-04-21 12:21:30|4727|4726|4726.5|4725.5|4727|4726.5|4726.5|4725.5|1898
1650543700000|2022-04-21 12:21:40|4727|4726|4727|4726|4727|4726|4727|4726|779
1650543710000|2022-04-21 12:21:50|4727.5|4726.5|4728|4727|4728.5|4728|4727.5|4726.5|698
1650543720000|2022-04-21 12:22:00|4727.5|4727.5|4728|4727|4728|4727.5|4727.5|4726.5|15
1650543730000|2022-04-21 12:22:10|4728.5|4727.5|4730|4729|4730|4729|4728|4727.5|1043
1650543740000|2022-04-21 12:22:20|4729.5|4729.5|4729.5|4729|4730|4729.5|4729.5|4728.5|263
1650543750000|2022-04-21 12:22:30|4729|4728.5|4727|4726|4729|4728.5|4726.5|4726|3645
1650543760000|2022-04-21 12:22:40|4726.5|4726.5|4726.5|4726|4726.5|4726.5|4726|4725.5|1302
1650543770000|2022-04-21 12:22:50|4727|4726.5|4727|4726|4727|4726.5|4727|4726|274
1650543780000|2022-04-21 12:23:00|4727.5|4726.5|4727|4726|4727.5|4727|4726.5|4726|1209
1650543790000|2022-04-21 12:23:10|4726.5|4725.5|4727|4726.5|4727|4726.5|4726.5|4725.5|1274
1650543800000|2022-04-21 12:23:20||4726||4726||4726||4726|453
1650543810000|2022-04-21 12:23:30|4726.5|4725.5|4726.5|4726|4726.5|4726|4726|4725|808
1650543820000|2022-04-21 12:23:40||4725.5||4726||4726||4725.5|452
1650543830000|2022-04-21 12:23:50|4727|4726.5|4727|4726|4727|4726.5|4726.5|4725.5|703
1650543840000|2022-04-21 12:24:00|4726.5||4727||4727||4726.5||0
1650543850000|2022-04-21 12:24:10|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|279
1650543860000|2022-04-21 12:24:20|4727|4727|4728|4727.5|4728|4727.5|4727|4727|561
1650543870000|2022-04-21 12:24:30|4728.5|4728|4728|4727|4729|4728|4727.5|4727|974
1650543890000|2022-04-21 12:24:50|4728.5|4727.5|4728|4727.5|4728.5|4727.5|4728|4727.5|329
1650543900000|2022-04-21 12:25:00|4728.5|4728|4728.5|4728|4728.5|4728|4728.5|4728|113
1650543910000|2022-04-21 12:25:10|4729|4728.5|4730|4729|4730|4729|4729|4728|525
1650543920000|2022-04-21 12:25:20|4729.5||4730||4730||4729.5||0
1650543930000|2022-04-21 12:25:30|4729.5|4728.5|4729|4728|4729.5|4728.5|4728.5|4728|586
1650543950000|2022-04-21 12:25:50|4728.5|4728.5|4728.5|4728|4728.5|4728.5|4728.5|4728|186
1650543960000|2022-04-21 12:26:00|4728|4727.5|4728|4727.5|4728.5|4728|4728|4727.5|740
1650543970000|2022-04-21 12:26:10|4727.5|4727|4727|4726|4727.5|4727|4727|4726|366
1650543980000|2022-04-21 12:26:20||4726.5||4726.5||4726.5||4726|0
1650543990000|2022-04-21 12:26:30||4726||4726||4726||4726|91
1650544000000|2022-04-21 12:26:40|4726.5|4725.5|4726|4725|4726.5|4726|4725.5|4724.5|2516
1650544010000|2022-04-21 12:26:50|4726.5|4725.5|4726|4725.5|4727|4726.5|4726|4725|3639
1650544020000|2022-04-21 12:27:00|4726.5|4726|4727|4726.5|4727.5|4726.5|4726.5|4726|701
1650544030000|2022-04-21 12:27:10|4726.5|4726|4725.5|4725|4726.5|4726|4725.5|4725|632
1650544040000|2022-04-21 12:27:20|4726||4726||4726||4726||231
1650544050000|2022-04-21 12:27:30|4725.5|4725.5|4725|4724|4725.5|4725.5|4725|4724|747
1650544070000|2022-04-21 12:27:50|4724.5|4723.5|4723|4722|4724.5|4723.5|4723|4722|1531
1650544080000|2022-04-21 12:28:00|4722.5|4721.5|4723|4722|4723|4722|4722.5|4721.5|784
1650544090000|2022-04-21 12:28:10|4723.5|4722.5|4724|4723|4725|4724|4723.5|4722.5|2389
1650544100000|2022-04-21 12:28:20|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|32
1650544120000|2022-04-21 12:28:40|4723|4721.5|4722.5|4721.5|4723|4722.5|4722.5|4721.5|2135
1650544130000|2022-04-21 12:28:50|4722|4721|4723.5|4722.5|4723.5|4722.5|4722|4721|1350
1650544140000|2022-04-21 12:29:00|4723|4722|4722.5|4721.5|4723|4722|4722.5|4721.5|0
1650544150000|2022-04-21 12:29:10|4722|4722|4722|4721.5|4722.5|4722|4721.5|4721|236
1650544160000|2022-04-21 12:29:20|4722.5||4722.5||4722.5||4722.5||467
1650544170000|2022-04-21 12:29:30|4722|4721|4722.5|4721.5|4722.5|4722|4722|4721|483
1650544180000|2022-04-21 12:29:40|4722|4721|4722.5|4721.5|4722.5|4721.5|4722|4721|644
1650544190000|2022-04-21 12:29:50|4723|4722|4723.5|4722.5|4724|4723|4721|4720|1844
1650544200000|2022-04-21 12:30:00|4724|4723|4724.5|4724|4725|4724|4724|4723|2558
1650544210000|2022-04-21 12:30:10|4725|4724.5|4724|4723.5|4727.5|4725|4724|4723.5|932
1650544220000|2022-04-21 12:30:20|4724.5|4723|4723.5|4722|4724.5|4723|4722|4721|3624
1650544230000|2022-04-21 12:30:30|4723|4722.5|4724.5|4724|4724.5|4724|4723|4722.5|468
1650544240000|2022-04-21 12:30:40|4725|4723.5|4725|4724.5|4726|4725|4725|4723.5|334
1650544250000|2022-04-21 12:30:50|4724.5|4724|4725|4724|4725|4724|4724.5|4724|390
1650544260000|2022-04-21 12:31:00|4725.5|4724.5|4727.5|4726.5|4727.5|4726.5|4725.5|4724.5|677
1650544270000|2022-04-21 12:31:10|4727|4726|4727|4726|4727.5|4726.5|4727|4726|1201
1650544280000|2022-04-21 12:31:20|4726.5||4727||4727||4726.5||0
1650544310000|2022-04-21 12:31:50|4727.5|4726.5|4726.5|4726|4727.5|4727|4726.5|4725.5|2907
1650544320000|2022-04-21 12:32:00|4726|4725.5|4724|4723|4726|4725.5|4724|4723|593
1650544330000|2022-04-21 12:32:10|4724.5|4723.5|4726|4725|4726|4725|4724.5|4723.5|991
1650544340000|2022-04-21 12:32:20|4725.5|4725.5|4727|4726|4728|4726.5|4725.5|4725|2246
1650544350000|2022-04-21 12:32:30|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726|181
1650544360000|2022-04-21 12:32:40|4728|4727|4728.5|4728|4729|4728|4728|4727|105
1650544370000|2022-04-21 12:32:50|4729|4728.5|4731|4730|4731|4730|4729|4728.5|247
1650544390000|2022-04-21 12:33:10|4730.5|4729.5|4730.5|4730|4733|4732.5|4730.5|4729.5|2255
1650544400000|2022-04-21 12:33:20|4731|4729.5|4730.5|4729.5|4731|4730|4730|4729.5|981
1650544410000|2022-04-21 12:33:30|4731|4730|4730.5|4729.5|4731|4730|4730.5|4729.5|172
1650544420000|2022-04-21 12:33:40|4731|4730|4733.5|4732.5|4734|4733|4731|4730|761
1650544430000|2022-04-21 12:33:50|4733|4732|4731.5|4731|4733|4732|4731.5|4731|572
1650544440000|2022-04-21 12:34:00|4731|4730.5|4730|4729|4731|4731|4729.5|4729|550
1650544450000|2022-04-21 12:34:10|4729.5|4728.5|4729.5|4728|4729.5|4728.5|4728.5|4727.5|810
1650544460000|2022-04-21 12:34:20||4728.5||4728.5||4728.5||4728|0
1650544470000|2022-04-21 12:34:30|4729|4728|4729.5|4728.5|4729.5|4728.5|4729|4728|1231
1650544480000|2022-04-21 12:34:40|4729|4729|4730|4729|4731|4729.5|4729|4729|899
1650544490000|2022-04-21 12:34:50|4729.5|4729.5|4731|4730|4731|4730|4729.5|4729.5|708
1650544500000|2022-04-21 12:35:00|4731.5|4730.5|4731.5|4730.5|4732|4730.5|4731|4730|1005
1650544510000|2022-04-21 12:35:10|4732|4731.5|4732|4731|4732|4731.5|4731.5|4730.5|181
1650544520000|2022-04-21 12:35:20|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|353
1650544530000|2022-04-21 12:35:30|4732|4731|4730.5|4730|4732|4731|4730.5|4729.5|458
1650544540000|2022-04-21 12:35:40|4731|4729.5|4730|4729|4731|4730|4730|4729|354
1650544550000|2022-04-21 12:35:50|4730.5|4729.5|4730.5|4730|4731.5|4730.5|4730.5|4729|1045
1650544560000|2022-04-21 12:36:00|4731|4729.5|4730.5|4730|4731|4730|4730.5|4729.5|582
1650544570000|2022-04-21 12:36:10|4730|4729.5|4730.5|4730|4730.5|4730|4730|4729|921
1650544580000|2022-04-21 12:36:20|4730|4729.5|4728.5|4728|4730.5|4730|4728.5|4727|1351
1650544590000|2022-04-21 12:36:30|4729|4728.5|4729.5|4728.5|4729.5|4728.5|4729|4728|266
1650544600000|2022-04-21 12:36:40|4729||4729||4729||4729||0
1650544610000|2022-04-21 12:36:50||4728||4728||4728||4728|34
1650544620000|2022-04-21 12:37:00|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|697
1650544630000|2022-04-21 12:37:10|4729|4728|4729|4728|4729|4728.5|4729|4728|271
1650544660000|2022-04-21 12:37:40|4728.5|4727.5|4728.5|4728|4729|4728|4728.5|4727.5|463
1650544670000|2022-04-21 12:37:50|4728|4727.5|4729|4728|4729|4728.5|4728|4727.5|528
1650544680000|2022-04-21 12:38:00|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|193
1650544690000|2022-04-21 12:38:10|4729|4728|4728.5|4728|4729|4728|4728.5|4727.5|705
1650544700000|2022-04-21 12:38:20|||||||||20
1650544710000|2022-04-21 12:38:30|4728|4727.5|4728|4727.5|4728.5|4727.5|4728|4727|739
1650544720000|2022-04-21 12:38:40|4727.5|4727|4726|4724.5|4727.5|4727.5|4726|4724.5|903
1650544730000|2022-04-21 12:38:50|4725.5|4724|4725.5|4724.5|4726|4725|4725|4724|2217
1650544740000|2022-04-21 12:39:00|4725|4724|4725|4724|4725|4724|4725|4724|857
1650544750000|2022-04-21 12:39:10|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724.5|938
1650544760000|2022-04-21 12:39:20||4725||4724.5||4725||4724.5|0
1650544770000|2022-04-21 12:39:30|4725|4724|4722|4721|4725|4724.5|4721.5|4720|4451
1650544780000|2022-04-21 12:39:40|4722.5|4721.5|4722.5|4721.5|4723|4722|4722|4721.5|840
1650544790000|2022-04-21 12:39:50|4723|4722|4724|4723|4724.5|4723.5|4723|4721.5|477
1650544800000|2022-04-21 12:40:00||4723.5||4723.5||4723.5||4723|0
1650544810000|2022-04-21 12:40:10|4724.5||4724.5||4724.5||4724.5||400
1650544820000|2022-04-21 12:40:20|4724|4723|4724|4723.5|4724.5|4723.5|4723.5|4723|1694
1650544830000|2022-04-21 12:40:30|4723.5|4723|4722.5|4721.5|4723.5|4723|4722.5|4721|476
1650544840000|2022-04-21 12:40:40|4722|4721|4722|4721.5|4722.5|4721.5|4722|4720.5|782
1650544850000|2022-04-21 12:40:50|4722.5|4722|4722|4720.5|4722.5|4722|4721.5|4720.5|561
1650544860000|2022-04-21 12:41:00||4721||4721||4721||4721|1
1650544880000|2022-04-21 12:41:20|4721.5|4721.5|4721.5|4721|4721.5|4721.5|4721.5|4720.5|34
1650544890000|2022-04-21 12:41:30|4721|4720.5|4721|4720|4721.5|4720.5|4721|4720|430
1650544900000|2022-04-21 12:41:40|4720.5|4719.5|4720|4719.5|4721|4720|4719.5|4719|1203
1650544910000|2022-04-21 12:41:50|||||||||28
1650544920000|2022-04-21 12:42:00|4719.5|4719|4719|4718|4720|4719|4719|4718|992
1650544930000|2022-04-21 12:42:10|4719.5|4718.5|4720|4719|4720|4719|4719|4718.5|531
1650544940000|2022-04-21 12:42:20|4719.5|4718.5|4719.5|4718.5|4719.5|4719|4719.5|4718.5|812
1650544950000|2022-04-21 12:42:30|4719|4719|4719|4718.5|4719|4719|4719|4718.5|1
1650544960000|2022-04-21 12:42:40|4719.5|4719|4720|4719|4720|4719|4719.5|4719|162
1650544970000|2022-04-21 12:42:50|4720.5|4719.5|4720.5|4720|4720.5|4720|4720.5|4719.5|315
1650544980000|2022-04-21 12:43:00|4720|4719.5|4720|4719|4720|4719.5|4720|4719|193
1650545010000|2022-04-21 12:43:30||4719.5||4719.5||4719.5||4719.5|0
1650545020000|2022-04-21 12:43:40|4719.5|4719|4719|4718|4719.5|4719|4719|4718|779
1650545030000|2022-04-21 12:43:50|4719.5|4718.5|4719.5|4718.5|4719.5|4719|4719|4718.5|303
1650545040000|2022-04-21 12:44:00|4719||4719||4719||4719||0
1650545050000|2022-04-21 12:44:10||4718||4718.5||4718.5||4718|137
1650545060000|2022-04-21 12:44:20|4719.5||4719||4719.5||4719||76
1650545070000|2022-04-21 12:44:30|4719.5|4719|4719.5|4719|4719.5|4719|4719|4718.5|578
1650545090000|2022-04-21 12:44:50|4720|4719.5|4719.5|4719|4720|4719.5|4719.5|4718.5|953
1650545100000|2022-04-21 12:45:00|4720|4718.5|4720|4719|4720|4719.5|4720|4718.5|802
1650545110000|2022-04-21 12:45:10|4719.5|4718.5|4719.5|4719|4719.5|4719|4719|4718.5|903
1650545120000|2022-04-21 12:45:20||4718.5||4719||4719||4718.5|0
1650545130000|2022-04-21 12:45:30|4719|4718.5|4718.5|4718|4719|4718.5|4718.5|4718|193
1650545140000|2022-04-21 12:45:40|4718|4717.5|4718.5|4718|4718.5|4718|4718|4717|905
1650545150000|2022-04-21 12:45:50|4719|4718.5|4721|4720|4721|4720.5|4719|4718.5|1798
1650545180000|2022-04-21 12:46:20|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719.5|568
1650545210000|2022-04-21 12:46:50|4721|4720|4720.5|4719.5|4721|4720|4720.5|4719.5|959
1650545220000|2022-04-21 12:47:00|4721|4720|4721.5|4720.5|4721.5|4721|4720.5|4720|1500
1650545230000|2022-04-21 12:47:10||4721||4721||4721||4720.5|332
1650545240000|2022-04-21 12:47:20|4722|4720.5|4721|4720|4722|4721|4721|4720|1885
1650545250000|2022-04-21 12:47:30|4720.5|4719.5|4719.5|4719|4720.5|4720|4719.5|4719|1779
1650545260000|2022-04-21 12:47:40|4719|4718.5|4719.5|4718.5|4719.5|4718.5|4719|4718|74
1650545270000|2022-04-21 12:47:50||4719||4719||4719||4718.5|0
1650545280000|2022-04-21 12:48:00|4720||4720||4720||4720||45
1650545290000|2022-04-21 12:48:10|4719.5||4720||4720||4719.5||23
1650545300000|2022-04-21 12:48:20|4719.5|4718.5|4719.5|4719|4720|4719|4719.5|4718.5|495
1650545310000|2022-04-21 12:48:30|4720|4719.5|4719.5|4719|4720|4719.5|4719.5|4719|339
1650545320000|2022-04-21 12:48:40|4720||4720||4720||4720||185
1650545330000|2022-04-21 12:48:50|4719.5||4719.5||4720||4719.5||360
1650545350000|2022-04-21 12:49:10||4718.5||4719||4719||4718|154
1650545360000|2022-04-21 12:49:20||4718.5||4719||4719||4718|374
1650545370000|2022-04-21 12:49:30|4719|4718.5|4719|4718|4719.5|4719|4719|4718|1196
1650545380000|2022-04-21 12:49:40|4718.5|4718.5|4718|4717.5|4719|4718.5|4718|4717.5|1790
1650545390000|2022-04-21 12:49:50|4718.5|4717|4718|4717.5|4718.5|4717.5|4717.5|4717|1103
1650545400000|2022-04-21 12:50:00|4717.5|4717|4718|4717.5|4718|4717.5|4717.5|4717|247
1650545410000|2022-04-21 12:50:10|4717.5|4717|4718|4717.5|4718|4717.5|4717.5|4717|817
1650545430000|2022-04-21 12:50:30|4717.5|4717|4718|4717.5|4718|4717.5|4717.5|4717|217
1650545460000|2022-04-21 12:51:00|4717.5|4717|4718|4717.5|4718|4717.5|4717.5|4717|651
1650545470000|2022-04-21 12:51:10|4718.5|4718|4718.5|4718|4718.5|4718|4718.5|4718|468
1650545480000|2022-04-21 12:51:20|4718|4717.5|4718.5|4717.5|4718.5|4717.5|4718|4717.5|502
1650545490000|2022-04-21 12:51:30|4718|4718|4718.5|4717.5|4718.5|4718|4718|4717.5|273
1650545500000|2022-04-21 12:51:40|4718|4718|4718.5|4717.5|4718.5|4718|4718|4717.5|522
1650545510000|2022-04-21 12:51:50|||||||||20
1650545520000|2022-04-21 12:52:00|4718|4718|4719|4718.5|4719|4718.5|4718|4718|1445
1650545530000|2022-04-21 12:52:10|4719.5|4718|4719.5|4718.5|4720.5|4719.5|4719|4718|2615
1650545540000|2022-04-21 12:52:20|4719|4718|4718.5|4717.5|4719|4718|4718.5|4717.5|2655
1650545560000|2022-04-21 12:52:40||4718||4717.5||4718||4717.5|249
1650545580000|2022-04-21 12:53:00||4718||4717.5||4718||4717.5|291
1650545590000|2022-04-21 12:53:10|4718|4717|4718|4717.5|4720|4719|4718|4717|2722
1650545610000|2022-04-21 12:53:30|4718.5||4718||4718.5||4718||286
1650545630000|2022-04-21 12:53:50|4718.5|4718|4719|4718|4719|4718|4718.5|4718|302
1650545640000|2022-04-21 12:54:00|4718.5|4717.5|4718|4717.5|4718.5|4717.5|4717.5|4717|3213
1650545650000|2022-04-21 12:54:10|4718.5|4718|4719|4718|4719|4718|4718.5|4718|63
1650545670000|2022-04-21 12:54:30|4718.5|4717.5|4719|4718|4719|4718.5|4718|4717.5|1180
1650545680000|2022-04-21 12:54:40|4719.5|4718.5|4719|4718.5|4719.5|4718.5|4719|4718.5|201
1650545690000|2022-04-21 12:54:50|4719.5|4719|4719|4718.5|4719.5|4719|4719|4718|668
1650545700000|2022-04-21 12:55:00|4719.5||4719.5||4719.5||4719.5||147
1650545710000|2022-04-21 12:55:10||4719||4719||4719||4718.5|0
1650545720000|2022-04-21 12:55:20|4720|4719.5|4720|4719.5|4720|4719.5|4720|4719.5|371
1650545730000|2022-04-21 12:55:30|4719.5|4719|4719.5|4719|4720|4719|4719.5|4719|797
1650545740000|2022-04-21 12:55:40|4720|4719.5|4720.5|4720|4720.5|4720|4719.5|4719|474
1650545750000|2022-04-21 12:55:50|4721|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4720.5|463
1650545760000|2022-04-21 12:56:00|4722|4721|4722|4721|4722|4721|4722|4721|591
1650545790000|2022-04-21 12:56:30|4721.5|4720.5|4721.5|4721|4721.5|4721|4721.5|4720.5|1349
1650545800000|2022-04-21 12:56:40|4721|4720.5|4719|4718|4721.5|4721|4719|4718|1843
1650545810000|2022-04-21 12:56:50||4718.5||4718||4718.5||4718|0
1650545830000|2022-04-21 12:57:10||4718.5||4718||4718.5||4718|0
1650545840000|2022-04-21 12:57:20||4718.5||4718||4718.5||4718|0
1650545860000|2022-04-21 12:57:40|4719.5|4718.5|4719.5|4718.5|4719.5|4719|4719.5|4718.5|609
1650545870000|2022-04-21 12:57:50|4719|4718|4719.5|4718.5|4719.5|4718.5|4719|4718|1047
1650545880000|2022-04-21 12:58:00|4719|4718|4719.5|4718.5|4719.5|4719|4719|4718|1974
1650545890000|2022-04-21 12:58:10||4719||4718.5||4719||4718.5|2
1650545900000|2022-04-21 12:58:20||4719||4719||4719||4719|0
1650545910000|2022-04-21 12:58:30|4720|4719.5|4720|4719|4720.5|4720|4719.5|4718.5|1103
1650545920000|2022-04-21 12:58:40|4719.5|4718.5|4719|4718.5|4719.5|4719|4719|4718.5|82
1650545940000|2022-04-21 12:59:00|4718.5|4718|4718|4717|4719|4718.5|4718|4717|2233
1650545950000|2022-04-21 12:59:10||4717.5||4717.5||4717.5||4717.5|0
1650545960000|2022-04-21 12:59:20|4718.5|4718|4718.5|4718|4718.5|4718|4718.5|4717.5|224
1650545970000|2022-04-21 12:59:30|4719|4718.5|4720|4719|4720|4719|4719|4718.5|615
1650545980000|2022-04-21 12:59:40|||||||||10
1650545990000|2022-04-21 12:59:50|4719.5|4718.5|4718|4717|4720|4719|4718|4717|2163
1650546000000|2022-04-21 13:00:00|4717.5|4717.5|4718.5|4717.5|4718.5|4717.5|4717|4716|979
1650546010000|2022-04-21 13:00:10|4719|4718|4719.5|4719|4719.5|4719|4719|4718|337
1650546030000|2022-04-21 13:00:30|4720||4720||4720||4720||24
1650546040000|2022-04-21 13:00:40|4719.5|4718.5|4721|4720|4721|4720|4719.5|4718.5|1321
1650546060000|2022-04-21 13:01:00|4721.5|4720.5|4722|4721.5|4722.5|4721.5|4721.5|4720.5|1519
1650546070000|2022-04-21 13:01:10||4721||4721.5||4721.5||4721|465
1650546080000|2022-04-21 13:01:20|4722.5|4721|4722.5|4721.5|4722.5|4721.5|4722.5|4721|558
1650546090000|2022-04-21 13:01:30||4722||4722||4722||4722|0
1650546110000|2022-04-21 13:01:50|4723|4722.5|4722.5|4721.5|4723|4722.5|4722|4721.5|1243
1650546120000|2022-04-21 13:02:00|4723|4722|4723|4722|4723|4722|4723|4722|48
1650546130000|2022-04-21 13:02:10|4723.5|4722.5|4723|4722|4723.5|4722.5|4722.5|4721.5|1006
1650546140000|2022-04-21 13:02:20|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|8
1650546150000|2022-04-21 13:02:30|4723|4722|4724|4723|4724.5|4723.5|4723|4722|3512
1650546160000|2022-04-21 13:02:40|4723.5|4723.5|4724.5|4723.5|4724.5|4723.5|4723.5|4723.5|279
1650546180000|2022-04-21 13:03:00|4724|4724|4724|4723.5|4724.5|4724|4724|4723|2688
1650546190000|2022-04-21 13:03:10||4723||4723.5||4723.5||4723|200
1650546200000|2022-04-21 13:03:20|||||||||217
1650546210000|2022-04-21 13:03:30|4724.5|4724|4726.5|4725.5|4726.5|4725.5|4724.5|4723.5|853
1650546220000|2022-04-21 13:03:40||4726||4726||4726||4726|0
1650546230000|2022-04-21 13:03:50|4727||4726.5||4727||4726.5||575
1650546240000|2022-04-21 13:04:00|4727|4726.5|4727|4726.5|4728|4727.5|4727|4726|2140
1650546250000|2022-04-21 13:04:10|4726.5|4726|4727|4726.5|4727|4726.5|4726.5|4726|565
1650546260000|2022-04-21 13:04:20|4726.5|4726|4725|4724|4726.5|4726|4725|4723.5|3457
1650546270000|2022-04-21 13:04:30|4724.5|4723.5|4724.5|4723.5|4725|4724|4724|4722.5|1118
1650546280000|2022-04-21 13:04:40|4724|4723|4724|4723.5|4724|4723.5|4724|4723|203
1650546300000|2022-04-21 13:05:00|4724.5|4724|4723.5|4722.5|4725|4724|4723.5|4722.5|3570
1650546310000|2022-04-21 13:05:10|4723|4722|4724.5|4723.5|4725.5|4724|4723|4722|830
1650546320000|2022-04-21 13:05:20||4724||4723.5||4724||4723.5|0
1650546330000|2022-04-21 13:05:30|4724|4723|4724.5|4723.5|4724.5|4723.5|4724|4723|1321
1650546340000|2022-04-21 13:05:40|4724|4723|4723|4722.5|4724|4723|4722|4721.5|3546
1650546350000|2022-04-21 13:05:50|4723.5|4722|4723|4722.5|4723.5|4722.5|4723|4722|152
1650546360000|2022-04-21 13:06:00|4723.5|4723|4722.5|4721.5|4723.5|4723|4722.5|4721.5|1880
1650546370000|2022-04-21 13:06:10|4722|4721|4722|4721.5|4722.5|4721.5|4721.5|4721|1275
1650546380000|2022-04-21 13:06:20|4722.5|4722|4723.5|4722.5|4724|4722.5|4722.5|4722|803
1650546390000|2022-04-21 13:06:30|4724|4723|4723|4722|4724|4723|4722.5|4722|2364
1650546400000|2022-04-21 13:06:40|4722.5|4721.5|4720.5|4719.5|4722.5|4722|4720.5|4719.5|2663
1650546410000|2022-04-21 13:06:50|4721|4720|4721|4720|4722|4721|4721|4720|975
1650546420000|2022-04-21 13:07:00|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4720|662
1650546440000|2022-04-21 13:07:20|4722|4721|4721.5|4720.5|4722|4721|4721.5|4720.5|1274
1650546450000|2022-04-21 13:07:30|4721|4720|4720.5|4719.5|4721|4720|4720|4719.5|1895
1650546470000|2022-04-21 13:07:50|4720||4720||4720||4720||0
1650546480000|2022-04-21 13:08:00||4719||4719||4719||4719|256
1650546490000|2022-04-21 13:08:10|4719.5|4719.5|4720|4719|4720.5|4719.5|4719.5|4719|1010
1650546510000|2022-04-21 13:08:30|4719.5|4718.5|4716.5|4715|4719.5|4718.5|4714|4713|8792
1650546520000|2022-04-21 13:08:40|4716|4715.5|4715|4714|4716|4715.5|4713.5|4712.5|5739
1650546530000|2022-04-21 13:08:50|4715.5|4714.5|4716.5|4715.5|4716.5|4715.5|4715.5|4714.5|1211
1650546540000|2022-04-21 13:09:00|4717|4716|4717|4716|4717|4716|4717|4716|931
1650546550000|2022-04-21 13:09:10|4716.5|4715.5|4716|4715|4716.5|4715.5|4715.5|4715|2062
1650546560000|2022-04-21 13:09:20|4715.5||4716||4716||4715.5||386
1650546570000|2022-04-21 13:09:30|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716|4715|421
1650546580000|2022-04-21 13:09:40|4717|4716|4717|4716|4717|4716|4716.5|4715.5|1011
1650546590000|2022-04-21 13:09:50|4717.5|4716.5|4718.5|4717.5|4718.5|4717.5|4717.5|4716.5|830
1650546610000|2022-04-21 13:10:10|4718|4717|4718|4717|4718|4717.5|4717.5|4717|538
1650546620000|2022-04-21 13:10:20|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|137
1650546630000|2022-04-21 13:10:30|4719|4718|4720.5|4719.5|4720.5|4719.5|4719|4717.5|91
1650546640000|2022-04-21 13:10:40|4721|4720|4721|4720.5|4721.5|4720.5|4720.5|4719.5|195
1650546650000|2022-04-21 13:10:50|4721.5|4721|4724.5|4723.5|4724.5|4723.5|4721|4720.5|412
1650546660000|2022-04-21 13:11:00|4725|4724|4725|4724|4725.5|4724|4725|4724|0
1650546670000|2022-04-21 13:11:10|4724|4723.5|4725|4724|4725|4724|4723.5|4723|580
1650546680000|2022-04-21 13:11:20|4724.5|4724.5|4725|4724|4725.5|4724.5|4724.5|4724|703
1650546690000|2022-04-21 13:11:30|4725.5|4724.5|4726|4725|4726.5|4726|4725.5|4724.5|2657
1650546700000|2022-04-21 13:11:40||4725.5||4725.5||4725.5||4725.5|0
1650546710000|2022-04-21 13:11:50|4725.5|4725|4725.5|4724|4726|4725.5|4725|4724|1872
1650546720000|2022-04-21 13:12:00|4725|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724|250
1650546730000|2022-04-21 13:12:10|4726|4725|4725.5|4725|4726|4725|4725.5|4725|424
1650546740000|2022-04-21 13:12:20|4726|4725.5|4728|4727|4728|4727|4726|4725|861
1650546750000|2022-04-21 13:12:30|4727.5||4728||4728||4727.5||34
1650546760000|2022-04-21 13:12:40|||||||||44
1650546770000|2022-04-21 13:12:50|4728.5|4727.5|4727.5|4726.5|4728.5|4727.5|4727|4726|770
1650546780000|2022-04-21 13:13:00|4728|4726|4727.5|4727|4728|4727|4727.5|4726|280
1650546790000|2022-04-21 13:13:10|4727|4726.5|4726|4725|4727|4726.5|4725.5|4724.5|1214
1650546800000|2022-04-21 13:13:20|4725.5|4724.5|4725|4724.5|4726|4725|4725|4724|1263
1650546810000|2022-04-21 13:13:30|4724.5|4724|4724.5|4724|4724.5|4724|4724.5|4724|39
1650546820000|2022-04-21 13:13:40|4725|4724.5|4724|4723|4725.5|4724.5|4724|4723|1083
1650546830000|2022-04-21 13:13:50|4724.5|4723.5|4724|4723|4725|4724|4724|4723|732
1650546840000|2022-04-21 13:14:00|4724.5|4723.5|4725|4724|4725.5|4724.5|4724.5|4723.5|428
1650546850000|2022-04-21 13:14:10|4724.5|4723.5|4724|4723|4725|4723.5|4723.5|4723|337
1650546860000|2022-04-21 13:14:20|4724.5|4723.5|4724|4723|4725|4724|4724|4723|722
1650546870000|2022-04-21 13:14:30|4723.5||4724||4724||4723.5||56
1650546880000|2022-04-21 13:14:40|4723.5|4722.5|4722.5|4722|4724.5|4723.5|4722.5|4722|3015
1650546890000|2022-04-21 13:14:50|4723|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722|271
1650546900000|2022-04-21 13:15:00|4724|4723|4725.5|4725|4725.5|4725|4724|4723|1064
1650546910000|2022-04-21 13:15:10|4726|4725.5|4727.5|4727|4727.5|4727|4725.5|4725|509
1650546920000|2022-04-21 13:15:20|4728|4727.5|4728.5|4727.5|4728.5|4727.5|4728|4727|382
1650546930000|2022-04-21 13:15:30|4728|4727|4727|4726.5|4728|4727|4727|4726|987
1650546940000|2022-04-21 13:15:40|4727.5|4727|4729.5|4728.5|4729.5|4728.5|4727.5|4726.5|1565
1650546950000|2022-04-21 13:15:50|4729|4728|4728|4727|4729|4728|4727.5|4727|634
1650546960000|2022-04-21 13:16:00|4728.5|4727.5|4728|4727|4728.5|4727.5|4728|4727|437
1650546980000|2022-04-21 13:16:20|4727.5|4726.5|4727.5|4726.5|4728|4727|4726.5|4726|1003
1650546990000|2022-04-21 13:16:30||4726||4726.5||4726.5||4726|0
1650547000000|2022-04-21 13:16:40||4727||4726.5||4727||4726.5|3
1650547020000|2022-04-21 13:17:00|4727|4726|4726.5|4726|4727|4726.5|4726.5|4726|416
1650547030000|2022-04-21 13:17:10|4726|4725.5|4726.5|4725.5|4726.5|4725.5|4726|4725|399
1650547040000|2022-04-21 13:17:20|4726|4725|4726|4725|4726|4725.5|4726|4725|437
1650547050000|2022-04-21 13:17:30|4725.5|4724.5|4724.5|4723.5|4725.5|4724.5|4724.5|4723.5|58
1650547060000|2022-04-21 13:17:40|4724||4724||4724||4724||0
1650547070000|2022-04-21 13:17:50|4723.5|4723|4723|4722|4723.5|4723|4722.5|4722|792
1650547080000|2022-04-21 13:18:00|4723.5|4722.5|4723.5|4722.5|4724|4723.5|4723.5|4722.5|2973
1650547090000|2022-04-21 13:18:10|4724|4723|4724.5|4723.5|4724.5|4723.5|4723.5|4722.5|1741
1650547100000|2022-04-21 13:18:20|4725|4724|4724.5|4723.5|4725|4724.5|4724|4723.5|538
1650547110000|2022-04-21 13:18:30|4724|4723|4723.5|4723|4724|4723|4723.5|4723|10
1650547120000|2022-04-21 13:18:40|4723|4722.5|4724|4723|4724|4723.5|4723|4722.5|319
1650547130000|2022-04-21 13:18:50|4723.5|4722.5|4723.5|4723|4724|4723|4723.5|4722.5|19
1650547140000|2022-04-21 13:19:00|4724|4723.5|4726|4725|4726|4725|4724|4723.5|793
1650547150000|2022-04-21 13:19:10|4726.5|4725.5|4726|4725|4726.5|4725.5|4726|4725|342
1650547160000|2022-04-21 13:19:20|4725.5|4724.5|4725|4724.5|4725.5|4724.5|4725|4724.5|104
1650547170000|2022-04-21 13:19:30|4725.5|4725|4725.5|4724.5|4725.5|4725|4725.5|4724.5|240
1650547180000|2022-04-21 13:19:40||4725||4725||4725||4725|20
1650547190000|2022-04-21 13:19:50||4724.5||4724.5||4724.5||4724.5|361
1650547200000|2022-04-21 13:20:00|4726|4725|4726.5|4725.5|4726.5|4725.5|4726|4725|683
1650547220000|2022-04-21 13:20:20|4726|4725|4725.5|4725|4726|4725|4725.5|4725|752
1650547230000|2022-04-21 13:20:30|4725|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724|450
1650547240000|2022-04-21 13:20:40|||||||||3
1650547250000|2022-04-21 13:20:50|4726|4725|4726|4725|4726.5|4725.5|4725.5|4725|983
1650547260000|2022-04-21 13:21:00|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|779
1650547270000|2022-04-21 13:21:10|4726|4726|4726.5|4726|4726.5|4726|4726|4725.5|361
1650547280000|2022-04-21 13:21:20|4726|4725.5|4726.5|4725.5|4726.5|4726|4726|4725.5|688
1650547300000|2022-04-21 13:21:40|4726|4726|4728|4727|4728|4727|4726|4725.5|1067
1650547310000|2022-04-21 13:21:50|4727.5|4726.5|4727.5|4726.5|4728|4726.5|4727|4726.5|369
1650547320000|2022-04-21 13:22:00|4728|4727|4730|4729|4730|4729|4728|4727|526
1650547330000|2022-04-21 13:22:10|4729.5||4729.5||4729.5||4729.5||0
1650547340000|2022-04-21 13:22:20|4730||4729.5||4730||4729.5||66
1650547350000|2022-04-21 13:22:30|4729|4728.5|4729.5|4728.5|4729.5|4728.5|4729|4728.5|356
1650547380000|2022-04-21 13:23:00|4729||4729.5||4729.5||4729||0
1650547390000|2022-04-21 13:23:10|4729||4729||4729||4729||0
1650547400000|2022-04-21 13:23:20|4728.5|4728|4728.5|4728|4728.5|4728|4728.5|4728|597
1650547410000|2022-04-21 13:23:30|4728|4727.5|4728|4727|4728|4727.5|4727.5|4726.5|2457
1650547420000|2022-04-21 13:23:40|4727.5|4726.5|4727|4726.5|4727.5|4726.5|4727|4726|222
1650547440000|2022-04-21 13:24:00|4727.5|4727|4727|4726.5|4727.5|4727|4727|4726.5|1430
1650547460000|2022-04-21 13:24:20|4726.5|4726|4726.5|4725.5|4727|4726.5|4726|4725.5|871
1650547480000|2022-04-21 13:24:40|4726||4726||4726.5||4726||100
1650547500000|2022-04-21 13:25:00|4726.5|4726|4724.5|4723.5|4726.5|4726|4723.5|4722|4175
1650547510000|2022-04-21 13:25:10|4725|4724|4724|4722.5|4727|4726|4723.5|4722.5|1960
1650547520000|2022-04-21 13:25:20|4723.5|4723|4725|4724|4725.5|4724.5|4723.5|4723|864
1650547530000|2022-04-21 13:25:30|4724.5|4723.5|4724|4723|4724.5|4723.5|4723.5|4723|131
1650547540000|2022-04-21 13:25:40|4724.5|4723.5|4724.5|4724|4725|4724|4724|4723.5|575
1650547550000|2022-04-21 13:25:50|4725|4724.5|4725|4724|4726|4725|4724.5|4724|706
1650547560000|2022-04-21 13:26:00|4725.5|4724.5|4724.5|4724|4725.5|4724.5|4724.5|4724|263
1650547570000|2022-04-21 13:26:10|4725|4724.5|4726|4725|4726|4725|4724.5|4724|434
1650547580000|2022-04-21 13:26:20|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724.5|637
1650547590000|2022-04-21 13:26:30||4725||4724.5||4725||4724|0
1650547610000|2022-04-21 13:26:50|4726|4725|4727|4726|4727|4726|4725.5|4725|725
1650547620000|2022-04-21 13:27:00|4727.5|4726.5|4728|4726.5|4728|4727|4727.5|4726.5|0
1650547630000|2022-04-21 13:27:10|4728.5|4727|4728.5|4727.5|4728.5|4727.5|4728|4727|817
1650547640000|2022-04-21 13:27:20|4728|4727|4728|4727|4728.5|4727.5|4727.5|4726.5|830
1650547650000|2022-04-21 13:27:30|4727.5|4726.5|4727.5|4727|4727.5|4727|4727.5|4726.5|69
1650547660000|2022-04-21 13:27:40|4728|4727.5|4729.5|4729|4730.5|4730|4727.5|4727|3417
1650547670000|2022-04-21 13:27:50|4729|4728.5|4729|4727.5|4729.5|4728.5|4728.5|4727.5|54
1650547680000|2022-04-21 13:28:00|4729.5|4728|4727.5|4726.5|4729.5|4728.5|4727.5|4726.5|369
1650547690000|2022-04-21 13:28:10|4727||4727||4727.5||4727||0
1650547700000|2022-04-21 13:28:20|4727.5|4727|4726.5|4725.5|4727.5|4727|4726|4725|825
1650547710000|2022-04-21 13:28:30|4727|4726|4727|4726|4727.5|4726|4727|4725.5|0
1650547720000|2022-04-21 13:28:40|4726.5|4725.5|4727|4726|4727.5|4726.5|4726.5|4725.5|113
1650547730000|2022-04-21 13:28:50|4726.5|4725.5|4729|4728|4729.5|4728|4726.5|4725.5|1374
1650547740000|2022-04-21 13:29:00|4728.5|4727.5|4729|4728|4729|4728|4728.5|4727.5|110
1650547750000|2022-04-21 13:29:10|4729.5|4728.5|4729|4728|4729.5|4728.5|4728.5|4728|379
1650547760000|2022-04-21 13:29:20|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728.5|4727|33
1650547780000|2022-04-21 13:29:40|4729|4728|4730.5|4729.5|4731|4730|4729|4728|1684
1650547790000|2022-04-21 13:29:50|4730|4729|4731.5|4730.5|4733|4731.5|4730|4729|3285
1650547800000|2022-04-21 13:30:00|4732|4730|4734.5|4733.5|4735|4734.5|4731|4730|3148
1650547810000|2022-04-21 13:30:10|4735|4734|4737|4736|4737|4736|4735|4734|1214
1650547820000|2022-04-21 13:30:20|4737.5|4736.5|4736|4735|4740|4739|4735.5|4735|2740
1650547830000|2022-04-21 13:30:30|4735.5|4734.5|4738|4737|4738|4737|4735.5|4734.5|1401
1650547840000|2022-04-21 13:30:40|4737.5|4736.5|4736|4735.5|4738.5|4737.5|4736|4735.5|1396
1650547850000|2022-04-21 13:30:50|4735.5|4735|4735|4734|4736.5|4735|4733|4731.5|1017
1650547860000|2022-04-21 13:31:00|4735.5|4734.5|4734|4733|4735.5|4734.5|4732|4731|3461
1650547870000|2022-04-21 13:31:10|4734.5|4733.5|4735|4734.5|4736|4735|4734.5|4733|1746
1650547880000|2022-04-21 13:31:20|4734.5|4734|4731.5|4731|4735|4734.5|4731.5|4730.5|747
1650547890000|2022-04-21 13:31:30|4732|4731.5|4732.5|4732|4733|4732.5|4731.5|4731|1376
1650547900000|2022-04-21 13:31:40|4732|4731.5|4731|4729.5|4732.5|4731.5|4729.5|4728|748
1650547910000|2022-04-21 13:31:50|4731.5|4730|4728.5|4727.5|4731.5|4730.5|4728|4727|345
1650547920000|2022-04-21 13:32:00|4729|4728|4727.5|4727|4731|4730|4727.5|4726|3828
1650547930000|2022-04-21 13:32:10|4727|4726.5|4725|4724|4727.5|4726.5|4724|4723|3235
1650547940000|2022-04-21 13:32:20|4724.5|4724.5|4724|4723.5|4724.5|4724.5|4723.5|4722.5|817
1650547950000|2022-04-21 13:32:30|4724.5|4724|4727|4726.5|4727|4726.5|4724.5|4723.5|681
1650547960000|2022-04-21 13:32:40|4726.5|4726|4726|4725|4726.5|4726|4726|4725|1384
1650547970000|2022-04-21 13:32:50|4725.5|4724.5|4726|4725|4726.5|4726|4725|4724|308
1650547980000|2022-04-21 13:33:00|4726.5|4725.5|4725|4724|4726.5|4725.5|4724.5|4723.5|692
1650547990000|2022-04-21 13:33:10|4725.5|4724.5|4729|4728|4729|4728|4725.5|4724|2340
1650548000000|2022-04-21 13:33:20|4729.5|4728.5|4728.5|4727.5|4730|4729|4728|4727.5|171
1650548010000|2022-04-21 13:33:30|4728|4726.5|4729|4727.5|4729|4728|4727.5|4726.5|672
1650548020000|2022-04-21 13:33:40|4728.5|4728|4727.5|4727|4728.5|4728|4727|4726.5|295
1650548030000|2022-04-21 13:33:50|4727|4726.5|4726|4725|4727|4726.5|4725.5|4724.5|1459
1650548040000|2022-04-21 13:34:00|4725.5|4724.5|4723|4722.5|4725.5|4725|4723|4722|890
1650548050000|2022-04-21 13:34:10|4723.5|4723|4722|4720.5|4723.5|4723|4721|4720.5|890
1650548060000|2022-04-21 13:34:20|4721.5|4720|4720.5|4720|4721.5|4721|4720|4719|1472
1650548070000|2022-04-21 13:34:30|4720|4719.5|4719|4718|4720|4719.5|4718|4717|495
1650548080000|2022-04-21 13:34:40|4719.5|4718.5|4719|4718|4720|4719|4718.5|4718|709
1650548090000|2022-04-21 13:34:50|4718.5|4718.5|4720|4719|4720|4719|4718.5|4718|1330
1650548100000|2022-04-21 13:35:00|4719.5|4718.5|4717|4716|4719.5|4718.5|4716.5|4715.5|2123
1650548110000|2022-04-21 13:35:10|4716.5|4715|4714.5|4713.5|4717|4716|4714|4713|2966
1650548120000|2022-04-21 13:35:20|4714|4713|4717.5|4716|4717.5|4717|4713.5|4713|2686
1650548130000|2022-04-21 13:35:30|4717|4716.5|4716.5|4715.5|4717.5|4716.5|4715.5|4715|2107
1650548140000|2022-04-21 13:35:40|4716|4715|4713|4712|4716|4715|4713|4712|1681
1650548150000|2022-04-21 13:35:50|4712.5|4711.5|4711.5|4710.5|4713|4711.5|4711|4710|3463
1650548160000|2022-04-21 13:36:00|4711|4710|4710|4709.5|4711.5|4710.5|4710|4709.5|4032
1650548170000|2022-04-21 13:36:10|4710.5|4709|4710|4709|4711.5|4710.5|4708.5|4708|3569
1650548180000|2022-04-21 13:36:20|4710.5|4709.5|4713|4712|4713|4712|4710|4709.5|2300
1650548190000|2022-04-21 13:36:30|4712.5|4711.5|4712|4711|4713|4712.5|4711.5|4710|2122
1650548200000|2022-04-21 13:36:40|4711.5|4710.5|4709|4708|4712|4710.5|4709|4708|3812
1650548210000|2022-04-21 13:36:50|4708.5|4708.5|4709|4708|4709.5|4708.5|4708.5|4707|472
1650548220000|2022-04-21 13:37:00|4709.5|4708.5|4713|4711.5|4713|4712|4709|4708|3044
1650548230000|2022-04-21 13:37:10|4712.5|4712|4714.5|4713.5|4715|4714|4712.5|4711.5|3221
1650548240000|2022-04-21 13:37:20|4714|4713|4713|4712|4714.5|4713.5|4712.5|4711.5|1137
1650548250000|2022-04-21 13:37:30|4712.5|4711.5|4711|4710|4713|4712.5|4711|4710|2142
1650548260000|2022-04-21 13:37:40|4710.5|4709.5|4709.5|4708.5|4710.5|4710|4709.5|4708.5|1313
1650548270000|2022-04-21 13:37:50|4710|4709|4707.5|4706.5|4710|4709.5|4707.5|4706|902
1650548280000|2022-04-21 13:38:00|4708|4707|4706|4705|4708.5|4707|4706|4705|2277
1650548290000|2022-04-21 13:38:10|4707|4705.5|4709|4708|4709.5|4708|4707|4705.5|912
1650548300000|2022-04-21 13:38:20|4708.5|4707.5|4707.5|4706.5|4709|4707.5|4707|4705.5|1177
1650548310000|2022-04-21 13:38:30|4708|4707|4708|4707|4709.5|4708|4707.5|4706.5|6548
1650548320000|2022-04-21 13:38:40|4707.5|4706.5|4706.5|4705.5|4708|4707|4706.5|4705|888
1650548330000|2022-04-21 13:38:50|4706|4705|4705.5|4705|4706.5|4705.5|4705|4704.5|4720
1650548340000|2022-04-21 13:39:00|4705|4704.5|4705.5|4704.5|4706|4705|4704.5|4703.5|5113
1650548350000|2022-04-21 13:39:10|4706|4705|4707|4706|4708|4707|4706|4704.5|1143
1650548360000|2022-04-21 13:39:20|4706.5|4705.5|4707|4706|4707|4706|4706|4705.5|61
1650548370000|2022-04-21 13:39:30|4706.5|4705.5|4707|4706|4707|4706.5|4706.5|4705.5|181
1650548380000|2022-04-21 13:39:40|4706.5|4705.5|4706.5|4705.5|4707|4706|4706|4705|436
1650548390000|2022-04-21 13:39:50|4706|4705|4704.5|4703.5|4706|4705.5|4704.5|4703.5|2009
1650548400000|2022-04-21 13:40:00|4705|4704|4704|4703|4705|4704|4703.5|4702.5|850
1650548410000|2022-04-21 13:40:10|4703.5|4702.5|4704|4703|4704.5|4703.5|4703|4702.5|1436
1650548420000|2022-04-21 13:40:20|4703.5|4702.5|4705|4704|4705|4704.5|4703|4702|1900
1650548430000|2022-04-21 13:40:30|4704.5|4704.5|4705|4704|4705|4704.5|4704.5|4703.5|304
1650548440000|2022-04-21 13:40:40|4704.5|4703.5|4704.5|4703.5|4705|4704|4704|4703|344
1650548450000|2022-04-21 13:40:50||4704||4703.5||4704||4703.5|0
1650548460000|2022-04-21 13:41:00|4705|4704|4701.5|4701|4705|4704|4701.5|4700.5|3854
1650548470000|2022-04-21 13:41:10|4702|4701.5|4704.5|4703.5|4704.5|4704|4702|4701|1929
1650548480000|2022-04-21 13:41:20|4705|4704|4707.5|4706|4708|4706.5|4704.5|4704|1337
1650548490000|2022-04-21 13:41:30|4707|4706.5|4709|4708|4709.5|4708|4706|4705|498
1650548500000|2022-04-21 13:41:40|4709.5|4708.5|4708.5|4707.5|4710.5|4709|4707.5|4706.5|524
1650548510000|2022-04-21 13:41:50|4708|4707|4710|4709|4710|4709|4708|4707|343
1650548520000|2022-04-21 13:42:00|4709.5|4708.5|4708|4707|4709.5|4709|4707|4706|645
1650548530000|2022-04-21 13:42:10|4708.5|4707.5|4710|4709|4710|4709|4708.5|4707.5|1325
1650548540000|2022-04-21 13:42:20|4709.5|4708.5|4711.5|4710|4711.5|4710|4709.5|4708.5|690
1650548550000|2022-04-21 13:42:30|4711|4710.5|4712|4711|4712.5|4711.5|4711|4710|1350
1650548560000|2022-04-21 13:42:40|4711.5|4710.5|4708|4707|4712|4710.5|4707|4706|1592
1650548570000|2022-04-21 13:42:50|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|4708|4707|1248
1650548580000|2022-04-21 13:43:00|4709|4708|4710|4709|4710.5|4709|4709|4707.5|547
1650548590000|2022-04-21 13:43:10|4710.5|4709.5|4710.5|4709.5|4711.5|4710.5|4710|4709.5|41
1650548600000|2022-04-21 13:43:20|4710|4709|4710|4709|4710.5|4709.5|4710|4709|46
1650548610000|2022-04-21 13:43:30|4710.5|4709.5|4710.5|4709.5|4710.5|4709.5|4709.5|4709.5|37
1650548620000|2022-04-21 13:43:40|4710|4709|4706|4705|4710|4709|4706|4705|1998
1650548630000|2022-04-21 13:43:50|4705.5|4704.5|4706|4705|4706.5|4705.5|4705.5|4704.5|710
1650548640000|2022-04-21 13:44:00|4706.5|4705.5|4708|4707|4708|4707|4706.5|4705.5|568
1650548650000|2022-04-21 13:44:10|4707.5|4706.5|4706.5|4705.5|4707.5|4706.5|4705.5|4705|954
1650548660000|2022-04-21 13:44:20|4707|4706|4705.5|4705|4708|4706.5|4705.5|4704|283
1650548670000|2022-04-21 13:44:30|4705|4704.5|4705.5|4705|4707|4706|4705|4704|990
1650548680000|2022-04-21 13:44:40|4705|4704.5|4703|4702|4705|4704.5|4702.5|4701.5|2623
1650548690000|2022-04-21 13:44:50|4702.5|4702.5|4701|4700.5|4702.5|4702.5|4699|4697.5|9054
1650548700000|2022-04-21 13:45:00|4701.5|4700|4700|4699|4702|4700|4699.5|4699|2037
1650548710000|2022-04-21 13:45:10|4699.5|4698.5|4700|4699.5|4700.5|4699.5|4699.5|4698.5|1775
1650548720000|2022-04-21 13:45:20|4699.5|4699|4699.5|4698.5|4700|4699|4699|4698.5|306
1650548730000|2022-04-21 13:45:30|4699|4698|4700|4699|4700|4699.5|4697.5|4697|1910
1650548740000|2022-04-21 13:45:40|4700.5|4699.5|4701|4700|4702|4701|4700.5|4698.5|1543
1650548750000|2022-04-21 13:45:50|4701.5|4699.5|4702|4701.5|4702.5|4701.5|4701|4699.5|2160
1650548760000|2022-04-21 13:46:00|4702.5|4702|4701.5|4700.5|4703|4702|4701|4700.5|2456
1650548770000|2022-04-21 13:46:10|4701|4701|4702|4701|4702|4701.5|4701|4700.5|361
1650548780000|2022-04-21 13:46:20|4701.5|4700.5|4699.5|4698.5|4702|4701|4699.5|4698|3733
1650548790000|2022-04-21 13:46:30|4700|4698|4701|4700|4702.5|4701.5|4700|4698|2792
1650548800000|2022-04-21 13:46:40|4701.5|4700.5|4701|4700|4702.5|4701.5|4700.5|4700|1319
1650548810000|2022-04-21 13:46:50|4700.5|4699.5|4701|4700|4701|4700.5|4700|4699|2165
1650548820000|2022-04-21 13:47:00|4700.5|4699.5|4700.5|4699.5|4701|4700|4700|4699|613
1650548830000|2022-04-21 13:47:10|4700|4699|4701|4700|4701.5|4700.5|4700|4699|2334
1650548840000|2022-04-21 13:47:20|4700.5|4700.5|4702|4701|4702|4701|4700.5|4700|1543
1650548850000|2022-04-21 13:47:30|4702.5|4700.5|4701|4700|4702.5|4700.5|4700.5|4700|460
1650548860000|2022-04-21 13:47:40|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|4701|4700|100
1650548870000|2022-04-21 13:47:50|4702|4701|4703.5|4702.5|4704.5|4703.5|4702|4701|2052
1650548880000|2022-04-21 13:48:00|4703|4702|4703.5|4702.5|4703.5|4702.5|4703|4702|890
1650548890000|2022-04-21 13:48:10|4703|4702|4703|4702|4703.5|4702.5|4703|4702|1394
1650548900000|2022-04-21 13:48:20|4703.5|4702.5|4702.5|4702|4704|4703|4702.5|4702|2142
1650548910000|2022-04-21 13:48:30|4702|4701.5|4702|4701|4702|4702|4702|4701|609
1650548920000|2022-04-21 13:48:40|4702.5|4701.5|4703.5|4702.5|4704|4703|4702.5|4701|708
1650548930000|2022-04-21 13:48:50|4703|4702|4705|4703.5|4705|4704|4703|4702|1603
1650548940000|2022-04-21 13:49:00|4705.5|4704|4707|4706|4708|4707|4705.5|4704|1187
1650548950000|2022-04-21 13:49:10|4706.5|4705.5|4709|4708.5|4710|4709|4706.5|4705.5|460
1650548960000|2022-04-21 13:49:20|4709.5|4709|4708.5|4707.5|4710|4709|4708.5|4707.5|2588
1650548970000|2022-04-21 13:49:30|4709|4708|4712|4710.5|4712|4711|4709|4707.5|1504
1650548980000|2022-04-21 13:49:40|4712.5|4711|4711.5|4710.5|4713|4712|4711.5|4710.5|545
1650548990000|2022-04-21 13:49:50|4712|4711|4712.5|4711.5|4714|4713|4711|4709.5|7325
1650549000000|2022-04-21 13:50:00|4713|4712|4708.5|4708|4713.5|4712.5|4708.5|4707.5|9976
1650549010000|2022-04-21 13:50:10|4709|4707.5|4710.5|4709.5|4711|4710|4709|4707.5|1345
1650549020000|2022-04-21 13:50:20|4711|4709|4707|4706|4711|4709.5|4707|4705.5|3359
1650549030000|2022-04-21 13:50:30|4706.5|4705.5|4707.5|4707|4708.5|4707|4704.5|4703.5|5226
1650549040000|2022-04-21 13:50:40|4708|4707.5|4709|4708|4709|4708|4708|4707.5|1635
1650549050000|2022-04-21 13:50:50|4709.5|4708.5|4708.5|4707.5|4709.5|4708.5|4708|4707.5|490
1650549060000|2022-04-21 13:51:00|4708|4707|4709|4708|4709|4708|4707.5|4707|2190
1650549070000|2022-04-21 13:51:10|4708.5|4707.5|4704|4703|4708.5|4707.5|4703|4701.5|8712
1650549080000|2022-04-21 13:51:20|4704.5|4703.5|4704|4703|4705|4704|4701.5|4700.5|6599
1650549090000|2022-04-21 13:51:30|4703.5|4702.5|4704|4703.5|4705|4704|4703.5|4702.5|414
1650549100000|2022-04-21 13:51:40|4704.5||4704.5||4704.5||4704.5||37
1650549110000|2022-04-21 13:51:50|4705|4704|4702.5|4702|4705.5|4704|4702.5|4701|3087
1650549120000|2022-04-21 13:52:00|4703|4702.5|4703|4702|4703.5|4702.5|4702.5|4702|1647
1650549130000|2022-04-21 13:52:10|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|4703|4702|695
1650549140000|2022-04-21 13:52:20|4704|4703|4706|4705|4706.5|4705.5|4703.5|4702.5|2000
1650549150000|2022-04-21 13:52:30|4706.5|4705.5|4705|4704|4706.5|4705.5|4703.5|4702|2536
1650549160000|2022-04-21 13:52:40|4705.5|4704.5|4707.5|4706.5|4708|4707|4705.5|4704.5|1602
1650549170000|2022-04-21 13:52:50|4708|4707|4708.5|4708|4709.5|4708|4708|4707|1063
1650549180000|2022-04-21 13:53:00|4709|4708.5|4712|4711|4712|4711|4709|4708.5|1562
1650549190000|2022-04-21 13:53:10|4712.5|4711.5|4709.5|4708.5|4715|4714|4708.5|4707|11221
1650549200000|2022-04-21 13:53:20|4710|4709|4711|4710|4711|4710|4707.5|4706.5|4778
1650549210000|2022-04-21 13:53:30|4711.5|4710.5|4710.5|4709.5|4712|4710.5|4709.5|4708|2699
1650549220000|2022-04-21 13:53:40|4712|4710|4711|4710|4712|4711|4710.5|4709.5|5970
1650549230000|2022-04-21 13:53:50|4710.5|4709.5|4709.5|4708|4712|4711|4708.5|4707|2677
1650549290000|2022-04-21 13:54:50|4720|4719|4720|4719|4720|4719|4720|4719|96
1650549300000|2022-04-21 13:55:00|4720.5|4719.5|4724.5|4723.5|4724.5|4723.5|4720.5|4719.5|650
1650549310000|2022-04-21 13:55:10|4725|4723|4724.5|4724|4725.5|4724.5|4724.5|4723|18
1650549320000|2022-04-21 13:55:20|4725|4724.5|4726|4725|4726.5|4725.5|4725|4724.5|576
1650549330000|2022-04-21 13:55:30|4726.5|4725.5|4728|4727.5|4728.5|4727.5|4726.5|4725.5|1502
1650549340000|2022-04-21 13:55:40|4728.5|4728|4728.5|4727.5|4729|4728|4728.5|4727.5|356
1650549350000|2022-04-21 13:55:50|4728|4727|4725.5|4724|4728|4727.5|4725.5|4724|2270
1650549360000|2022-04-21 13:56:00|4725|4724.5|4725|4724|4725.5|4724.5|4724.5|4723.5|516
1650549370000|2022-04-21 13:56:10|4725.5|4724.5|4726.5|4726|4726.5|4726|4724.5|4724|1898
1650549380000|2022-04-21 13:56:20|4727|4726.5|4730|4729|4730|4729|4727|4726|2708
1650549390000|2022-04-21 13:56:30|4729.5|4728.5|4729.5|4728.5|4730|4728.5|4728.5|4727.5|983
1650549400000|2022-04-21 13:56:40|4729|4728|4729.5|4728.5|4729.5|4729|4729|4728|0
1650549410000|2022-04-21 13:56:50|4730|4729|4730|4729|4730|4729.5|4729.5|4728.5|724
1650549420000|2022-04-21 13:57:00|4729.5|4728.5|4729.5|4728.5|4729.5|4729|4729|4728.5|949
1650549430000|2022-04-21 13:57:10|4730|4729|4731.5|4730.5|4731.5|4731|4729.5|4729|2993
1650549440000|2022-04-21 13:57:20|4732|4731|4735.5|4734.5|4735.5|4734.5|4732|4731|475
1650549450000|2022-04-21 13:57:30|4735|4734|4736.5|4735.5|4737|4735.5|4733.5|4732.5|582
1650549460000|2022-04-21 13:57:40|4737|4736|4737|4736|4738.5|4737.5|4736|4735.5|1724
1650549470000|2022-04-21 13:57:50|4736.5|4735.5|4735|4733.5|4737|4736|4735|4733.5|2845
1650549480000|2022-04-21 13:58:00|4735.5|4734.5|4735.5|4735|4736|4735|4734.5|4733.5|1505
1650549490000|2022-04-21 13:58:10|4736|4735.5|4736|4735|4736.5|4735.5|4736|4734.5|1345
1650549500000|2022-04-21 13:58:20|4735.5|4734.5|4736|4734.5|4736|4735|4735.5|4734.5|164
1650549510000|2022-04-21 13:58:30|4735.5|4734|4734|4732.5|4736|4735|4733.5|4732|1333
1650549520000|2022-04-21 13:58:40|4734.5|4733|4736|4735|4736|4735|4734|4733|451
1650549530000|2022-04-21 13:58:50|4736.5|4735.5|4736|4734.5|4736.5|4735.5|4735.5|4734|522
1650549540000|2022-04-21 13:59:00|4735.5|4735|4734.5|4734|4735.5|4735|4734.5|4733.5|15
1650549550000|2022-04-21 13:59:10|4735|4733.5|4733.5|4732.5|4735|4734|4733.5|4732.5|1814
1650549560000|2022-04-21 13:59:20|4733|4732|4733|4732|4733|4732.5|4731|4729|1851
1650549570000|2022-04-21 13:59:30|4733.5|4732.5|4733.5|4732.5|4734|4733|4733|4732|1217
1650549580000|2022-04-21 13:59:40|4734|4732|4733|4732|4734|4733.5|4733|4732|535
1650549590000|2022-04-21 13:59:50|4732.5|4731.5|4731.5|4730.5|4733|4731.5|4731|4730|1291
1650549600000|2022-04-21 14:00:00|4732|4731|4734|4733|4734|4733|4731|4730.5|443
1650549610000|2022-04-21 14:00:10|4734.5|4733.5|4734.5|4733.5|4736.5|4735|4734|4733.5|298
1650549620000|2022-04-21 14:00:20|4734|4733|4734|4732.5|4735|4733.5|4733.5|4732.5|1593
1650549630000|2022-04-21 14:00:30|4734.5|4733|4736.5|4735.5|4736.5|4736|4734|4733|2631
1650549640000|2022-04-21 14:00:40|4737|4736|4736|4735|4738|4736.5|4736|4735|946
1650549650000|2022-04-21 14:00:50|4735.5|4734.5|4735.5|4735|4735.5|4735|4735|4734|626
1650549660000|2022-04-21 14:01:00|4736|4735.5|4737|4736|4737.5|4736.5|4736|4735.5|1532
1650549670000|2022-04-21 14:01:10|4736.5|4735.5|4737|4735.5|4737.5|4736|4735.5|4734|890
1650549680000|2022-04-21 14:01:20|4736.5|4735|4735.5|4734|4737|4735.5|4735|4734|992
1650549690000|2022-04-21 14:01:30|4735|4733.5|4735.5|4734.5|4735.5|4734.5|4734|4733|554
1650549710000|2022-04-21 14:01:50|4735|4734|4739|4738|4739.5|4738|4735|4734|4301
1650549720000|2022-04-21 14:02:00|4739.5|4738.5|4741|4740|4741|4740|4738|4737|1611
1650549730000|2022-04-21 14:02:10|4740.5|4739.5|4740.5|4739.5|4740.5|4740|4738.5|4737.5|1784
1650549740000|2022-04-21 14:02:20|4740|4739|4740|4739|4741|4740.5|4739.5|4738.5|2683
1650549750000|2022-04-21 14:02:30|4740.5|4738.5|4741|4740|4741|4740|4740.5|4738.5|0
1650549760000|2022-04-21 14:02:40|4740.5|4739.5|4738.5|4737.5|4741|4739.5|4738|4736.5|1307
1650549770000|2022-04-21 14:02:50|4738|4738|4739|4738|4739|4738|4738|4738|35
1650549780000|2022-04-21 14:03:00|4738.5|4737.5|4741|4739.5|4741|4739.5|4738|4737.5|1242
1650549790000|2022-04-21 14:03:10|4740.5|4740|4740.5|4739.5|4741|4740|4740.5|4739.5|107
1650549800000|2022-04-21 14:03:20|4740||4740.5||4740.5||4740||0
1650549810000|2022-04-21 14:03:30|4740|4739|4739|4738.5|4740|4739.5|4738.5|4738|1682
1650549820000|2022-04-21 14:03:40|4738.5|4738|4739|4738|4739|4738.5|4738.5|4738|344
1650549830000|2022-04-21 14:03:50|4738.5|4738.5|4738.5|4738|4739|4738.5|4738.5|4738|46
1650549840000|2022-04-21 14:04:00|4738|4737.5|4739|4738|4740.5|4739.5|4737|4735.5|2559
1650549850000|2022-04-21 14:04:10|4739.5|4738.5|4741|4740|4741|4740|4739|4738.5|1558
1650549860000|2022-04-21 14:04:20|4740.5|4739.5|4739.5|4739|4741|4739.5|4739.5|4738.5|363
1650549870000|2022-04-21 14:04:30|4739|4738.5|4740.5|4739.5|4741|4739.5|4739|4738.5|341
1650549880000|2022-04-21 14:04:40|4740|4739|4740.5|4739.5|4740.5|4740|4740|4739|612
1650549890000|2022-04-21 14:04:50|4740|4740|4741|4740|4741|4740|4740|4740|114
1650549900000|2022-04-21 14:05:00|4741.5|4740.5|4741.5|4741|4742|4741|4741.5|4740.5|591
1650549960000|2022-04-21 14:06:00|4744|4743|4745|4744|4745.5|4745|4743.5|4742.5|2648
1650549970000|2022-04-21 14:06:10|4745.5|4744.5|4745.5|4744|4746.5|4745|4745|4744|1041
1650549980000|2022-04-21 14:06:20|4746|4744.5|4744|4743|4746|4744.5|4743.5|4742.5|2415
1650549990000|2022-04-21 14:06:30|4744.5||4744||4744.5||4744||0
1650550000000|2022-04-21 14:06:40|4743.5|4743.5|4744|4743.5|4744|4743.5|4743.5|4743|346
1650550010000|2022-04-21 14:06:50|4743.5|4743|4742.5|4742|4743.5|4743|4741|4740.5|3397
1650550020000|2022-04-21 14:07:00|4742|4741.5|4742.5|4741.5|4743|4742.5|4741|4740|3631
1650550030000|2022-04-21 14:07:10|4742|4741|4744|4743|4744|4743|4742|4741|200
1650550040000|2022-04-21 14:07:20|4744.5|4743.5|4743|4742|4744.5|4743.5|4743|4742|490
1650550050000|2022-04-21 14:07:30|4742.5|4741.5|4742.5|4741.5|4743|4742.5|4741.5|4741|701
1650550060000|2022-04-21 14:07:40|4742|4741|4742|4741.5|4742|4741.5|4742|4741|330
1650550070000|2022-04-21 14:07:50|4741.5|4740.5|4740|4739|4741.5|4740.5|4739.5|4738.5|2251
1650550080000|2022-04-21 14:08:00|4739.5|4738.5|4739.5|4739|4740|4739|4739|4737.5|207
1650550090000|2022-04-21 14:08:10|4740|4739.5|4739.5|4738.5|4740.5|4739.5|4739.5|4738.5|1295
1650550100000|2022-04-21 14:08:20|4739|4738|4739.5|4738.5|4739.5|4738.5|4738.5|4737.5|960
1650550110000|2022-04-21 14:08:30|4740|4739|4740|4739|4740.5|4739.5|4739.5|4738.5|1118
1650550120000|2022-04-21 14:08:40|4740.5|4739.5|4739.5|4738.5|4740.5|4740|4739.5|4738.5|769
1650550130000|2022-04-21 14:08:50|4740|4739|4740|4739|4740|4739|4739.5|4738.5|0
1650550140000|2022-04-21 14:09:00|4739.5|4738.5|4739|4738.5|4740|4738.5|4739|4738.5|179
1650550150000|2022-04-21 14:09:10|4738.5|4738|4735.5|4734.5|4738.5|4738|4735|4734|2026
1650550160000|2022-04-21 14:09:20|4735|4734|4735|4734|4736.5|4735.5|4734.5|4733.5|1987
1650550170000|2022-04-21 14:09:30|4735.5|4734.5|4735.5|4734.5|4737|4736|4735|4734|1921
1650550180000|2022-04-21 14:09:40|4735|4734|4735|4734.5|4735.5|4734.5|4734.5|4733.5|550
1650550190000|2022-04-21 14:09:50|4734.5|4734|4734.5|4734|4735.5|4734.5|4734|4733.5|1345
1650550200000|2022-04-21 14:10:00|4734|4733.5|4734|4732.5|4734|4733.5|4732.5|4731.5|597
1650550210000|2022-04-21 14:10:10|4733.5|4733|4732.5|4731|4733.5|4733|4731.5|4731|653
1650550220000|2022-04-21 14:10:20|4732|4731.5|4734|4733.5|4735|4734|4731|4730|3170
1650550230000|2022-04-21 14:10:30|4733.5|4733|4733|4732|4734|4733|4732|4730.5|1399
1650550240000|2022-04-21 14:10:40|4733.5|4731.5|4733|4732|4733.5|4732.5|4732|4730.5|927
1650550250000|2022-04-21 14:10:50|4732.5|4732.5|4733|4732.5|4733|4732.5|4732.5|4732|395
1650550260000|2022-04-21 14:11:00|4733.5|4732|4734|4733|4734|4733.5|4732|4731.5|3621
1650550270000|2022-04-21 14:11:10||4732.5||4733||4733||4732.5|0
1650550280000|2022-04-21 14:11:20|4734.5|4733.5|4734|4733|4735|4734.5|4733.5|4733|2411
1650550290000|2022-04-21 14:11:30|4733.5|4733.5|4733.5|4732.5|4734|4733.5|4733|4732|2457
1650550300000|2022-04-21 14:11:40|4734|4733.5|4735|4734|4736|4735.5|4734|4733.5|4873
1650550310000|2022-04-21 14:11:50|4734.5|4734.5|4734.5|4734|4734.5|4734.5|4734.5|4733.5|1243
1650550320000|2022-04-21 14:12:00|4734|4733.5|4733.5|4732|4736|4735|4733.5|4732|4317
1650550330000|2022-04-21 14:12:10|4733|4733|4731.5|4730.5|4733.5|4733|4731.5|4730.5|427
1650550340000|2022-04-21 14:12:20|4732|4731|4729.5|4728.5|4732.5|4731.5|4729|4728.5|4713
1650550350000|2022-04-21 14:12:30|4730|4729|4730|4729|4730|4729|4730|4729|439
1650550360000|2022-04-21 14:12:40|4730.5|4729.5|4730|4729.5|4730.5|4729.5|4730|4729|3221
1650550370000|2022-04-21 14:12:50|4730.5|4729|4730|4729.5|4730.5|4729.5|4729.5|4729|1306
1650550380000|2022-04-21 14:13:00|4730.5|4729|4730|4729.5|4730.5|4729.5|4729.5|4728.5|2062
1650550390000|2022-04-21 14:13:10|4730.5|4728.5|4730|4729|4730.5|4729.5|4729.5|4728.5|1260
1650550400000|2022-04-21 14:13:20|4730.5|4729.5|4730|4729|4730.5|4729.5|4730|4729|1204
1650550410000|2022-04-21 14:13:30||4729.5||4729.5||4729.5||4729.5|501
1650550420000|2022-04-21 14:13:40|4730.5||4730||4730.5||4730||2623
1650550430000|2022-04-21 14:13:50|4730.5||4730||4730.5||4730||2820
1650550440000|2022-04-21 14:14:00|4730.5|4729|4730|4729|4730.5|4729.5|4729.5|4729|2844
1650550450000|2022-04-21 14:14:10|4729.5|4729.5|4730|4729.5|4730.5|4729.5|4729.5|4729|2777
1650550460000|2022-04-21 14:14:20|4729.5|4729|4729|4728|4730|4729.5|4728.5|4728|2773
1650550470000|2022-04-21 14:14:30|4728.5|4727.5|4726.5|4725.5|4729|4727.5|4726|4725|3046
1650550480000|2022-04-21 14:14:40|4727|4726|4727|4726|4728|4726.5|4726.5|4725.5|2718
1650550490000|2022-04-21 14:14:50|4726.5|4726.5|4727|4726|4727|4726.5|4726.5|4725.5|2234
1650550500000|2022-04-21 14:15:00|4727.5|4726.5|4730|4729|4730|4729|4727|4726|4445
1650550510000|2022-04-21 14:15:10|4730.5|4729.5|4731.5|4730.5|4731.5|4731|4729.5|4728.5|2366
1650550520000|2022-04-21 14:15:20|4732|4731|4733|4732|4733|4732|4731.5|4730.5|1798
1650550530000|2022-04-21 14:15:30|4732.5|4732.5|4731.5|4730|4733|4732.5|4731|4730|1175
1650550540000|2022-04-21 14:15:40|4731|4729.5|4729.5|4728|4731|4730|4729|4728|1939
1650550550000|2022-04-21 14:15:50|4729|4728.5|4729|4728|4729|4728.5|4729|4728|374
1650550560000|2022-04-21 14:16:00|4728.5|4727.5|4733|4732|4733.5|4732|4728.5|4727.5|5297
1650550570000|2022-04-21 14:16:10|4733.5|4733|4733|4732|4733.5|4733|4733|4732|754
1650550580000|2022-04-21 14:16:20|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|4733|4732|648
1650550590000|2022-04-21 14:16:30|4733|4732|4732.5|4731.5|4733|4732|4732.5|4731.5|1004
1650550600000|2022-04-21 14:16:40||4732||4731.5||4732||4731.5|0
1650550610000|2022-04-21 14:16:50|4733|4732|4732.5|4731.5|4733|4732.5|4732.5|4731.5|240
1650550620000|2022-04-21 14:17:00|4733|4732|4733|4732|4733|4732|4732.5|4731.5|0
1650550630000|2022-04-21 14:17:10|4732.5|4732.5|4731|4730|4733|4732.5|4730|4729|2441
1650550640000|2022-04-21 14:17:20|4730.5|4729.5|4730.5|4729.5|4730.5|4730|4730.5|4729.5|123
1650550650000|2022-04-21 14:17:30|4730|4729|4729|4728|4730|4729|4729|4728|1285
1650550660000|2022-04-21 14:17:40|4728.5|4727.5|4727|4726.5|4729|4728|4727|4726.5|2779
1650550670000|2022-04-21 14:17:50|4726.5|4726|4728|4727.5|4728.5|4727.5|4726|4725|3342
1650550680000|2022-04-21 14:18:00|4728.5|4728|4729|4728.5|4730.5|4729|4728.5|4727.5|4533
1650550690000|2022-04-21 14:18:10|4728.5|4728|4728|4727|4728.5|4728.5|4727.5|4726.5|1814
1650550700000|2022-04-21 14:18:20|4728.5|4727.5|4729.5|4728.5|4729.5|4728.5|4728.5|4727.5|1519
1650550710000|2022-04-21 14:18:30|4730|4729|4729|4728|4730.5|4729.5|4729|4728|819
1650550720000|2022-04-21 14:18:40|4728.5|4728.5|4729.5|4729|4729.5|4729|4728.5|4728|845
1650550730000|2022-04-21 14:18:50|4730|4729.5|4731.5|4731|4731.5|4731|4730|4729.5|1401
1650550740000|2022-04-21 14:19:00|4731|4730.5|4729.5|4728.5|4731.5|4730.5|4729.5|4728.5|3330
1650550750000|2022-04-21 14:19:10|4729|4728|4729|4728|4729.5|4728.5|4728.5|4728|680
1650550760000|2022-04-21 14:19:20|4728.5|4727|4728.5|4727.5|4728.5|4728|4728.5|4727|1747
1650550770000|2022-04-21 14:19:30|4728|4727|4727.5|4726|4728|4727.5|4727|4726|1626
1650550780000|2022-04-21 14:19:40|4728|4726.5|4726.5|4725.5|4728|4727|4726.5|4725.5|1515
1650550790000|2022-04-21 14:19:50|4727|4726|4726.5|4726|4728|4726.5|4726|4725|3241
1650550800000|2022-04-21 14:20:00|4727|4726.5|4730|4729.5|4730|4729.5|4727|4726.5|1445
1650550860000|2022-04-21 14:21:00|4728|4727|4728|4727|4728.5|4727.5|4727|4726|1449
1650550870000|2022-04-21 14:21:10|4727.5|4726.5|4727|4726|4728|4727|4726.5|4726|1330
1650550880000|2022-04-21 14:21:20|4726.5|4726.5|4728|4727|4728.5|4728|4726.5|4726|3961
1650550890000|2022-04-21 14:21:30|4728.5|4727.5|4727.5|4726.5|4728.5|4728|4727.5|4726.5|2119
1650550900000|2022-04-21 14:21:40|4728|4727|4728.5|4727.5|4728.5|4727.5|4728|4727|1209
1650550910000|2022-04-21 14:21:50|4729|4728|4731.5|4731|4732|4731|4728.5|4728|2764
1650550920000|2022-04-21 14:22:00|4731|4730.5|4731|4730|4731.5|4731|4730|4729|2412
1650550930000|2022-04-21 14:22:10|4731.5|4730.5|4732.5|4732|4733|4732|4731|4730.5|2290
1650550940000|2022-04-21 14:22:20|4731.5|4731.5|4731|4730|4732|4731.5|4731|4730|1947
1650550950000|2022-04-21 14:22:30|4731.5|4730.5|4732.5|4731.5|4732.5|4732|4731|4730.5|4648
1650550960000|2022-04-21 14:22:40|4733|4732|4732|4731|4733|4732|4732|4731|1716
1650550970000|2022-04-21 14:22:50|4732.5|4731.5|4731|4730.5|4732.5|4731.5|4731|4730|1666
1650550980000|2022-04-21 14:23:00|4731.5|4730|4732|4731|4732.5|4731|4730.5|4730|2865
1650550990000|2022-04-21 14:23:10|4732.5|4731.5|4733|4732.5|4733|4732.5|4732|4731.5|1623
1650551000000|2022-04-21 14:23:20|4733.5|4733|4734.5|4734|4735|4734|4733.5|4732.5|1156
1650551010000|2022-04-21 14:23:30|4734|4733.5|4733.5|4732.5|4734.5|4733.5|4733.5|4732.5|852
1650551020000|2022-04-21 14:23:40|4733|4732|4733.5|4732.5|4733.5|4732.5|4733|4732|1145
1650551030000|2022-04-21 14:23:50|4733|4732|4733|4732|4733.5|4732.5|4733|4732|91
1650551040000|2022-04-21 14:24:00|4732.5|4731.5|4732|4731|4732.5|4732|4731.5|4730.5|3350
1650551050000|2022-04-21 14:24:10|4731.5|4730.5|4731|4730|4731.5|4730.5|4731|4730|506
1650551060000|2022-04-21 14:24:20|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730|717
1650551070000|2022-04-21 14:24:30|4731|4730|4733.5|4732.5|4733.5|4732.5|4730.5|4730|4434
1650551080000|2022-04-21 14:24:40|4733|4733|4733|4732|4734|4733.5|4732.5|4731|2352
1650551090000|2022-04-21 14:24:50|4732.5|4731.5|4732|4731|4733|4732|4732|4731|802
1650551100000|2022-04-21 14:25:00|4731.5|4730.5|4730|4729|4731.5|4730.5|4729.5|4729|1584
1650551110000|2022-04-21 14:25:10|4729.5|4728.5|4729.5|4728.5|4729.5|4729|4728.5|4727|1139
1650551120000|2022-04-21 14:25:20|4730|4729|4730.5|4729.5|4730.5|4730|4729.5|4729|2368
1650551130000|2022-04-21 14:25:30|4730|4729|4729|4728|4730|4729|4728.5|4727.5|768
1650551140000|2022-04-21 14:25:40|4728.5|4727.5|4728.5|4727.5|4728.5|4728|4728|4727|331
1650551150000|2022-04-21 14:25:50|4729|4728|4729.5|4728.5|4729.5|4728.5|4729|4728|1734
1650551160000|2022-04-21 14:26:00|4729|4728|4729|4728.5|4729.5|4728.5|4729|4728|714
1650551170000|2022-04-21 14:26:10|4729.5|4729|4729.5|4728.5|4730|4729|4729.5|4728.5|2357
1650551180000|2022-04-21 14:26:20|4729|4728|4729|4728.5|4729|4728.5|4729|4728|347
1650551190000|2022-04-21 14:26:30|4729.5|4729|4729|4728.5|4729.5|4729|4729|4728.5|900
1650551200000|2022-04-21 14:26:40|4728.5|4728|4729|4728|4729|4728.5|4728.5|4728|337
1650551210000|2022-04-21 14:26:50|4729.5|4728.5|4729|4728|4729.5|4729|4729|4728|2071
1650551220000|2022-04-21 14:27:00|4728.5|4727.5|4728.5|4727.5|4728.5|4728|4728|4727|2394
1650551230000|2022-04-21 14:27:10|4728|4727|4728|4727|4728.5|4727.5|4727.5|4727|986
1650551240000|2022-04-21 14:27:20|4727.5|4727.5|4731|4730|4731|4730|4727.5|4727.5|2293
1650551250000|2022-04-21 14:27:30|4730.5|4729.5|4729.5|4728.5|4730.5|4730|4728.5|4728|3661
1650551260000|2022-04-21 14:27:40|4730|4729|4729|4728.5|4730|4729|4729|4728.5|1004
1650551270000|2022-04-21 14:27:50|4728.5|4728|4728.5|4728|4729|4728.5|4728.5|4728|179
1650551280000|2022-04-21 14:28:00|4729|4727.5|4729|4728|4729|4728.5|4729|4727.5|115
1650551290000|2022-04-21 14:28:10|4728.5|4728.5|4728.5|4728|4729|4728.5|4728.5|4728|58
1650551300000|2022-04-21 14:28:20|4728|4727.5|4728|4727|4728.5|4728|4727.5|4727|658
1650551310000|2022-04-21 14:28:30|4728.5|4727.5|4729|4728|4729.5|4728.5|4728.5|4727.5|2582
1650551320000|2022-04-21 14:28:40|4729.5|4728.5|4729.5|4729|4729.5|4729|4729|4728.5|1330
1650551330000|2022-04-21 14:28:50|4729|4728.5|4729|4728|4729.5|4728.5|4728.5|4727.5|1988
1650551340000|2022-04-21 14:29:00|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4728|4727.5|3307
1650551350000|2022-04-21 14:29:10|4730|4729|4730|4729|4731|4729.5|4729.5|4729|2745
1650551360000|2022-04-21 14:29:20|4729.5|4728.5|4729.5|4729|4730|4729|4729|4728.5|584
1650551370000|2022-04-21 14:29:30|4730||4730||4730||4730||164
1650551380000|2022-04-21 14:29:40|4730.5|4729.5|4730.5|4730|4731.5|4730|4730.5|4729.5|1356
1650551390000|2022-04-21 14:29:50|4731|4729.5|4730.5|4730|4731|4730|4730.5|4729.5|398
1650551400000|2022-04-21 14:30:00|4731|4729.5|4730.5|4729.5|4731|4730|4730.5|4729.5|451
1650551410000|2022-04-21 14:30:10|4730|4729|4729|4728|4730|4729.5|4728.5|4727.5|2879
1650551420000|2022-04-21 14:30:20|4728.5|4727.5|4728|4727|4728.5|4728|4727.5|4727|278
1650551430000|2022-04-21 14:30:30||4727.5||4727.5||4727.5||4727|0
1650551440000|2022-04-21 14:30:40|4728.5|4727|4728.5|4728|4728.5|4728|4728|4727|186
1650551460000|2022-04-21 14:31:00|4729|4728.5|4727|4726|4729|4728.5|4726.5|4726|4142
1650551470000|2022-04-21 14:31:10|4726.5|4725.5|4725.5|4724.5|4727|4726.5|4724.5|4724|2194
1650551480000|2022-04-21 14:31:20|4725|4724|4725|4724|4725.5|4724.5|4725|4724|1059
1650551490000|2022-04-21 14:31:30|4724.5|4723.5|4724.5|4724|4724.5|4724|4724.5|4723.5|299
1650551500000|2022-04-21 14:31:40|4724|4722.5|4723.5|4723|4724|4723|4723|4721.5|2998
1650551510000|2022-04-21 14:31:50|4724|4723.5|4723.5|4722.5|4725|4724.5|4723|4722.5|4234
1650551520000|2022-04-21 14:32:00|4724|4723|4723.5|4722.5|4724|4723|4723.5|4722.5|120
1650551530000|2022-04-21 14:32:10|4724|4723|4723.5|4722.5|4724|4723|4723.5|4722.5|140
1650551540000|2022-04-21 14:32:20|4723|4722|4722|4721|4723|4722.5|4722|4721|1852
1650551550000|2022-04-21 14:32:30|4722.5|4721.5|4722.5|4721.5|4723.5|4722.5|4722|4721|4965
1650551560000|2022-04-21 14:32:40|4722|4721|4722|4721|4722.5|4721.5|4722|4721|309
1650551570000|2022-04-21 14:32:50|4722.5|4721.5|4724|4723|4724|4723|4722.5|4721|661
1650551580000|2022-04-21 14:33:00||4723.5||4723||4723.5||4723|463
1650551590000|2022-04-21 14:33:10||4723.5||4723||4723.5||4723|380
1650551600000|2022-04-21 14:33:20|4724.5|4723.5|4723.5|4722|4724.5|4723.5|4722|4721|4307
1650551610000|2022-04-21 14:33:30||4722.5||4722.5||4723||4722|102
1650551620000|2022-04-21 14:33:40|4724|4723|4723.5|4723|4724.5|4723.5|4723.5|4723|2213
1650551630000|2022-04-21 14:33:50|4724||4724||4724||4724||235
1650551640000|2022-04-21 14:34:00|4723.5|4723.5|4724|4723|4724|4723.5|4723.5|4723|117
1650551650000|2022-04-21 14:34:10|4724.5|4723.5|4725|4724.5|4725.5|4724.5|4724.5|4723.5|589
1650551660000|2022-04-21 14:34:20|4725.5|4724|4724.5|4724|4725.5|4724|4724.5|4724|685
1650551670000|2022-04-21 14:34:30|4724|4723.5|4724.5|4723.5|4724.5|4724|4724|4723|953
1650551680000|2022-04-21 14:34:40|4724||4724.5||4724.5||4724||0
1650551690000|2022-04-21 14:34:50|4724|4723|4724.5|4723.5|4724.5|4723.5|4724|4723|634
1650551700000|2022-04-21 14:35:00|4725|4724|4725.5|4724.5|4726|4725|4725|4724|1742
1650551710000|2022-04-21 14:35:10|4726|4725|4724.5|4724|4726|4725.5|4724|4723.5|1158
1650551720000|2022-04-21 14:35:20|4725|4724.5|4725|4724|4725|4724.5|4724.5|4723.5|0
1650551730000|2022-04-21 14:35:30||4724.5||4724||4724.5||4724|122
1650551740000|2022-04-21 14:35:40|4725.5|4724.5|4726|4725|4726|4725.5|4725.5|4724|1600
1650551750000|2022-04-21 14:35:50|4726.5|4725.5|4726.5|4726|4726.5|4726|4726.5|4725|706
1650551760000|2022-04-21 14:36:00|4727|4726.5|4726.5|4726|4727.5|4726.5|4725.5|4725|2478
1650551770000|2022-04-21 14:36:10||4725.5||4725.5||4726||4725.5|350
1650551780000|2022-04-21 14:36:20|4726|4725|4725.5|4725|4726|4725.5|4725.5|4725|504
1650551790000|2022-04-21 14:36:30|4726|4725.5|4726|4725|4726|4725.5|4726|4725|36
1650551800000|2022-04-21 14:36:40|4725.5|4724.5|4724|4723.5|4725.5|4724.5|4724|4722.5|510
1650551810000|2022-04-21 14:36:50|4724.5|4724|4725.5|4724.5|4725.5|4724.5|4724|4723|2130
1650551820000|2022-04-21 14:37:00|4726|4725|4724|4723.5|4726|4725|4723.5|4723|971
1650551830000|2022-04-21 14:37:10|4723.5|4723|4723.5|4722.5|4723.5|4723.5|4723.5|4722|806
1650551840000|2022-04-21 14:37:20|4722.5|4723|4723|4722.5|4723.5|4723|4722.5|4722|6797
1650551850000|2022-04-21 14:37:30|4723.5|4722|4722.5|4721.5|4724|4723|4722|4721.5|2029
1650551860000|2022-04-21 14:37:40|4722|4722|4721.5|4720.5|4722|4722|4721|4720|524
1650551870000|2022-04-21 14:37:50|4721|4720|4720|4719|4721.5|4720|4720|4719|934
1650551880000|2022-04-21 14:38:00|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719.5|2312
1650551890000|2022-04-21 14:38:10|4720|4720|4720.5|4719.5|4720.5|4720|4720|4719.5|1551
1650551900000|2022-04-21 14:38:20|4720|4719|4720|4719.5|4720|4719.5|4720|4719|473
1650551910000|2022-04-21 14:38:30|4720.5|4720|4720.5|4719.5|4720.5|4720|4720.5|4719.5|497
1650551920000|2022-04-21 14:38:40|4720||4720||4720.5||4720||1
1650551930000|2022-04-21 14:38:50|4719.5|4719|4719|4718.5|4719.5|4719|4719|4718.5|1269
1650551950000|2022-04-21 14:39:10|4719.5|4719|4721|4720|4721|4720|4719.5|4719|2359
1650551960000|2022-04-21 14:39:20|4721.5|4720.5|4721|4720.5|4721.5|4720.5|4721|4720|127
1650551970000|2022-04-21 14:39:30|4720.5|4720|4721|4720|4721|4720.5|4720.5|4720|268
1650551980000|2022-04-21 14:39:40||4720.5||4720.5||4720.5||4720.5|0
1650551990000|2022-04-21 14:39:50|4721.5|4720|4721|4720.5|4721.5|4720.5|4721|4720|637
1650552000000|2022-04-21 14:40:00|4720.5|4720|4721|4720|4721|4720.5|4720.5|4720|370
1650552010000|2022-04-21 14:40:10|4721.5|4720.5|4719.5|4718.5|4721.5|4720.5|4719.5|4718.5|1743
1650552020000|2022-04-21 14:40:20|4719|4718|4718.5|4717|4719.5|4718|4717.5|4716|3500
1650552030000|2022-04-21 14:40:30|4719|4717.5|4718.5|4717.5|4719.5|4718.5|4717.5|4716.5|2195
1650552040000|2022-04-21 14:40:40|4719|4717|4718|4717|4719|4718|4718|4717|136
1650552050000|2022-04-21 14:40:50||4717.5||4717.5||4717.5||4717|0
1650552060000|2022-04-21 14:41:00|4718.5|4717|4718|4717|4718.5|4717.5|4717.5|4717|439
1650552070000|2022-04-21 14:41:10|4717.5|4717.5|4717.5|4717|4718|4717.5|4717.5|4717|139
1650552080000|2022-04-21 14:41:20|4718|4716.5|4716.5|4715.5|4718|4716.5|4716|4715.5|1840
1650552090000|2022-04-21 14:41:30|4716|4716|4716.5|4715.5|4716.5|4716|4716|4715.5|871
1650552100000|2022-04-21 14:41:40|4716|4716|4716|4715.5|4716.5|4716|4716|4715.5|316
1650552110000|2022-04-21 14:41:50|4716.5|4715|4715.5|4715|4716.5|4715.5|4715.5|4715|755
1650552120000|2022-04-21 14:42:00|4715|4714.5|4715.5|4714.5|4715.5|4715|4715|4713.5|1089
1650552130000|2022-04-21 14:42:10|4715||4715||4715.5||4715||11
1650552140000|2022-04-21 14:42:20|4715.5|4715|4716.5|4715.5|4716.5|4715.5|4715.5|4715|2958
1650552150000|2022-04-21 14:42:30|4716|4715|4714.5|4714|4716|4715|4714.5|4714|1247
1650552160000|2022-04-21 14:42:40|4714|4713.5|4713|4712|4714|4713.5|4713|4712|867
1650552170000|2022-04-21 14:42:50|4713.5|4713|4713.5|4712.5|4713.5|4713|4713.5|4712|1510
1650552180000|2022-04-21 14:43:00|4714|4713|4716.5|4716|4716.5|4716|4714|4713|3366
1650552190000|2022-04-21 14:43:10|4716|4715.5|4715|4714|4716.5|4715.5|4714.5|4714|2630
1650552200000|2022-04-21 14:43:20|4715.5|4714.5|4715.5|4715|4715.5|4715|4715|4714|103
1650552210000|2022-04-21 14:43:30|4715|4714.5|4715.5|4714.5|4715.5|4715|4714.5|4714|1959
1650552220000|2022-04-21 14:43:40|4715|4714|4713.5|4712.5|4715|4714.5|4713.5|4712.5|1274
1650552230000|2022-04-21 14:43:50|4713|4713|4712.5|4712|4713.5|4713|4712|4711.5|1067
1650552240000|2022-04-21 14:44:00|4712|4711.5|4713.5|4712.5|4714|4713|4712|4711|2336
1650552250000|2022-04-21 14:44:10|4713|4712|4713.5|4713|4714|4713|4713|4712|915
1650552260000|2022-04-21 14:44:20|4714|4712.5|4715|4714|4715|4714|4714|4712.5|747
1650552270000|2022-04-21 14:44:30|4715.5|4714.5|4715.5|4715|4716.5|4715.5|4715.5|4714.5|446
1650552280000|2022-04-21 14:44:40|4715|4714.5|4717.5|4716.5|4717.5|4716.5|4715|4714|1263
1650552290000|2022-04-21 14:44:50|4717|4717|4717|4716.5|4717.5|4717|4717|4716.5|27
1650552300000|2022-04-21 14:45:00|4716.5|4716|4716.5|4716|4716.5|4716|4716|4715|996
1650552310000|2022-04-21 14:45:10|4716|4715.5|4716.5|4715.5|4716.5|4716|4716|4715|1169
1650552330000|2022-04-21 14:45:30|4716|4715|4716|4715|4716.5|4716|4715.5|4715|2861
1650552340000|2022-04-21 14:45:40|4715.5|4715.5|4712.5|4711.5|4715.5|4715.5|4712.5|4711.5|1535
1650552350000|2022-04-21 14:45:50|4713|4712|4712.5|4711.5|4713|4712|4712.5|4711.5|1392
1650552360000|2022-04-21 14:46:00|4712|4711|4711|4710|4712|4711|4710.5|4709.5|3534
1650552370000|2022-04-21 14:46:10|4710.5|4710.5|4712.5|4711.5|4713|4711.5|4710.5|4710|988
1650552380000|2022-04-21 14:46:20|4712|4711|4712|4711|4712.5|4711.5|4711.5|4711|0
1650552390000|2022-04-21 14:46:30|4711.5|4710.5|4711.5|4711|4712|4711|4711|4710|2290
1650552400000|2022-04-21 14:46:40|4712|4711.5|4712.5|4711.5|4713|4712|4712|4711.5|1518
1650552410000|2022-04-21 14:46:50|4712|4711|4710.5|4710|4712.5|4711.5|4710.5|4709.5|1625
1650552420000|2022-04-21 14:47:00|4711|4710.5|4710.5|4709.5|4711|4710.5|4710|4709.5|1812
1650552430000|2022-04-21 14:47:10|4709.5|4709|4711|4710.5|4711.5|4710.5|4709.5|4709|1513
1650552440000|2022-04-21 14:47:20|4710.5|4710|4710|4709|4710.5|4710|4710|4709|391
1650552450000|2022-04-21 14:47:30|4710.5|4709.5|4711.5|4711|4712|4711.5|4710.5|4709|2161
1650552460000|2022-04-21 14:47:40|4711|4710.5|4711.5|4710.5|4711.5|4711|4711|4710.5|81
1650552470000|2022-04-21 14:47:50|4711|4710|4712|4711|4712|4711|4710|4709|2495
1650552480000|2022-04-21 14:48:00|4712.5|4711.5|4716.5|4715.5|4716.5|4715.5|4712|4711.5|4681
1650552490000|2022-04-21 14:48:10|4716|4715|4714|4713.5|4716|4715|4714|4713|1176
1650552500000|2022-04-21 14:48:20||4713||4713.5||4713.5||4713|289
1650552510000|2022-04-21 14:48:30|4714.5|4714|4715.5|4715|4715.5|4715|4714.5|4714|486
1650552520000|2022-04-21 14:48:40|4716|4715.5|4716.5|4715.5|4716.5|4716|4716|4715|347
1650552530000|2022-04-21 14:48:50|4717|4716|4719|4718|4719|4718.5|4717|4716|744
1650552540000|2022-04-21 14:49:00|4719.5|4718.5|4717.5|4716.5|4719.5|4718.5|4717|4716.5|2079
1650552550000|2022-04-21 14:49:10|4718|4717|4717|4716.5|4719|4718|4717|4716.5|1619
1650552560000|2022-04-21 14:49:20|4717.5||4717.5||4717.5||4717||117
1650552570000|2022-04-21 14:49:30|4717|4716|4716.5|4715.5|4717.5|4716|4715.5|4715|1562
1650552580000|2022-04-21 14:49:40|4717|4716|4716.5|4715.5|4717|4716|4716|4715.5|780
1650552590000|2022-04-21 14:49:50|4716|4715|4715.5|4714.5|4716.5|4715|4715|4714.5|372
1650552600000|2022-04-21 14:50:00|4716|4715|4715.5|4714.5|4716|4715|4715|4714.5|530
1650552610000|2022-04-21 14:50:10||4715||4715||4715||4714.5|0
1650552620000|2022-04-21 14:50:20|4716||4716||4716||4716||267
1650552630000|2022-04-21 14:50:30|4716.5|4715.5|4717|4716|4717.5|4716.5|4716.5|4715.5|889
1650552640000|2022-04-21 14:50:40|4716.5|4715.5|4715.5|4714.5|4716.5|4715.5|4715|4714.5|1145
1650552660000|2022-04-21 14:51:00|4715|4714|4713|4712.5|4715|4714|4713|4712.5|1370
1650552670000|2022-04-21 14:51:10|4713.5|4712|4712.5|4711.5|4713.5|4712.5|4712|4711|1686
1650552680000|2022-04-21 14:51:20|4712|4711|4711.5|4710.5|4712|4711|4711.5|4710|137
1650552690000|2022-04-21 14:51:30|4711|4710|4710|4709|4711|4710|4709.5|4708.5|1503
1650552700000|2022-04-21 14:51:40|4710.5|4709.5|4710|4709|4710.5|4709.5|4709.5|4709|3716
1650552710000|2022-04-21 14:51:50|4710.5|4709.5|4710|4709.5|4710.5|4709.5|4710|4709|2127
1650552720000|2022-04-21 14:52:00|4710.5|4709|4710.5|4709.5|4710.5|4710|4710|4709|1395
1650552730000|2022-04-21 14:52:10|4710|4709|4709|4708|4710.5|4709|4709|4708|888
1650552740000|2022-04-21 14:52:20|4708.5|4707.5|4707.5|4706.5|4709|4707.5|4706.5|4706|1352
1650552750000|2022-04-21 14:52:30|4708|4707|4710|4709|4710.5|4709.5|4708|4707|3172
1650552760000|2022-04-21 14:52:40|4710.5|4709.5|4710.5|4710|4710.5|4710|4710|4709|478
1650552770000|2022-04-21 14:52:50|4710|4709.5|4712.5|4711.5|4713|4711.5|4710|4709|2453
1650552780000|2022-04-21 14:53:00|4713|4712|4713.5|4712.5|4713.5|4712.5|4712.5|4711.5|1566
1650552790000|2022-04-21 14:53:10|4713|4712|4713|4712.5|4713|4712.5|4712.5|4711.5|1181
1650552800000|2022-04-21 14:53:20|4713.5|4713|4715|4714|4715.5|4714.5|4713.5|4713|1023
1650552810000|2022-04-21 14:53:30|4714.5|4714.5|4715|4714.5|4715|4714.5|4714.5|4714.5|78
1650552820000|2022-04-21 14:53:40||4714||4714.5||4714.5||4714|621
1650552830000|2022-04-21 14:53:50|4715.5|4714|4715.5|4714.5|4715.5|4714.5|4715|4714|873
1650552840000|2022-04-21 14:54:00|4715|4714|4716|4715|4716.5|4715.5|4715|4714|1214
1650552850000|2022-04-21 14:54:10|||||||||15
1650552860000|2022-04-21 14:54:20||4715.5||4715.5||4715.5||4715|0
1650552870000|2022-04-21 14:54:30|4716.5|4716|4719.5|4718.5|4720.5|4719.5|4716.5|4715.5|5859
1650552880000|2022-04-21 14:54:40|4719|4718|4718|4717|4719.5|4718.5|4718|4717|7159
1650552890000|2022-04-21 14:54:50|||||||||75
1650552900000|2022-04-21 14:55:00|4717.5|4716.5|4717|4716|4717.5|4716.5|4717|4716|370
1650552910000|2022-04-21 14:55:10|4716.5|4716.5|4716|4715|4716.5|4716.5|4716|4715|1490
1650552930000|2022-04-21 14:55:30|4715.5|4715.5|4717|4716|4717|4716|4715.5|4715.5|5511
1650552940000|2022-04-21 14:55:40|4717.5|4716.5|4718.5|4718|4719|4718|4717|4716.5|770
1650552950000|2022-04-21 14:55:50||4717.5||4717.5||4717.5||4717.5|786
1650552960000|2022-04-21 14:56:00||4718||4718||4718||4717.5|137
1650552970000|2022-04-21 14:56:10|4718|4717.5|4718|4717.5|4718.5|4717.5|4718|4717|1056
1650552980000|2022-04-21 14:56:20|4717.5|4717|4718|4717|4718|4717|4715|4714|7162
1650552990000|2022-04-21 14:56:30|4718.5|4716.5|4717.5|4716.5|4718.5|4716.5|4717.5|4716.5|128
1650553000000|2022-04-21 14:56:40|4717|4716|4716.5|4715.5|4717.5|4716|4716|4715.5|2141
1650553010000|2022-04-21 14:56:50|4716|4716|4716|4715|4716.5|4716|4716|4714.5|2555
1650553020000|2022-04-21 14:57:00|4716.5|4715.5|4716|4715|4716.5|4716|4716|4715|474
1650553030000|2022-04-21 14:57:10|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716|4715.5|826
1650553040000|2022-04-21 14:57:20|4717|4716|4716.5|4716|4717|4716|4716.5|4716|859
1650553050000|2022-04-21 14:57:30|4716|4715.5|4716|4715.5|4716.5|4716|4716|4715.5|413
1650553060000|2022-04-21 14:57:40|4715.5|4715|4716.5|4715.5|4716.5|4715.5|4715|4714|4180
1650553070000|2022-04-21 14:57:50|4716|4716|4715|4714|4716.5|4716|4715|4714|2036
1650553080000|2022-04-21 14:58:00|4714.5|4714.5|4714|4713|4715|4714.5|4714|4713|210
1650553090000|2022-04-21 14:58:10|4713.5|4713.5|4713.5|4712.5|4714.5|4713.5|4713|4712.5|1766
1650553100000|2022-04-21 14:58:20|4713|4712|4713|4712|4713|4712|4712|4711|487
1650553110000|2022-04-21 14:58:30|4712.5|4711.5|4711|4710.5|4712.5|4711.5|4711|4710|689
1650553120000|2022-04-21 14:58:40|4710.5|4710|4710.5|4710|4711|4710|4710.5|4710|158
1650553130000|2022-04-21 14:58:50|4711|4710.5|4711|4710|4711.5|4710.5|4710.5|4710|3871
1650553140000|2022-04-21 14:59:00|4711.5|4710.5|4711|4710|4711.5|4710.5|4710.5|4710|2378
1650553150000|2022-04-21 14:59:10|4711.5|4710.5|4711.5|4711|4713|4712|4711.5|4710.5|3052
1650553160000|2022-04-21 14:59:20|4712|4711.5|4711.5|4710.5|4712|4711.5|4711|4710.5|914
1650553170000|2022-04-21 14:59:30|4712|4711|4710.5|4710|4712|4711|4710|4709.5|1959
1650553180000|2022-04-21 14:59:40|4710|4709.5|4710.5|4709.5|4710.5|4710|4710|4709.5|110
1650553190000|2022-04-21 14:59:50|4711|4710|4710|4709|4711|4710.5|4710|4708.5|7508
1650553200000|2022-04-21 15:00:00|4709.5|4709.5|4709.5|4708.5|4709.5|4709.5|4709|4708.5|1129
1650553210000|2022-04-21 15:00:10|4709|4708|4709.5|4708.5|4709.5|4708.5|4708.5|4708|471
1650553220000|2022-04-21 15:00:20|4709|4708|4709.5|4708.5|4709.5|4708.5|4709|4708|498
1650553230000|2022-04-21 15:00:30|4709|4708|4709.5|4708.5|4709.5|4708.5|4709|4708|770
1650553240000|2022-04-21 15:00:40|4709|4709|4709.5|4708.5|4710|4709|4709|4708|3970
1650553250000|2022-04-21 15:00:50||4709||4709||4709||4708.5|1890
1650553260000|2022-04-21 15:01:00|4710|4709.5|4711|4710.5|4711|4710.5|4710|4709|3792
1650553270000|2022-04-21 15:01:10|4711.5|4711|4711.5|4711|4711.5|4711|4711|4710.5|1229
1650553280000|2022-04-21 15:01:20|4711|4710.5|4711.5|4711|4711.5|4711|4711|4710.5|544
1650553290000|2022-04-21 15:01:30|4711|4710.5|4711|4710|4711|4711|4711|4710|1242
1650553300000|2022-04-21 15:01:40|4710.5|4709.5|4711.5|4710|4711.5|4710.5|4710|4709.5|2160
1650553310000|2022-04-21 15:01:50|4712|4710.5|4711|4710.5|4712|4711|4711|4710.5|2391
1650553320000|2022-04-21 15:02:00|4710.5|4710|4711|4710|4711|4710.5|4710.5|4710|545
1650553330000|2022-04-21 15:02:10|4710.5|4709.5|4710.5|4710|4711|4710|4710.5|4709.5|751
1650553340000|2022-04-21 15:02:20|4710|4709.5|4710.5|4709.5|4710.5|4710|4710|4709.5|687
1650553350000|2022-04-21 15:02:30|4711|4710|4711|4710|4711|4710|4711|4710|292
1650553360000|2022-04-21 15:02:40|4711.5|4710.5|4713|4712.5|4713|4712.5|4711|4710|3496
1650553380000|2022-04-21 15:03:00|4712.5|4712|4713|4712.5|4713|4712.5|4712.5|4712|1029
1650553390000|2022-04-21 15:03:10|4713.5|4712|4713.5|4712.5|4713.5|4713|4713.5|4712|537
1650553400000|2022-04-21 15:03:20|4714|4713|4713.5|4713|4714|4713|4713.5|4712.5|333
1650553410000|2022-04-21 15:03:30|||||||||3
1650553420000|2022-04-21 15:03:40|4714|4713.5|4713.5|4713|4714|4713.5|4713|4712.5|1540
1650553430000|2022-04-21 15:03:50|4715|4713.5|4715|4714|4716|4715.5|4714.5|4713|7497
1650553440000|2022-04-21 15:04:00|4715.5|4714.5|4716.5|4716|4716.5|4716|4715.5|4714.5|1001
1650553450000|2022-04-21 15:04:10|4717|4716.5|4717|4716.5|4717|4716.5|4717|4716.5|482
1650553470000|2022-04-21 15:04:30|4716.5|4716|4717|4716.5|4717|4716.5|4716.5|4716|492
1650553480000|2022-04-21 15:04:40|4716.5|4716|4716|4715|4717|4716.5|4715|4714|1493
1650553490000|2022-04-21 15:04:50|4715.5|4715.5|4716|4715.5|4716|4715.5|4715.5|4715|336
1650553500000|2022-04-21 15:05:00|4716.5|4716|4715|4714.5|4716.5|4716|4715|4714.5|567
1650553510000|2022-04-21 15:05:10|4714.5|4714|4714|4713.5|4715|4714|4713.5|4712.5|158
1650553520000|2022-04-21 15:05:20|4714.5||4714.5||4714.5||4714||225
1650553530000|2022-04-21 15:05:30|4714|4714|4714|4713|4716.5|4716|4714|4713|4757
1650553540000|2022-04-21 15:05:40|4714.5|4713.5|4712.5|4712|4714.5|4713.5|4712.5|4712|943
1650553550000|2022-04-21 15:05:50|4713|4712.5|4713|4712|4713|4712.5|4713|4712|350
1650553560000|2022-04-21 15:06:00|4712.5|4711.5|4713|4712|4713|4712|4711.5|4711|3263
1650553570000|2022-04-21 15:06:10|4712.5|4711.5|4712.5|4711.5|4712.5|4712|4712|4711.5|175
1650553580000|2022-04-21 15:06:20|4712|4712|4715|4714.5|4715|4714.5|4712|4712|2210
1650553590000|2022-04-21 15:06:30|4714.5|4714|4714.5|4714|4715.5|4714.5|4714|4713.5|2922
1650553600000|2022-04-21 15:06:40|4715||4715||4715||4714.5||0
1650553610000|2022-04-21 15:06:50|4714.5|4714.5|4714.5|4714|4715|4714.5|4714.5|4714|150
1650553620000|2022-04-21 15:07:00|4715|4714.5|4714.5|4714|4715|4714.5|4714.5|4714|0
1650553630000|2022-04-21 15:07:10|4714|4713.5|4714.5|4713.5|4714.5|4714|4714|4713.5|416
1650553640000|2022-04-21 15:07:20|4714|4714|4714|4713|4714.5|4714|4713.5|4713|649
1650553650000|2022-04-21 15:07:30|4713.5|4713.5|4712.5|4711.5|4714|4713.5|4712.5|4711.5|697
1650553660000|2022-04-21 15:07:40|4713|4712|4712.5|4712|4713|4712|4712.5|4712|1206
1650553670000|2022-04-21 15:07:50|4712|4711.5|4712.5|4712|4712.5|4712|4712|4711.5|214
1650553680000|2022-04-21 15:08:00||4711.5||4711.5||4711.5||4711.5|195
1650553690000|2022-04-21 15:08:10|4713|4712|4712.5|4712|4713|4712|4712.5|4711.5|996
1650553700000|2022-04-21 15:08:20|4712|4711.5|4711|4710.5|4712|4711.5|4711|4710|1516
1650553710000|2022-04-21 15:08:30|4711.5|4711|4711.5|4711|4711.5|4711|4711|4711|100
1650553720000|2022-04-21 15:08:40|4711|4710.5|4711.5|4710.5|4711.5|4711|4711|4710.5|42
1650553730000|2022-04-21 15:08:50|4711|4711|4711|4710|4711.5|4711|4711|4710|1317
1650553740000|2022-04-21 15:09:00|4711.5|4710.5|4711.5|4710.5|4711.5|4711|4711.5|4710.5|1153
1650553750000|2022-04-21 15:09:10|4712|4711|4712|4711.5|4712.5|4712|4712|4711|4599
1650553760000|2022-04-21 15:09:20|||||||||338
1650553770000|2022-04-21 15:09:30|4712.5|4712|4712|4711.5|4712.5|4712|4712|4711.5|662
1650553780000|2022-04-21 15:09:40|4711.5|4711|4711|4710|4711.5|4711|4710.5|4710|1015
1650553790000|2022-04-21 15:09:50|4711.5|4710.5|4711.5|4710.5|4711.5|4711|4711.5|4710|1603
1650553800000|2022-04-21 15:10:00|4711|4710|4711|4710.5|4711|4710.5|4710.5|4710|389
1650553810000|2022-04-21 15:10:10|||||||||69
1650553820000|2022-04-21 15:10:20|4710.5|4710|4710.5|4710|4711|4710.5|4710.5|4710|566
1650553830000|2022-04-21 15:10:30|4710|4709.5|4708.5|4708|4710|4709.5|4708.5|4708|2313
1650553840000|2022-04-21 15:10:40|4709|4707.5|4710.5|4710|4711|4710|4709|4707.5|4212
1650553850000|2022-04-21 15:10:50|4711|4710.5|4712|4711|4712|4711|4711|4710.5|837
1650553860000|2022-04-21 15:11:00|4711.5|4710.5|4712|4711|4712|4711.5|4710.5|4710|1152
1650553870000|2022-04-21 15:11:10|4712.5|4711.5|4712.5|4712|4712.5|4712|4711.5|4711|2406
1650553880000|2022-04-21 15:11:20|4713|4712.5|4713.5|4713|4713.5|4713|4713|4712|402
1650553890000|2022-04-21 15:11:30|4713|4712.5|4713.5|4713|4713.5|4713|4713|4712|548
1650553900000|2022-04-21 15:11:40|4714|4713.5|4712.5|4712|4714.5|4714|4712.5|4711.5|3438
1650553910000|2022-04-21 15:11:50|4713|4712.5|4712.5|4711.5|4713.5|4712.5|4712.5|4711.5|1002
1650553920000|2022-04-21 15:12:00|4712|4711|4711.5|4711|4712|4711.5|4711.5|4711|631
1650553930000|2022-04-21 15:12:10|4712|4711.5|4712|4711.5|4712.5|4711.5|4712|4711.5|303
1650553940000|2022-04-21 15:12:20|||||||||182
1650553950000|2022-04-21 15:12:30|4712.5|4712|4711|4710|4712.5|4712|4711|4710|1595
1650553960000|2022-04-21 15:12:40|4710.5||4711||4711||4710.5||3
1650553970000|2022-04-21 15:12:50|4710.5|4709.5|4709.5|4709|4710.5|4709.5|4709.5|4709|683
1650553980000|2022-04-21 15:13:00|4709|4708.5|4708|4707.5|4709|4709|4708|4707.5|1702
1650553990000|2022-04-21 15:13:10|4708.5|4708|4708|4707.5|4708.5|4708|4708|4707.5|432
1650554000000|2022-04-21 15:13:20|4708.5|4708|4709.5|4708.5|4709.5|4709|4708|4707.5|6742
1650554010000|2022-04-21 15:13:30|4710|4709|4709.5|4709|4710|4709|4709.5|4708.5|226
1650554020000|2022-04-21 15:13:40|4709|4708.5|4707|4706.5|4709|4709|4707|4706|2570
1650554030000|2022-04-21 15:13:50|4707.5|4706|4707|4706.5|4707.5|4706.5|4707|4706|150
1650554040000|2022-04-21 15:14:00|4707.5|4707|4707.5|4707|4707.5|4707|4707|4706|1305
1650554050000|2022-04-21 15:14:10|4708|4707.5|4708.5|4707.5|4708.5|4708|4707.5|4707.5|2569
1650554060000|2022-04-21 15:14:20|4708|4708|4708.5|4708|4708.5|4708|4708|4707.5|385
1650554070000|2022-04-21 15:14:30|4708|4707.5|4709.5|4709|4709.5|4709|4708|4707.5|1469
1650554080000|2022-04-21 15:14:40|4709|4708.5|4709|4708.5|4709|4709|4709|4708.5|357
1650554090000|2022-04-21 15:14:50|4709.5|4708|4710|4709.5|4710.5|4709.5|4709.5|4708|2689
1650554100000|2022-04-21 15:15:00|4710.5|4709|4709.5|4709|4710.5|4709|4709.5|4709|1140
1650554110000|2022-04-21 15:15:10|||||||||300
1650554120000|2022-04-21 15:15:20|4709|4708.5|4709|4708.5|4709|4709|4709|4708.5|803
1650554130000|2022-04-21 15:15:30|4709.5|4709|4709.5|4709|4709.5|4709|4709.5|4709|6
1650554140000|2022-04-21 15:15:40|4710|4709.5|4709.5|4709|4710|4709.5|4709.5|4709|188
1650554150000|2022-04-21 15:15:50|4709|4708.5|4708.5|4708|4709|4708.5|4708.5|4707.5|268
1650554160000|2022-04-21 15:16:00|4708|4707.5|4708|4707.5|4708.5|4708|4708|4707.5|3022
1650554170000|2022-04-21 15:16:10|4708.5|4708|4708|4707.5|4708.5|4708|4708|4707.5|697
1650554180000|2022-04-21 15:16:20|4707.5|4707|4708|4707|4708|4707|4707.5|4707|1408
1650554190000|2022-04-21 15:16:30|4707.5|4707.5|4708|4707|4708|4707.5|4707.5|4707|171
1650554200000|2022-04-21 15:16:40|4707.5|4706.5|4707.5|4707|4707.5|4707|4707.5|4706.5|906
1650554210000|2022-04-21 15:16:50|4708|4707.5|4708|4707|4708|4707.5|4707.5|4707|369
1650554220000|2022-04-21 15:17:00|4707.5|4706.5|4707.5|4707|4707.5|4707|4707|4706.5|3505
1650554230000|2022-04-21 15:17:10||4706.5||4706.5||4706.5||4706.5|1623
1650554240000|2022-04-21 15:17:20|4707|4707|4706|4705.5|4707|4707|4706|4705.5|3438
1650554250000|2022-04-21 15:17:30|4706.5|4706|4706.5|4706|4706.5|4706|4706.5|4705.5|150
1650554260000|2022-04-21 15:17:40|4707|4706.5|4706|4705|4707|4706.5|4706|4705|10463
1650554270000|2022-04-21 15:17:50|4706.5|4705.5|4707|4706.5|4707|4706.5|4706.5|4705|1073
1650554280000|2022-04-21 15:18:00|4706.5|4706|4706|4705.5|4707|4706.5|4706|4705.5|864
1650554290000|2022-04-21 15:18:10|4706.5|4706|4707.5|4707|4707.5|4707|4706.5|4705.5|1138
1650554300000|2022-04-21 15:18:20|4707|4706.5|4707|4706.5|4707|4707|4707|4706|373
1650554310000|2022-04-21 15:18:30|4706.5|4706|4706|4705.5|4707|4706|4706|4705.5|993
1650554320000|2022-04-21 15:18:40|4706.5|4706|4707.5|4707|4707.5|4707|4706.5|4705.5|1322
1650554330000|2022-04-21 15:18:50|||||||||700
1650554340000|2022-04-21 15:19:00|4707|4706.5|4708.5|4707.5|4708.5|4707.5|4707|4706.5|2135
1650554350000|2022-04-21 15:19:10|4708|4708|4708.5|4708|4708.5|4708|4708|4707.5|574
1650554360000|2022-04-21 15:19:20|4708|4707.5|4708|4707|4708|4708|4707|4706|2815
1650554370000|2022-04-21 15:19:30|4708.5|4707.5|4709|4708.5|4709|4708.5|4708.5|4707.5|1089
1650554380000|2022-04-21 15:19:40|4708.5|4708|4708.5|4708|4708.5|4708|4708.5|4708|1822
1650554390000|2022-04-21 15:19:50|4708|4707.5|4708.5|4707.5|4708.5|4707.5|4708|4707.5|263
1650554400000|2022-04-21 15:20:00|4708|4708|4708.5|4708|4708.5|4708|4708|4708|172
1650554410000|2022-04-21 15:20:10|4708|4707.5|4708.5|4707.5|4708.5|4708|4708|4707.5|469
1650554420000|2022-04-21 15:20:20|4708|4707|4707.5|4707|4708|4707|4707.5|4707|1470
1650554430000|2022-04-21 15:20:30|4708|4707.5|4708|4707.5|4708|4707.5|4708|4707.5|1002
1650554440000|2022-04-21 15:20:40|4707.5|4707|4707.5|4707|4707.5|4707|4707.5|4707|531
1650554450000|2022-04-21 15:20:50|4708||4707.5||4708||4707.5||304
1650554460000|2022-04-21 15:21:00|4707|4706.5|4706.5|4705.5|4707.5|4706.5|4705.5|4705|5054
1650554470000|2022-04-21 15:21:10|4706|4705|4705.5|4704.5|4706.5|4705|4705.5|4704.5|2117
1650554480000|2022-04-21 15:21:20|4705|4705|4705|4704.5|4705|4705|4705|4704.5|2506
1650554490000|2022-04-21 15:21:30|4705.5|4705|4705|4704|4705.5|4705|4705|4704|1250
1650554500000|2022-04-21 15:21:40|4704.5|4704.5|4703|4702.5|4705|4704.5|4703|4702|2558
1650554510000|2022-04-21 15:21:50|4703.5|4702|4704.5|4703.5|4704.5|4704|4702.5|4701.5|5117
1650554520000|2022-04-21 15:22:00|4705|4704|4704.5|4703.5|4705.5|4705|4704.5|4703.5|2697
1650554530000|2022-04-21 15:22:10|4704|4704|4705|4704.5|4705|4704.5|4704|4703.5|1135
1650554540000|2022-04-21 15:22:20|4705.5|4705|4706.5|4706|4706.5|4706|4705.5|4705|5088
1650554550000|2022-04-21 15:22:30|4706|4705.5|4706.5|4705.5|4706.5|4705.5|4706|4705.5|333
1650554560000|2022-04-21 15:22:40|4707|4706|4706.5|4706|4707|4706|4706.5|4705.5|1211
1650554570000|2022-04-21 15:22:50|4707|4705.5|4705|4704.5|4707|4705.5|4705|4704.5|1650
1650554580000|2022-04-21 15:23:00|4705.5|4704|4706.5|4706|4706.5|4706|4705.5|4704|3199
1650554590000|2022-04-21 15:23:10|4706|4705.5|4706|4705|4706|4705.5|4705.5|4705|825
1650554600000|2022-04-21 15:23:20|4705.5|4705.5|4705|4704|4705.5|4705.5|4704.5|4703.5|902
1650554610000|2022-04-21 15:23:30|4705.5|4704.5|4705.5|4705|4705.5|4705|4705|4704.5|649
1650554620000|2022-04-21 15:23:40|4706|4705.5|4707|4706.5|4707|4706.5|4706|4705|3263
1650554630000|2022-04-21 15:23:50|4707.5|4707|4707|4706|4707.5|4707|4707|4706|699
1650554640000|2022-04-21 15:24:00|4707.5|4706.5|4707.5|4706.5|4709|4708|4707|4706.5|2354
1650554650000|2022-04-21 15:24:10|4708|4707|4708|4707|4708|4707|4707.5|4707|327
1650554660000|2022-04-21 15:24:20|4707.5|4707.5|4708|4707.5|4708|4707.5|4707.5|4707|481
1650554670000|2022-04-21 15:24:30|4708.5||4708.5||4708.5||4708.5||305
1650554700000|2022-04-21 15:25:00||4708||4708||4708||4708|1165
1650554710000|2022-04-21 15:25:10|4709|4708.5|4709|4708.5|4709.5|4708.5|4708.5|4708|6878
1650554720000|2022-04-21 15:25:20|4709.5|4709|4710.5|4709.5|4710.5|4710|4709.5|4709|3754
1650554730000|2022-04-21 15:25:30|4710|4710|4710|4709|4710|4710|4709.5|4709|740
1650554740000|2022-04-21 15:25:40|4710.5|4709.5|4710|4709.5|4710.5|4710|4710|4709.5|2032
1650554750000|2022-04-21 15:25:50|4709.5|4709|4709.5|4709|4710|4709|4709|4708.5|1558
1650554760000|2022-04-21 15:26:00|4710|4709.5|4711.5|4710.5|4711.5|4710.5|4709.5|4709.5|2021
1650554770000|2022-04-21 15:26:10|4712|4711|4711|4710|4712.5|4711|4710.5|4710|388
1650554780000|2022-04-21 15:26:20|4711.5|4710.5|4710.5|4710|4711.5|4710.5|4710.5|4710|874
1650554790000|2022-04-21 15:26:30|4710|4709.5|4710|4709.5|4710|4709.5|4710|4709|551
1650554800000|2022-04-21 15:26:40|4710.5|4710|4710|4709.5|4710.5|4710|4710|4709.5|949
1650554810000|2022-04-21 15:26:50|4709.5|4709|4708.5|4708|4709.5|4709.5|4708|4707|4532
1650554820000|2022-04-21 15:27:00|4709|4708.5|4711|4710|4711|4710.5|4709|4708.5|4499
1650554830000|2022-04-21 15:27:10|4710.5|4709.5|4709.5|4709|4710.5|4709.5|4709.5|4709|529
1650554840000|2022-04-21 15:27:20|4710|4709.5|4710|4709.5|4710|4709.5|4710|4709|134
1650554850000|2022-04-21 15:27:30|4709.5|4709|4709.5|4709|4709.5|4709.5|4709.5|4708.5|240
1650554860000|2022-04-21 15:27:40|4710|4709.5|4709.5|4709|4710.5|4709.5|4709.5|4709|1749
1650554870000|2022-04-21 15:27:50|4710|4709.5|4711|4710|4711|4710|4710|4709.5|3183
1650554880000|2022-04-21 15:28:00|4710.5|4709.5|4710|4709.5|4710.5|4710|4710|4708.5|888
1650554890000|2022-04-21 15:28:10|4709.5|4709|4710.5|4710|4710.5|4710|4709.5|4709|1987
1650554900000|2022-04-21 15:28:20|4711|4709.5|4710.5|4710|4711.5|4710.5|4710.5|4709.5|3166
1650554910000|2022-04-21 15:28:30|4711|4709.5|4710.5|4710|4711|4710|4710|4709.5|849
1650554920000|2022-04-21 15:28:40|4711|4710.5|4711|4710.5|4711.5|4711|4711|4710|1357
1650554930000|2022-04-21 15:28:50|4710.5|4710|4710.5|4710|4710.5|4710.5|4710.5|4710|236
1650554940000|2022-04-21 15:29:00|4710|4709.5|4710|4709.5|4710.5|4709.5|4709.5|4709|2152
1650554950000|2022-04-21 15:29:10|4709.5|4709|4710|4709|4710.5|4709.5|4709.5|4709|877
1650554960000|2022-04-21 15:29:20|4709.5|4709.5|4710.5|4709.5|4710.5|4709.5|4709.5|4709|1777
1650554970000|2022-04-21 15:29:30|4710|4709|4710|4709.5|4711|4710|4710|4709|3609
1650554980000|2022-04-21 15:29:40|4710.5|4710|4713.5|4712|4713.5|4712.5|4710|4709.5|2281
1650554990000|2022-04-21 15:29:50|4713|4711.5|4714|4713|4714.5|4713.5|4712|4711|1354
1650610810000|2022-04-22 07:00:10|4640.5|4639|4640.5|4637.5|4644|4643|4639|4637.5|111998
1650610820000|2022-04-22 07:00:20|4641.5|4638.5|4640.5|4638|4643.5|4641|4637|4634|6329
1650610830000|2022-04-22 07:00:30|4641.5|4639|4639.5|4638|4641.5|4639.5|4637|4635|3082
1650610840000|2022-04-22 07:00:40|4639|4637.5|4635|4634|4639.5|4638|4635|4634|2335
1650610850000|2022-04-22 07:00:50|4634.5|4633.5|4631.5|4630.5|4635.5|4634.5|4631|4630|4037
1650610860000|2022-04-22 07:01:00|4632|4631|4631|4630.5|4632.5|4631.5|4627|4626.5|7116
1650610870000|2022-04-22 07:01:10|4631.5|4630|4628|4626.5|4631.5|4630|4627|4626.5|2616
1650610880000|2022-04-22 07:01:20|4629|4627|4626.5|4624.5|4629|4627.5|4623|4622|6720
1650610890000|2022-04-22 07:01:30|4626|4626|4624.5|4622.5|4631|4628.5|4624.5|4622.5|2038
1650610900000|2022-04-22 07:01:40|4624|4622|4622.5|4620.5|4624|4622|4622.5|4620|351
1650610910000|2022-04-22 07:01:50|4623|4621|4631|4627.5|4631|4627.5|4623|4621|1646
1650610920000|2022-04-22 07:02:00|4629|4628.5|4625.5|4625|4629|4628.5|4623|4621.5|3686
1650610930000|2022-04-22 07:02:10|4626|4624.5|4630.5|4626.5|4631|4626.5|4625.5|4624.5|3444
1650610940000|2022-04-22 07:02:20|4630||4630||4630||4630||0
1650610950000|2022-04-22 07:02:30|4630.5|4627|4628.5|4626.5|4634|4631.5|4627.5|4626.5|2191
1650610960000|2022-04-22 07:02:40|4629.5|4627.5|4631.5|4629.5|4631.5|4629.5|4629.5|4627.5|78
1650610970000|2022-04-22 07:02:50|4632|4630|4639.5|4637.5|4640.5|4639.5|4632|4630|3046
1650610980000|2022-04-22 07:03:00|4639|4638|4639|4637.5|4640|4639.5|4637.5|4635.5|3752
1650610990000|2022-04-22 07:03:10|4638.5|4637|4642|4639.5|4644|4640.5|4637.5|4635.5|485
1650611000000|2022-04-22 07:03:20|4641.5|4638.5|4643|4640.5|4643|4640.5|4641.5|4638.5|164
1650611010000|2022-04-22 07:03:30|4642.5|4640|4643|4641.5|4643|4642|4641|4639.5|1362
1650611020000|2022-04-22 07:03:40|4644|4642|4647.5|4645.5|4648|4645.5|4644|4642|2402
1650611030000|2022-04-22 07:03:50|4648|4647.5|4647.5|4645.5|4648|4647.5|4647.5|4645|516
1650611040000|2022-04-22 07:04:00|4647|4645|4640|4638|4647|4646|4637.5|4635.5|5069
1650611050000|2022-04-22 07:04:10|4639|4639|4641|4640|4641|4640|4638|4636|703
1650611060000|2022-04-22 07:04:20|4642|4641|4645.5|4642.5|4645.5|4642.5|4641|4640|859
1650611070000|2022-04-22 07:04:30|4646|4643|4646.5|4644.5|4648|4645.5|4646|4643|512
1650611080000|2022-04-22 07:04:40|4646|4643.5|4642|4640.5|4646|4644.5|4642|4640|231
1650611090000|2022-04-22 07:04:50|4641.5|4641|4640|4638.5|4641.5|4641|4640|4638|980
1650611100000|2022-04-22 07:05:00|4639.5|4638|4634.5|4633|4639.5|4638.5|4631.5|4630.5|5613
1650611110000|2022-04-22 07:05:10|4635.5|4634|4640|4638|4642.5|4639.5|4634|4632.5|2445
1650611120000|2022-04-22 07:05:20|4639|4639|4635.5|4634.5|4639|4639|4634.5|4634|1856
1650611130000|2022-04-22 07:05:30|4635|4634|4643.5|4641|4644.5|4641.5|4635|4634|3112
1650611140000|2022-04-22 07:05:40|4643|4640.5|4640.5|4638.5|4643|4642|4639.5|4638.5|4387
1650611150000|2022-04-22 07:05:50|4641|4640.5|4640.5|4638|4641|4640.5|4639|4638|2625
1650611160000|2022-04-22 07:06:00|4639.5|4638.5|4640.5|4639|4641|4640.5|4639|4638|2469
1650611170000|2022-04-22 07:06:10|4639.5|4638.5|4641.5|4640.5|4642.5|4641|4639.5|4638.5|2998
1650611180000|2022-04-22 07:06:20|4641|4640|4636.5|4634.5|4642.5|4641.5|4636.5|4634.5|4080
1650611190000|2022-04-22 07:06:30|4637.5|4635.5|4639.5|4637.5|4640.5|4639.5|4637.5|4635.5|442
1650611200000|2022-04-22 07:06:40|4640.5|4638|4642|4640|4642.5|4641|4640|4638|2474
1650611210000|2022-04-22 07:06:50|4642.5|4641|4641|4639|4643.5|4642|4640|4637.5|1091
1650611220000|2022-04-22 07:07:00|4641.5|4639.5|4642.5|4641|4644|4643|4641.5|4639.5|3499
1650611230000|2022-04-22 07:07:10|4641.5|4640|4639.5|4638.5|4641.5|4640|4639.5|4638|1275
1650611240000|2022-04-22 07:07:20|4640|4639|4639|4637|4640.5|4639|4638.5|4636.5|1642
1650611250000|2022-04-22 07:07:30|4639.5|4638|4636|4634.5|4639.5|4638|4635|4634|1098
1650611260000|2022-04-22 07:07:40|4636.5|4635|4635|4634|4636.5|4635|4634.5|4634|1121
1650611270000|2022-04-22 07:07:50|4634.5|4634.5|4636.5|4635.5|4638.5|4637|4634.5|4634|2352
1650611280000|2022-04-22 07:08:00|4636|4635|4633|4631|4636.5|4635.5|4632|4630.5|14835
1650611290000|2022-04-22 07:08:10|4633.5|4632.5|4635|4633.5|4636.5|4635|4633|4631|2282
1650611300000|2022-04-22 07:08:20|4634.5|4633|4634|4632.5|4635|4633.5|4633|4632|1596
1650611310000|2022-04-22 07:08:30|4633.5|4632|4632.5|4631.5|4634|4632.5|4632|4630|694
1650611320000|2022-04-22 07:08:40|4632|4631|4631|4629.5|4632|4631|4630.5|4628|591
1650611330000|2022-04-22 07:08:50|4631.5|4630|4630|4629|4631.5|4630|4629.5|4628.5|4371
1650611340000|2022-04-22 07:09:00|4629.5|4628.5|4629.5|4627.5|4631|4630.5|4628.5|4626.5|3542
1650611350000|2022-04-22 07:09:10|4629|4628.5|4630|4628|4630.5|4629|4628|4626|1337
1650611360000|2022-04-22 07:09:20|4629.5|4628.5|4632.5|4631.5|4636|4634|4629.5|4628|3994
1650611370000|2022-04-22 07:09:30|4632|4631|4636.5|4634.5|4637|4634.5|4632|4630|4190
1650611380000|2022-04-22 07:09:40|4637|4635.5|4634.5|4633.5|4638.5|4636.5|4634.5|4633.5|1691
1650611390000|2022-04-22 07:09:50|4635.5|4634|4637|4635.5|4637|4635.5|4633.5|4632|1887
1650611400000|2022-04-22 07:10:00|4637.5|4635|4635|4633.5|4637.5|4635|4634|4632.5|3314
1650611410000|2022-04-22 07:10:10|4634|4633|4633|4631.5|4634|4633|4632|4631|2422
1650611420000|2022-04-22 07:10:20|4634|4632|4632|4630|4634|4632.5|4631.5|4630|472
1650611430000|2022-04-22 07:10:30|4632.5|4630.5|4631|4629|4632.5|4631|4630|4628|2707
1650611440000|2022-04-22 07:10:40|4631.5|4630|4631|4629|4632.5|4632|4630.5|4629|3524
1650611450000|2022-04-22 07:10:50|4630.5|4628.5|4632|4630.5|4632.5|4631.5|4629|4627.5|2360
1650611460000|2022-04-22 07:11:00|4632.5|4631.5|4632.5|4631.5|4635|4632.5|4632|4630.5|1406
1650611470000|2022-04-22 07:11:10|4632|4630.5|4636.5|4634|4637|4635.5|4631.5|4630|2698
1650611480000|2022-04-22 07:11:20|4636|4633.5|4636.5|4635|4636.5|4635|4635|4633|817
1650611490000|2022-04-22 07:11:30|4636|4634.5|4635|4633|4636.5|4635.5|4634.5|4633|882
1650611500000|2022-04-22 07:11:40|4635.5|4633.5|4639|4637.5|4639.5|4637.5|4635.5|4633|439
1650611510000|2022-04-22 07:11:50|4639.5|4637|4639.5|4638.5|4640.5|4638.5|4638|4636.5|512
1650611520000|2022-04-22 07:12:00|4638.5|4638|4637.5|4636.5|4638.5|4638|4636.5|4635|1505
1650611530000|2022-04-22 07:12:10|4638.5|4637|4640.5|4638.5|4641|4638.5|4638.5|4636.5|595
1650611540000|2022-04-22 07:12:20|4641|4639|4638|4636.5|4641|4639|4637|4635.5|2552
1650611550000|2022-04-22 07:12:30|4637.5|4636|4637.5|4636|4638|4637|4636|4635|2744
1650611560000|2022-04-22 07:12:40|4638|4636.5|4637.5|4636|4641.5|4640|4637.5|4636|2778
1650611570000|2022-04-22 07:12:50|4638.5|4636.5|4636.5|4635|4638.5|4637|4635.5|4634.5|2298
1650611580000|2022-04-22 07:13:00|4636|4634.5|4636.5|4635|4636.5|4635|4633.5|4631.5|3413
1650611590000|2022-04-22 07:13:10|4636|4634.5|4634|4633|4636|4634.5|4633.5|4632|1666
1650611600000|2022-04-22 07:13:20|4633.5|4632.5|4631.5|4630.5|4634|4633|4631|4630|1828
1650611610000|2022-04-22 07:13:30|4631|4630|4631.5|4630.5|4631.5|4630.5|4631|4630|150
1650611620000|2022-04-22 07:13:40|4632|4631|4634.5|4633|4634.5|4633|4632|4630.5|1852
1650611630000|2022-04-22 07:13:50|4634|4632.5|4633|4631.5|4634|4633|4632.5|4631.5|1269
1650611640000|2022-04-22 07:14:00|4632.5|4631|4630|4628.5|4633|4631|4629|4628|1713
1650611650000|2022-04-22 07:14:10|4629.5|4628|4629|4627.5|4629.5|4628|4628|4626|997
1650611660000|2022-04-22 07:14:20|4628.5|4627|4628|4626.5|4628.5|4627.5|4628|4626.5|517
1650611670000|2022-04-22 07:14:30|4628.5|4627|4631|4630|4631|4630|4628.5|4627|2218
1650611680000|2022-04-22 07:14:40|4630.5|4629.5|4629.5|4628.5|4631|4629.5|4629|4628.5|601
1650611690000|2022-04-22 07:14:50|4630|4628|4629|4627.5|4630|4628|4628|4627|225
1650611700000|2022-04-22 07:15:00|4629.5|4628|4633.5|4632|4634|4632|4629.5|4628|1863
1650611710000|2022-04-22 07:15:10|4634|4632.5|4633.5|4632|4635.5|4633.5|4632.5|4630.5|2743
1650611720000|2022-04-22 07:15:20|4633|4631.5|4636|4634.5|4636.5|4635|4633|4631.5|377
1650611730000|2022-04-22 07:15:30|4635.5|4634|4637|4635.5|4637.5|4636.5|4634.5|4633.5|993
1650611740000|2022-04-22 07:15:40|4636.5|4635|4636.5|4635|4637.5|4636|4636.5|4635|347
1650611750000|2022-04-22 07:15:50|4637|4635.5|4636.5|4635|4637|4636|4636|4635|409
1650611760000|2022-04-22 07:16:00|4637|4635.5|4636.5|4635.5|4637.5|4636.5|4635|4633.5|1788
1650611770000|2022-04-22 07:16:10|4635.5|4635|4637|4635.5|4637|4636|4635|4633.5|2387
1650611780000|2022-04-22 07:16:20|4636.5|4634.5|4635.5|4634|4639.5|4637.5|4635.5|4633.5|855
1650611790000|2022-04-22 07:16:30|4635|4633.5|4634.5|4633.5|4635|4634.5|4631.5|4630|2482
1650611800000|2022-04-22 07:16:40|4633.5|4633|4635|4633.5|4636|4634.5|4633.5|4632.5|68
1650611810000|2022-04-22 07:16:50|4634|4633|4634.5|4632.5|4635|4633.5|4633|4631.5|1472
1650611820000|2022-04-22 07:17:00|4634|4633|4635|4634|4635|4634.5|4632|4630|2904
1650611830000|2022-04-22 07:17:10|4634.5|4634.5|4637.5|4636.5|4638.5|4637.5|4634.5|4634|2155
1650611840000|2022-04-22 07:17:20|4637|4635.5|4636.5|4635|4637.5|4636|4635|4634|1067
1650611850000|2022-04-22 07:17:30|4637|4635.5|4635|4634|4637.5|4636|4634.5|4633.5|6823
1650611860000|2022-04-22 07:17:40|4635.5|4634.5|4636|4634.5|4637.5|4636|4635.5|4634|210
1650611870000|2022-04-22 07:17:50|4636.5|4635|4639|4637.5|4639|4638|4636|4635|1114
1650611880000|2022-04-22 07:18:00|4638.5|4638|4638.5|4637|4639|4638|4638|4636.5|838
1650611890000|2022-04-22 07:18:10|4638|4636.5|4638|4636.5|4638.5|4637|4637|4635|535
1650611900000|2022-04-22 07:18:20|4637.5|4636|4638.5|4637|4639|4638|4637|4635|859
1650611910000|2022-04-22 07:18:30|4639|4638.5|4637|4636|4639|4638.5|4637|4635.5|454
1650611920000|2022-04-22 07:18:40|4637.5|4636.5|4639|4638.5|4639|4638.5|4637.5|4636|293
1650611930000|2022-04-22 07:18:50|4640|4639|4641.5|4640|4643|4641|4640|4639|381
1650611940000|2022-04-22 07:19:00|4641|4639.5|4639|4638|4641.5|4640|4639|4637.5|853
1650611950000|2022-04-22 07:19:10|4638.5|4637.5|4639|4638|4639.5|4638|4636.5|4635|1754
1650611960000|2022-04-22 07:19:20|4638.5|4637|4639.5|4638.5|4640.5|4639|4638.5|4637|351
1650611970000|2022-04-22 07:19:30|4639|4638|4641.5|4640.5|4642.5|4640.5|4639|4638|1133
1650611980000|2022-04-22 07:19:40|4642|4639.5|4637|4636|4642|4640|4637|4635|772
1650611990000|2022-04-22 07:19:50|4636.5|4635.5|4638|4637|4638|4637|4635.5|4634|146
1650612000000|2022-04-22 07:20:00|4637.5|4636.5|4636.5|4635|4638.5|4637.5|4636|4635|1294
1650612010000|2022-04-22 07:20:10|4636|4635.5|4636.5|4635.5|4636.5|4635.5|4635.5|4634.5|1364
1650612020000|2022-04-22 07:20:20|4636|4635|4635|4634|4636.5|4635.5|4634.5|4633.5|811
1650612030000|2022-04-22 07:20:30|4635.5|4634.5|4639|4637.5|4639.5|4638|4635|4634.5|926
1650612040000|2022-04-22 07:20:40|4638.5|4637|4638.5|4637|4640|4639|4638.5|4637|1042
1650612050000|2022-04-22 07:20:50|4638|4636.5|4637.5|4635.5|4638|4636.5|4637|4635.5|511
1650612060000|2022-04-22 07:21:00|4637|4636|4636.5|4635|4637.5|4636.5|4636|4635|2527
1650612070000|2022-04-22 07:21:10|4637|4636|4635|4633.5|4637|4636|4633.5|4631.5|3578
1650612080000|2022-04-22 07:21:20|4635.5|4634|4635.5|4634.5|4636.5|4635|4635.5|4634|584
1650612090000|2022-04-22 07:21:30|4636|4635.5|4639|4637.5|4639|4637.5|4635.5|4634|2905
1650612100000|2022-04-22 07:21:40|4638.5|4637|4639.5|4638|4640|4639.5|4636.5|4636|2044
1650612110000|2022-04-22 07:21:50|4639|4637.5|4640|4638.5|4640|4639|4639|4637.5|1023
1650612120000|2022-04-22 07:22:00|4639.5|4638|4638.5|4637|4639.5|4638.5|4638|4636.5|3919
1650612130000|2022-04-22 07:22:10|4639|4637.5|4635.5|4634|4639|4637.5|4635.5|4634|3175
1650612140000|2022-04-22 07:22:20|4636|4634.5|4635.5|4634.5|4637|4636|4634.5|4633|3587
1650612150000|2022-04-22 07:22:30|4636|4634|4635|4633.5|4637.5|4636|4634.5|4633|3661
1650612160000|2022-04-22 07:22:40|4634.5|4633|4633.5|4632|4635|4633.5|4633|4631.5|6359
1650612170000|2022-04-22 07:22:50|4633|4631.5|4631|4630|4633.5|4632.5|4630.5|4629|5354
1650612180000|2022-04-22 07:23:00|4631.5|4630.5|4630.5|4629|4632|4630.5|4630|4629|3761
1650612190000|2022-04-22 07:23:10|4630|4628.5|4629.5|4628|4630|4629|4629.5|4628|3361
1650612200000|2022-04-22 07:23:20|4629|4627.5|4632|4631|4634|4633|4628.5|4627.5|6321
1650612210000|2022-04-22 07:23:30|4631.5|4630.5|4630|4628.5|4632|4630.5|4628.5|4627|2754
1650612220000|2022-04-22 07:23:40|4629.5|4628|4629|4627|4630.5|4628.5|4627.5|4626|5087
1650612230000|2022-04-22 07:23:50|4629.5|4626.5|4628|4626.5|4629.5|4627.5|4628|4626.5|1445
1650612240000|2022-04-22 07:24:00|4628.5|4627|4628|4626|4631|4630|4628|4626|2144
1650612250000|2022-04-22 07:24:10|4628.5|4627|4629.5|4628.5|4631|4629|4628.5|4627|1017
1650612260000|2022-04-22 07:24:20|4630|4629|4630.5|4629.5|4631.5|4629.5|4630|4628.5|806
1650612270000|2022-04-22 07:24:30|4630|4629|4629.5|4628|4630.5|4629|4629|4627.5|857
1650612280000|2022-04-22 07:24:40|4629|4627.5|4627.5|4626.5|4629.5|4627.5|4627.5|4626|1475
1650612290000|2022-04-22 07:24:50|4628|4627|4632|4630.5|4632.5|4630.5|4627.5|4626.5|929
1650612300000|2022-04-22 07:25:00|4632.5|4631.5|4630|4629|4633|4631.5|4629|4628|1063
1650612310000|2022-04-22 07:25:10|4629.5|4628.5|4630|4628|4630|4629|4629|4628|685
1650612320000|2022-04-22 07:25:20|4629.5|4628.5|4629.5|4628.5|4630|4629|4629.5|4628.5|446
1650612330000|2022-04-22 07:25:30|4629|4628|4630|4629|4631|4629.5|4628.5|4627|6358
1650612340000|2022-04-22 07:25:40|4629.5|4628.5|4629.5|4628|4629.5|4628.5|4629.5|4628|0
1650612350000|2022-04-22 07:25:50|4630|4628.5|4632.5|4631|4633|4632|4629.5|4628.5|2775
1650612360000|2022-04-22 07:26:00|4632|4630.5|4628.5|4627.5|4632|4630.5|4628.5|4627.5|4827
1650612370000|2022-04-22 07:26:10|4628|4628|4629|4628|4629.5|4628.5|4627|4626|3284
1650612380000|2022-04-22 07:26:20|4628.5|4628.5|4632|4630.5|4632|4630.5|4628.5|4628.5|929
1650612390000|2022-04-22 07:26:30|4632.5|4631|4637|4635.5|4637|4635.5|4632|4631|2512
1650612400000|2022-04-22 07:26:40|4637.5|4635|4636.5|4635|4637.5|4635|4635|4634.5|167
1650612410000|2022-04-22 07:26:50|4636|4634.5|4635.5|4634.5|4636.5|4634.5|4635.5|4634.5|563
1650612420000|2022-04-22 07:27:00|4636|4635|4636.5|4635.5|4636.5|4635.5|4635.5|4634.5|963
1650612430000|2022-04-22 07:27:10|4636|4635|4632.5|4631.5|4636|4635|4631|4630|3861
1650612440000|2022-04-22 07:27:20|4632|4630.5|4630.5|4629.5|4632.5|4631|4629|4628|3437
1650612450000|2022-04-22 07:27:30|4631.5|4630|4633.5|4632|4634.5|4633|4630.5|4630|1813
1650612460000|2022-04-22 07:27:40|4634|4632.5|4635|4634.5|4636|4634.5|4633.5|4632.5|174
1650612470000|2022-04-22 07:27:50|4636|4635|4634.5|4633.5|4636|4635|4634.5|4633.5|167
1650612480000|2022-04-22 07:28:00|4634|4634|4633.5|4631.5|4635|4634|4632.5|4631|446
1650612490000|2022-04-22 07:28:10|4633|4632.5|4633.5|4632.5|4635|4633.5|4633|4632.5|608
1650612500000|2022-04-22 07:28:20|4633|4632|4632|4631|4633.5|4632.5|4631.5|4630|588
1650612510000|2022-04-22 07:28:30|4632.5|4631.5|4632|4631|4634|4632.5|4632|4631|1712
1650612520000|2022-04-22 07:28:40|4632.5|4632|4632|4631|4633.5|4632|4632|4631|163
1650612530000|2022-04-22 07:28:50|4632.5|4630.5|4631.5|4630.5|4632.5|4631|4631.5|4630|470
1650612540000|2022-04-22 07:29:00|4632|4631|4631|4629.5|4632.5|4631|4630|4628.5|1084
1650612550000|2022-04-22 07:29:10|4630.5|4629|4630.5|4629|4631|4630|4630|4628.5|778
1650612560000|2022-04-22 07:29:20|4630|4629.5|4631.5|4631|4632.5|4631|4630|4629.5|2805
1650612570000|2022-04-22 07:29:30|4631|4630.5|4628.5|4627.5|4631|4630.5|4628|4626.5|2881
1650612580000|2022-04-22 07:29:40|4628|4627|4628|4626.5|4629|4628|4627.5|4626.5|2918
1650612590000|2022-04-22 07:29:50|4628.5|4627|4630|4629|4630|4629|4628|4627|868
1650612600000|2022-04-22 07:30:00|4631|4629.5|4635|4633.5|4636|4634.5|4629.5|4629|1044
1650612610000|2022-04-22 07:30:10|4634.5|4633|4635.5|4634.5|4635.5|4634.5|4633|4632.5|715
1650612620000|2022-04-22 07:30:20|4636|4634|4637.5|4636.5|4638|4637|4636|4634|485
1650612630000|2022-04-22 07:30:30|4637|4636|4638|4636.5|4638|4637.5|4637|4635.5|1687
1650612640000|2022-04-22 07:30:40|4638.5|4637|4639|4637.5|4640|4639|4637.5|4636|1602
1650612650000|2022-04-22 07:30:50|4638.5|4638|4637|4635.5|4639|4638|4636.5|4635.5|410
1650612660000|2022-04-22 07:31:00|4638|4636|4638|4637|4638.5|4637|4636.5|4635.5|1520
1650612670000|2022-04-22 07:31:10|4637.5|4636.5|4638.5|4637.5|4638.5|4637.5|4637.5|4636|665
1650612680000|2022-04-22 07:31:20|4639|4637|4638.5|4637|4640|4638.5|4637.5|4636.5|1664
1650612690000|2022-04-22 07:31:30|4638|4636.5|4640|4639|4640.5|4639.5|4637|4636.5|488
1650612700000|2022-04-22 07:31:40|4639.5|4638.5|4639|4637.5|4639.5|4638.5|4638.5|4637.5|285
1650612710000|2022-04-22 07:31:50|4639.5|4638|4642|4641|4643|4641|4639.5|4638|798
1650612720000|2022-04-22 07:32:00|4643.5|4640.5|4642|4641|4643.5|4642|4641|4640.5|3432
1650612730000|2022-04-22 07:32:10|4642.5|4641.5|4643|4642|4644|4642.5|4640.5|4640|3488
1650612740000|2022-04-22 07:32:20|4643.5|4642.5|4643|4642.5|4644|4643|4642.5|4641.5|7062
1650612750000|2022-04-22 07:32:30|4643.5|4642|4645|4644|4645|4644|4642|4641.5|3537
1650612760000|2022-04-22 07:32:40|4644.5|4643.5|4643.5|4642|4645|4644.5|4643|4641.5|1127
1650612770000|2022-04-22 07:32:50|4643|4642.5|4644.5|4643.5|4644.5|4643.5|4642|4641|1605
1650612780000|2022-04-22 07:33:00|4645|4644|4642|4640.5|4645|4644|4641.5|4640|1995
1650612790000|2022-04-22 07:33:10|4641.5|4640|4643|4641.5|4643|4641.5|4640.5|4640|995
1650612800000|2022-04-22 07:33:20|4642|4642|4642.5|4641.5|4643|4642|4642|4641|427
1650612810000|2022-04-22 07:33:30|4643|4641|4643.5|4642.5|4643.5|4643|4642|4641|1040
1650612820000|2022-04-22 07:33:40|4644|4643|4643.5|4642.5|4646|4644.5|4643|4642.5|4019
1650612830000|2022-04-22 07:33:50|4644|4643|4647.5|4646|4649.5|4649|4643.5|4642.5|11050
1650612840000|2022-04-22 07:34:00|4647|4646.5|4651|4650|4652|4650.5|4645.5|4644.5|8280
1650612850000|2022-04-22 07:34:10|4651.5|4650.5|4653.5|4652.5|4654|4653|4651.5|4650.5|1390
1650612860000|2022-04-22 07:34:20|4654|4653|4653.5|4652.5|4654.5|4653|4653|4651.5|452
1650612870000|2022-04-22 07:34:30|4653|4652|4651.5|4650.5|4654.5|4653.5|4651.5|4650.5|658
1650612880000|2022-04-22 07:34:40|4652|4651|4650.5|4649.5|4652|4651|4650.5|4649.5|485
1650612890000|2022-04-22 07:34:50|4650|4650|4649|4647.5|4653|4652|4649|4647.5|1907
1650612900000|2022-04-22 07:35:00|4648.5|4647|4649|4648|4650|4649|4648|4647|2589
1650612910000|2022-04-22 07:35:10|4648.5|4647.5|4644.5|4644|4649|4648|4644.5|4643.5|9832
1650612920000|2022-04-22 07:35:20|4645|4644.5|4645|4644|4647|4646|4644|4642.5|5008
1650612930000|2022-04-22 07:35:30|4644.5|4643.5|4643.5|4642.5|4644.5|4643.5|4642.5|4642|320
1650612940000|2022-04-22 07:35:40|4643|4643|4645.5|4644|4647.5|4646|4642.5|4641.5|7147
1650612950000|2022-04-22 07:35:50|4646.5|4644.5|4643.5|4642.5|4646.5|4645|4642.5|4641.5|2415
1650612960000|2022-04-22 07:36:00|4644|4643|4642.5|4642|4644.5|4644|4642.5|4642|2306
1650612970000|2022-04-22 07:36:10|4642|4641.5|4639.5|4638.5|4642|4642|4638.5|4638|8130
1650612980000|2022-04-22 07:36:20|4639|4638|4638.5|4637|4640|4639|4638|4637|1927
1650612990000|2022-04-22 07:36:30|4638|4636.5|4639.5|4638.5|4639.5|4638.5|4637|4636|1319
1650613000000|2022-04-22 07:36:40|4640|4639|4640.5|4639.5|4642|4640.5|4640|4638.5|1241
1650613010000|2022-04-22 07:36:50|4641.5|4640|4642|4641|4643|4641.5|4640|4639|936
1650613020000|2022-04-22 07:37:00|4642.5|4641.5|4646.5|4645.5|4646.5|4645.5|4642|4641|3508
1650613030000|2022-04-22 07:37:10|4647|4646|4648|4646.5|4651|4650|4647|4646|4107
1650613040000|2022-04-22 07:37:20|4648.5|4647|4646.5|4645.5|4649|4647.5|4646.5|4645|177
1650613050000|2022-04-22 07:37:30|4646|4645|4643.5|4642|4646|4645|4642.5|4641|444
1650613060000|2022-04-22 07:37:40|4643|4641.5|4642.5|4641.5|4643.5|4642|4641.5|4640.5|979
1650613070000|2022-04-22 07:37:50|4642|4641|4642.5|4641.5|4642.5|4642|4641.5|4640.5|323
1650613080000|2022-04-22 07:38:00|4642|4641|4643.5|4642.5|4644|4643.5|4641.5|4641|2381
1650613090000|2022-04-22 07:38:10|4644|4643|4641.5|4640|4644|4643|4641.5|4640|1030
1650613100000|2022-04-22 07:38:20|4641|4640.5|4640.5|4639.5|4641.5|4640.5|4638.5|4637.5|3076
1650613110000|2022-04-22 07:38:30|4641.5|4640|4641|4639.5|4642|4641|4640.5|4639.5|757
1650613120000|2022-04-22 07:38:40|4641.5|4640|4640|4639|4641.5|4640|4640|4638.5|197
1650613130000|2022-04-22 07:38:50|4639.5|4638.5|4639.5|4638.5|4640|4639|4639.5|4638.5|38
1650613140000|2022-04-22 07:39:00|4639|4639|4642|4640.5|4642.5|4641|4638.5|4637.5|2502
1650613150000|2022-04-22 07:39:10|4643|4641|4641.5|4640|4643|4641.5|4640.5|4640|335
1650613160000|2022-04-22 07:39:20|4641|4640.5|4641|4639.5|4641.5|4640.5|4640.5|4639.5|192
1650613170000|2022-04-22 07:39:30|4640.5|4640|4639|4638.5|4641|4640|4638.5|4637|555
1650613180000|2022-04-22 07:39:40|4639.5|4638|4638|4637|4640|4638.5|4638|4637|324
1650613190000|2022-04-22 07:39:50|4637.5|4636.5|4639.5|4638.5|4640.5|4639.5|4636.5|4636|658
1650613200000|2022-04-22 07:40:00|4638.5|4638|4640.5|4639.5|4641|4640.5|4638.5|4637|1689
1650613210000|2022-04-22 07:40:10|4640|4639|4638|4636.5|4640.5|4639|4637|4636|513
1650613220000|2022-04-22 07:40:20|4638.5|4637|4637.5|4636.5|4639|4638.5|4637.5|4636.5|843
1650613230000|2022-04-22 07:40:30|4638|4637|4636.5|4635|4638.5|4637|4636.5|4635|485
1650613240000|2022-04-22 07:40:40|4636|4635.5|4636.5|4635.5|4636.5|4635.5|4635|4634|176
1650613250000|2022-04-22 07:40:50|4636|4635|4636|4635|4636.5|4635.5|4636|4634.5|165
1650613260000|2022-04-22 07:41:00|4635.5|4635.5|4635|4634|4635.5|4635.5|4634|4633|604
1650613270000|2022-04-22 07:41:10|4635.5|4634.5|4634.5|4633|4635.5|4635|4634|4632.5|287
1650613280000|2022-04-22 07:41:20|4634|4633.5|4635.5|4634.5|4635.5|4635|4634|4633|250
1650613290000|2022-04-22 07:41:30|4635|4635|4635.5|4634.5|4635.5|4635|4635|4634.5|38
1650613300000|2022-04-22 07:41:40|4636.5|4635|4636.5|4636|4637|4636|4635.5|4634.5|793
1650613310000|2022-04-22 07:41:50|4636|4635.5|4635.5|4634.5|4636.5|4636|4635.5|4634.5|1
1650613320000|2022-04-22 07:42:00|4636|4635|4634.5|4633.5|4636.5|4636|4634.5|4633.5|868
1650613330000|2022-04-22 07:42:10|4634|4633|4634|4633|4634|4633.5|4634|4633|70
1650613340000|2022-04-22 07:42:20|4633.5|4632.5|4633.5|4632.5|4633.5|4633|4633.5|4632.5|141
1650613350000|2022-04-22 07:42:30|4634|4633|4636|4635|4636|4635.5|4633.5|4632.5|926
1650613360000|2022-04-22 07:42:40|4635.5|4634.5|4635.5|4634.5|4635.5|4635|4634.5|4633.5|0
1650613370000|2022-04-22 07:42:50|4635|4634|4638|4636.5|4639.5|4638.5|4635|4634|2524
1650613380000|2022-04-22 07:43:00|4637.5|4637|4633.5|4632.5|4638|4637|4633.5|4632.5|1099
1650613390000|2022-04-22 07:43:10|4634|4633|4634.5|4633|4634.5|4633|4632.5|4631.5|189
1650613400000|2022-04-22 07:43:20|4635|4633.5|4634|4633|4635|4634|4634|4632.5|272
1650613410000|2022-04-22 07:43:30|4634.5|4633.5|4634.5|4633|4634.5|4634|4634|4633|328
1650613420000|2022-04-22 07:43:40|4635|4633.5|4634.5|4633.5|4636|4635|4634.5|4633|528
1650613430000|2022-04-22 07:43:50|4635|4633|4636|4635|4637|4635.5|4635|4633|550
1650613440000|2022-04-22 07:44:00|4636.5|4635.5|4636|4634.5|4638|4637|4636|4634.5|822
1650613450000|2022-04-22 07:44:10|4635.5|4635|4636|4635|4637|4636|4635.5|4634.5|740
1650613460000|2022-04-22 07:44:20|4635.5|4634.5|4636.5|4635.5|4637|4635.5|4635.5|4634.5|0
1650613470000|2022-04-22 07:44:30|4637|4636|4636|4635.5|4638|4636.5|4636|4635|180
1650613480000|2022-04-22 07:44:40|4635.5|4635|4636.5|4635.5|4637|4636|4635.5|4634.5|810
1650613490000|2022-04-22 07:44:50|4637|4636|4638.5|4638|4638.5|4638|4637|4636|227
1650613500000|2022-04-22 07:45:00|4638|4637.5|4638|4636.5|4638.5|4637.5|4637.5|4636|454
1650613510000|2022-04-22 07:45:10|4637.5|4637|4638|4637|4638|4637.5|4637.5|4637|54
1650613520000|2022-04-22 07:45:20|4637.5|4637.5|4637.5|4636|4639|4637.5|4635.5|4634|3873
1650613530000|2022-04-22 07:45:30|4637|4636.5|4635.5|4634|4638|4636.5|4635|4633.5|1909
1650613540000|2022-04-22 07:45:40|4635|4634.5|4635.5|4634.5|4635.5|4634.5|4634.5|4633.5|361
1650613550000|2022-04-22 07:45:50|4635|4634|4635.5|4634|4636|4635|4634.5|4633.5|1654
1650613560000|2022-04-22 07:46:00|4635|4633.5|4634|4633|4636|4634.5|4633|4632.5|1951
1650613570000|2022-04-22 07:46:10|4633.5|4632.5|4633.5|4632.5|4634|4633|4633.5|4632.5|100
1650613580000|2022-04-22 07:46:20|4633|4632|4634|4633|4634|4633.5|4632.5|4632|474
1650613590000|2022-04-22 07:46:30|4633.5|4632.5|4633.5|4633|4634.5|4633|4633|4632|880
1650613600000|2022-04-22 07:46:40|4633|4632.5|4632.5|4631.5|4633.5|4633|4632|4631|3503
1650613610000|2022-04-22 07:46:50|4632|4631|4633.5|4632|4633.5|4632.5|4632|4631|1053
1650613620000|2022-04-22 07:47:00|4633|4632.5|4632.5|4631.5|4633.5|4632.5|4632|4631.5|0
1650613630000|2022-04-22 07:47:10|4632|4631|4631.5|4631|4632.5|4631.5|4631.5|4630.5|1634
1650613640000|2022-04-22 07:47:20|4631|4630.5|4632|4630.5|4632|4631|4630.5|4630|1810
1650613650000|2022-04-22 07:47:30|4631.5|4631|4632|4630.5|4632|4631.5|4630.5|4630|1178
1650613660000|2022-04-22 07:47:40|4631.5|4630|4630.5|4630|4631.5|4630.5|4630.5|4629.5|7062
1650613670000|2022-04-22 07:47:50|4630|4629.5|4629.5|4628|4630|4630|4628.5|4628|3235
1650613680000|2022-04-22 07:48:00|4630|4628.5|4630|4629|4630.5|4629.5|4629.5|4628|876
1650613690000|2022-04-22 07:48:10|4629.5|4628.5|4630|4628.5|4630|4629.5|4629.5|4628.5|1097
1650613700000|2022-04-22 07:48:20|4629.5|4629|4629.5|4628.5|4630|4629|4629|4628.5|87
1650613710000|2022-04-22 07:48:30|4629|4628|4629.5|4628.5|4630|4629|4628.5|4627.5|2746
1650613720000|2022-04-22 07:48:40|4629|4628|4629|4628.5|4629.5|4629|4629|4628|0
1650613730000|2022-04-22 07:48:50|4629.5|4629|4629.5|4628.5|4629.5|4629|4629|4628.5|375
1650613740000|2022-04-22 07:49:00|4629|4628|4627.5|4626.5|4631.5|4630.5|4627.5|4626.5|3043
1650613750000|2022-04-22 07:49:10|4627|4626|4628|4627|4628.5|4627|4626.5|4626|787
1650613760000|2022-04-22 07:49:20|4628.5|4627.5|4628.5|4628|4630|4629|4627|4626|1026
1650613770000|2022-04-22 07:49:30|4629|4627.5|4629.5|4628.5|4629.5|4628.5|4627|4626|477
1650613780000|2022-04-22 07:49:40|4629|4628|4628.5|4627|4629.5|4628.5|4628|4627|82
1650613790000|2022-04-22 07:49:50|4628|4627.5|4630|4628.5|4630.5|4629|4628|4627.5|479
1650613800000|2022-04-22 07:50:00|4631|4629|4633.5|4632.5|4634|4633|4631|4629|4030
1650613810000|2022-04-22 07:50:10|4633|4633|4633|4632.5|4633.5|4633|4632|4631|2698
1650613820000|2022-04-22 07:50:20|4633.5|4633|4635|4634|4636|4634.5|4633|4632.5|1378
1650613830000|2022-04-22 07:50:30|4634.5|4633.5|4638|4636.5|4638|4637|4634|4633|657
1650613840000|2022-04-22 07:50:40|4637.5|4637|4636|4634.5|4638.5|4637.5|4636|4634.5|1769
1650613850000|2022-04-22 07:50:50|4636.5|4635|4635|4634.5|4636.5|4636|4635|4634.5|462
1650613860000|2022-04-22 07:51:00|4635.5|4633.5|4636|4634.5|4636.5|4636|4634|4632.5|899
1650613870000|2022-04-22 07:51:10|4635.5|4635|4636|4635|4638|4637|4635|4634.5|1210
1650613880000|2022-04-22 07:51:20|4636.5|4635.5|4635.5|4634.5|4637|4636|4635.5|4634.5|622
1650613890000|2022-04-22 07:51:30|4635|4634|4634.5|4633.5|4635|4634|4634|4633.5|124
1650613900000|2022-04-22 07:51:40|4635|4634|4634|4632.5|4635.5|4635|4633.5|4632.5|155
1650613910000|2022-04-22 07:51:50|4633.5|4632|4633|4632|4633.5|4632.5|4633|4632|400
1650613920000|2022-04-22 07:52:00|4632.5|4631.5|4634|4633|4635.5|4634.5|4632.5|4631|7475
1650613930000|2022-04-22 07:52:10|4633.5|4632.5|4633|4632|4634|4633.5|4633|4632|439
1650613940000|2022-04-22 07:52:20|4632|4631.5|4630|4628.5|4632|4631.5|4629.5|4628.5|6798
1650613950000|2022-04-22 07:52:30|4629.5|4629|4632|4631.5|4632.5|4631.5|4629.5|4628.5|1361
1650613960000|2022-04-22 07:52:40|4632.5|4631|4629.5|4628.5|4633|4632|4629.5|4628.5|1300
1650613970000|2022-04-22 07:52:50|4629|4628|4628|4627|4629|4628|4628|4627|459
1650613980000|2022-04-22 07:53:00|4628.5|4627.5|4629|4628|4629|4628|4628|4626|3283
1650613990000|2022-04-22 07:53:10|4628.5|4627.5|4629|4628|4629|4628|4627.5|4626|264
1650614000000|2022-04-22 07:53:20|4628.5|4627.5|4627.5|4626.5|4628.5|4627.5|4627.5|4626.5|190
1650614010000|2022-04-22 07:53:30|4628|4627|4630|4628.5|4630|4629|4627.5|4627|771
1650614020000|2022-04-22 07:53:40|4629.5|4629|4629|4628|4630|4629|4628|4627|680
1650614030000|2022-04-22 07:53:50|4628.5|4627.5|4627.5|4626.5|4629|4628|4627|4626|736
1650614040000|2022-04-22 07:54:00|4628|4627|4631.5|4630|4631.5|4630.5|4627.5|4626.5|614
1650614050000|2022-04-22 07:54:10|4631|4630.5|4631.5|4631|4632|4631|4631|4630|0
1650614060000|2022-04-22 07:54:20|4632|4631.5|4632.5|4631.5|4633.5|4632.5|4631.5|4631|572
1650614070000|2022-04-22 07:54:30|4633|4632|4635|4634|4635.5|4634.5|4631.5|4631|3252
1650614080000|2022-04-22 07:54:40|4635.5|4634.5|4634.5|4633|4637|4636|4633.5|4632.5|3516
1650614090000|2022-04-22 07:54:50|4634|4633.5|4634|4633.5|4634.5|4633.5|4633.5|4632.5|360
1650614100000|2022-04-22 07:55:00|4634.5|4633|4632.5|4631.5|4634.5|4633|4632.5|4631.5|655
1650614110000|2022-04-22 07:55:10|4632|4631|4631.5|4631|4632.5|4631|4631.5|4630|217
1650614120000|2022-04-22 07:55:20|4631|4630.5|4632|4630.5|4632.5|4632|4631|4630|687
1650614130000|2022-04-22 07:55:30|4631.5|4631|4632|4631|4632|4631.5|4631.5|4630.5|323
1650614140000|2022-04-22 07:55:40|4631.5|4630.5|4628|4627|4632|4630.5|4628|4627|1271
1650614150000|2022-04-22 07:55:50|4627.5|4627.5|4629|4628|4629.5|4628|4627.5|4627|35
1650614160000|2022-04-22 07:56:00|4628.5|4628.5|4629.5|4629|4630|4629.5|4628.5|4628.5|588
1650614170000|2022-04-22 07:56:10|4629|4628.5|4629.5|4628.5|4630.5|4630|4629|4628|324
1650614180000|2022-04-22 07:56:20|4630|4629|4632.5|4631.5|4634.5|4633|4630|4628.5|4172
1650614190000|2022-04-22 07:56:30|4633|4632|4632|4631|4634.5|4633|4631.5|4631|3296
1650614200000|2022-04-22 07:56:40|4632.5|4631.5|4633.5|4632.5|4634|4632.5|4632|4631|204
1650614210000|2022-04-22 07:56:50|4633|4632|4631.5|4630.5|4633|4632|4631|4630|339
1650614220000|2022-04-22 07:57:00|4632|4631|4632|4631|4633|4632.5|4631.5|4630.5|783
1650614230000|2022-04-22 07:57:10|4631.5|4630.5|4629.5|4628.5|4631.5|4630.5|4629|4628|823
1650614240000|2022-04-22 07:57:20|4630|4628|4631.5|4631|4632|4631|4629.5|4628|690
1650614250000|2022-04-22 07:57:30|4632|4631.5|4632.5|4632|4633.5|4633|4632|4631.5|744
1650614260000|2022-04-22 07:57:40|4633.5|4632.5|4635|4634|4636.5|4635|4633.5|4632.5|990
1650614270000|2022-04-22 07:57:50|4634.5|4633.5|4635|4634|4635|4634.5|4633.5|4633|443
1650614280000|2022-04-22 07:58:00|4634.5|4634.5|4635|4634|4635|4634.5|4634|4633|115
1650614290000|2022-04-22 07:58:10|4635.5|4633.5|4636|4635|4637|4636|4635|4633.5|849
1650614300000|2022-04-22 07:58:20|4636.5|4634.5|4638.5|4637.5|4639.5|4638|4636.5|4634.5|697
1650614310000|2022-04-22 07:58:30|4639|4637|4638.5|4637.5|4639|4638|4637.5|4636.5|394
1650614320000|2022-04-22 07:58:40|4639|4638|4640|4638.5|4640|4639|4638.5|4637.5|35
1650614330000|2022-04-22 07:58:50|4639.5|4638|4640|4638.5|4640|4639|4638.5|4637.5|0
1650614340000|2022-04-22 07:59:00|4639.5|4639|4640.5|4639|4641|4640|4639.5|4638.5|356
1650614350000|2022-04-22 07:59:10|4640|4639.5|4641|4640.5|4642|4641|4640|4639|198
1650614360000|2022-04-22 07:59:20|4642|4641|4641.5|4640.5|4642|4641|4640.5|4640|1152
1650614370000|2022-04-22 07:59:30|4641|4641|4642.5|4641.5|4643|4642|4641|4641|248
1650614380000|2022-04-22 07:59:40|4642|4642|4639.5|4638.5|4642|4642|4639.5|4638|1620
1650614390000|2022-04-22 07:59:50|4640|4639|4643|4641.5|4644|4642.5|4640|4638.5|330
1650614400000|2022-04-22 08:00:00|4642.5|4640.5|4641.5|4640.5|4642.5|4641|4640.5|4639.5|184
1650614410000|2022-04-22 08:00:10|4641|4641|4639.5|4638.5|4641.5|4641|4639.5|4638.5|74
1650614420000|2022-04-22 08:00:20|4640|4639|4640.5|4639.5|4641|4640|4639.5|4638.5|601
1650614430000|2022-04-22 08:00:30|4640|4639|4640|4639|4640.5|4639|4640|4639|25
1650614440000|2022-04-22 08:00:40|4639.5|4638.5|4641|4640|4641|4640|4639.5|4638.5|290
1650614450000|2022-04-22 08:00:50|4642|4640.5|4643|4642|4643.5|4642.5|4641|4640.5|1969
1650614460000|2022-04-22 08:01:00|4642.5|4641.5|4642|4640.5|4643|4641.5|4641|4639.5|890
1650614470000|2022-04-22 08:01:10|4641.5|4640|4641|4640|4642|4640|4640.5|4639.5|0
1650614480000|2022-04-22 08:01:20|4640.5|4639.5|4640.5|4639.5|4641|4640|4639|4638|737
1650614490000|2022-04-22 08:01:30|4640|4639|4641.5|4640.5|4643.5|4642.5|4640|4638.5|808
1650614500000|2022-04-22 08:01:40|4641|4640|4643|4642.5|4643.5|4642.5|4641|4640|852
1650614510000|2022-04-22 08:01:50|4643.5|4643|4643.5|4643|4644|4643|4643|4642|224
1650614520000|2022-04-22 08:02:00|4643|4642.5|4642.5|4641.5|4643|4642.5|4642.5|4641|188
1650614530000|2022-04-22 08:02:10|4643|4642|4643.5|4642.5|4643.5|4643|4643|4641.5|121
1650614540000|2022-04-22 08:02:20|4644|4643|4644|4643|4644|4643.5|4644|4642.5|114
1650614550000|2022-04-22 08:02:30|4643.5|4643.5|4643.5|4642.5|4644|4643.5|4643|4642|115
1650614560000|2022-04-22 08:02:40|4643|4643|4643.5|4642.5|4644|4643|4643|4642.5|0
1650614570000|2022-04-22 08:02:50|4644|4643|4644.5|4643.5|4645|4643.5|4644|4642.5|315
1650614580000|2022-04-22 08:03:00|4644|4643|4643.5|4643|4645|4644|4643.5|4642.5|302
1650614590000|2022-04-22 08:03:10|4644|4643.5|4644.5|4643.5|4645|4644|4644|4643.5|243
1650614600000|2022-04-22 08:03:20|4644|4643|4643|4642.5|4644.5|4643|4643|4642.5|762
1650614610000|2022-04-22 08:03:30|4642.5|4642|4641.5|4640.5|4643|4642|4641.5|4640.5|134
1650614620000|2022-04-22 08:03:40|4641|4640|4642|4641|4642.5|4642|4640.5|4639|982
1650614630000|2022-04-22 08:03:50|4642.5|4641.5|4641|4639.5|4643|4642.5|4640.5|4639|247
1650614640000|2022-04-22 08:04:00|4641.5|4640|4641|4639.5|4641.5|4640.5|4640.5|4639.5|197
1650614650000|2022-04-22 08:04:10|4640.5|4640|4642|4641|4642.5|4641.5|4640.5|4640|415
1650614660000|2022-04-22 08:04:20|4642.5|4641.5|4643|4642|4643|4642.5|4642|4641|887
1650614670000|2022-04-22 08:04:30|4642.5|4641.5|4641.5|4640.5|4642.5|4641.5|4641|4640.5|518
1650614680000|2022-04-22 08:04:40|4641|4640|4640.5|4640|4641|4640.5|4640.5|4639.5|685
1650614690000|2022-04-22 08:04:50||4639.5||4639.5||4640||4639|188
1650614700000|2022-04-22 08:05:00|4640|4639|4639.5|4639|4640|4639|4639.5|4639|54
1650614710000|2022-04-22 08:05:10|4640|4639.5|4639.5|4638.5|4640.5|4639.5|4637|4635.5|1836
1650614720000|2022-04-22 08:05:20|4639|4639|4639.5|4638.5|4639.5|4639|4638.5|4637|899
1650614730000|2022-04-22 08:05:30|4640|4639|4642|4641|4642.5|4641.5|4640|4639|1123
1650614740000|2022-04-22 08:05:40|4641.5|4641.5|4641.5|4640.5|4643|4642|4641|4640|649
1650614750000|2022-04-22 08:05:50|4641|4640|4641.5|4640.5|4643.5|4642.5|4641|4640|977
1650614760000|2022-04-22 08:06:00|4641|4640|4639|4638|4642.5|4641|4638.5|4637.5|1726
1650614770000|2022-04-22 08:06:10|4639.5|4638.5|4639.5|4639|4640|4639|4639.5|4638|36
1650614780000|2022-04-22 08:06:20|4639|4638.5|4642|4640.5|4642|4641|4639|4638.5|762
1650614790000|2022-04-22 08:06:30|4642.5|4641|4642.5|4642|4643|4642|4642|4641|125
1650614800000|2022-04-22 08:06:40|4642|4641.5|4642.5|4642|4642.5|4642|4642|4641|219
1650614810000|2022-04-22 08:06:50|4642|4641.5|4642.5|4642|4642.5|4642|4642|4641|72
1650614820000|2022-04-22 08:07:00|4642|4641.5|4642.5|4641.5|4642.5|4642|4642|4641|178
1650614830000|2022-04-22 08:07:10|4642|4642|4643.5|4642.5|4644|4643|4642|4641.5|355
1650614840000|2022-04-22 08:07:20|4644|4643|4644.5|4643.5|4645|4644|4644|4643|1
1650614850000|2022-04-22 08:07:30|4644|4644|4643|4642.5|4644.5|4644|4643|4642.5|2078
1650614860000|2022-04-22 08:07:40|4643.5|4643|4643|4642.5|4644.5|4643.5|4642.5|4641.5|1017
1650614870000|2022-04-22 08:07:50|4644|4643|4645.5|4644.5|4646.5|4645|4643.5|4642.5|4112
1650614880000|2022-04-22 08:08:00|4645|4645|4645|4644.5|4647|4646.5|4644.5|4644|2599
1650614890000|2022-04-22 08:08:10|4644.5|4644|4646|4645.5|4646|4645.5|4644.5|4644|274
1650614900000|2022-04-22 08:08:20|4645.5|4645|4645.5|4644.5|4646|4645|4645|4644|670
1650614910000|2022-04-22 08:08:30|4646|4645|4645.5|4644.5|4646|4645|4645|4644|0
1650614920000|2022-04-22 08:08:40|4645|4644|4645.5|4645|4645.5|4645|4644.5|4643|1233
1650614930000|2022-04-22 08:08:50|4645|4644.5|4644|4643|4645|4644.5|4644|4643|73
1650614940000|2022-04-22 08:09:00|4644.5|4643.5|4642.5|4641.5|4644.5|4643.5|4642|4641|717
1650614950000|2022-04-22 08:09:10||4642||4641.5||4642||4641.5|39
1650614960000|2022-04-22 08:09:20|4642|4641|4641|4640|4642|4641.5|4641|4640|1719
1650614970000|2022-04-22 08:09:30|4640.5|4639.5|4639|4638|4640.5|4639.5|4639|4637.5|1467
1650614980000|2022-04-22 08:09:40|4638.5|4638.5|4637.5|4636.5|4639.5|4638.5|4636|4635|1124
1650614990000|2022-04-22 08:09:50|4637|4637|4637|4636|4637.5|4637|4637|4636|233
1650615000000|2022-04-22 08:10:00|4637.5|4636.5|4636.5|4635|4637.5|4636.5|4635.5|4634.5|2310
1650615010000|2022-04-22 08:10:10|4636|4635.5|4635.5|4635|4636.5|4636|4635.5|4634.5|340
1650615020000|2022-04-22 08:10:20|4635|4634.5|4635.5|4634|4635.5|4635|4635|4634|285
1650615030000|2022-04-22 08:10:30|4635|4634.5|4635.5|4635|4635.5|4635|4634.5|4634|450
1650615040000|2022-04-22 08:10:40|4636|4634.5|4636.5|4636|4637|4636|4636|4634.5|1645
1650615050000|2022-04-22 08:10:50|4636|4635.5|4634.5|4633.5|4636.5|4635.5|4634|4633|1252
1650615060000|2022-04-22 08:11:00|4634|4633|4633.5|4632.5|4634|4633|4631.5|4631|1776
1650615070000|2022-04-22 08:11:10|4633|4633|4632.5|4631.5|4633.5|4633|4632|4631|523
1650615080000|2022-04-22 08:11:20|4632|4631|4630|4629|4632|4631.5|4630|4629|309
1650615090000|2022-04-22 08:11:30|4630.5|4630|4630.5|4629.5|4631|4630|4630|4629|236
1650615100000|2022-04-22 08:11:40|4631|4630|4631|4630.5|4631.5|4631|4630.5|4629.5|363
1650615110000|2022-04-22 08:11:50|4631.5||4631||4631.5||4631||226
1650615120000|2022-04-22 08:12:00|4630.5|4630|4631.5|4630.5|4632|4631|4629.5|4629|6606
1650615130000|2022-04-22 08:12:10|4631|4630|4630.5|4629.5|4631.5|4630.5|4630.5|4629.5|1245
1650615140000|2022-04-22 08:12:20|4630|4629|4631|4629.5|4631|4630.5|4630|4629|942
1650615150000|2022-04-22 08:12:30|4630.5|4630|4631|4630.5|4631|4630.5|4630.5|4629.5|105
1650615160000|2022-04-22 08:12:40|4631.5|4631|4632.5|4631.5|4632.5|4632|4631|4630|690
1650615170000|2022-04-22 08:12:50|4631.5|4631|4632.5|4631.5|4633.5|4632.5|4631.5|4630.5|1250
1650615180000|2022-04-22 08:13:00|4632|4631|4632.5|4631|4633|4632|4632|4631|672
1650615190000|2022-04-22 08:13:10|4632||4632.5||4632.5||4631.5||0
1650615200000|2022-04-22 08:13:20|4632|4630.5|4631|4630|4632|4631|4631|4630|1856
1650615210000|2022-04-22 08:13:30|4630.5|4630.5|4632.5|4631.5|4632.5|4631.5|4630.5|4630|836
1650615220000|2022-04-22 08:13:40|4633|4632|4634.5|4633.5|4634.5|4633.5|4633|4631.5|541
1650615230000|2022-04-22 08:13:50|4635|4634|4635|4634|4636.5|4635.5|4634.5|4634|993
1650615240000|2022-04-22 08:14:00|4635.5|4634.5|4634.5|4633.5|4635.5|4634.5|4634|4633|36
1650615250000|2022-04-22 08:14:10|||||||||65
1650615260000|2022-04-22 08:14:20|4634|4633|4633.5|4632.5|4634|4633|4633|4632|852
1650615270000|2022-04-22 08:14:30||4633||4632.5||4633||4632.5|38
1650615280000|2022-04-22 08:14:40|4634|4633|4635.5|4634|4636|4635|4634|4632.5|302
1650615290000|2022-04-22 08:14:50|4635|4634.5|4633.5|4632.5|4635|4634.5|4633.5|4632.5|596
1650615300000|2022-04-22 08:15:00|4633|4632|4633|4632|4633|4632.5|4632.5|4632|204
1650615310000|2022-04-22 08:15:10|4632.5|4631.5|4633|4632|4633|4632|4632.5|4631.5|651
1650615320000|2022-04-22 08:15:20|4632.5|4631.5|4633.5|4632.5|4634|4633|4632.5|4631.5|1378
1650615330000|2022-04-22 08:15:30|4634|4633|4633|4632|4634.5|4633.5|4632.5|4631.5|2053
1650615340000|2022-04-22 08:15:40|4634|4632.5|4635|4634|4635|4634.5|4633.5|4632.5|733
1650615350000|2022-04-22 08:15:50|4634.5||4635||4635||4634.5||0
1650615360000|2022-04-22 08:16:00|4634.5|4633.5|4634|4633.5|4635|4633.5|4633.5|4632.5|638
1650615370000|2022-04-22 08:16:10|4633.5|4633|4633|4632|4634|4633|4632.5|4631|917
1650615380000|2022-04-22 08:16:20|4632.5|4631.5|4632.5|4631.5|4633.5|4632|4632|4631|1599
1650615390000|2022-04-22 08:16:30|4633|4632|4634|4633|4634|4633.5|4633|4632|353
1650615400000|2022-04-22 08:16:40|4633.5|4633.5|4634|4633|4634|4633.5|4633.5|4632.5|228
1650615410000|2022-04-22 08:16:50|4633.5|4632.5|4632.5|4631.5|4634|4632.5|4632.5|4631.5|262
1650615420000|2022-04-22 08:17:00|4633|4632|4633|4632|4634|4633|4633|4631.5|1716
1650615430000|2022-04-22 08:17:10|4633.5|4631.5|4631.5|4630.5|4633.5|4631.5|4631.5|4630.5|550
1650615440000|2022-04-22 08:17:20|4631|4630|4632.5|4631.5|4633.5|4632.5|4631|4630|1916
1650615450000|2022-04-22 08:17:30|4632|4631|4631.5|4630.5|4632.5|4631|4631|4630.5|647
1650615460000|2022-04-22 08:17:40|4631|4631|4631|4630.5|4631.5|4631|4631|4630|2223
1650615470000|2022-04-22 08:17:50||4630||4630.5||4630.5||4630|250
1650615480000|2022-04-22 08:18:00|4631.5|4631|4631|4630.5|4631.5|4631|4631|4630.5|268
1650615490000|2022-04-22 08:18:10|4630.5|4630|4631.5|4630.5|4631.5|4631|4630.5|4630|3108
1650615500000|2022-04-22 08:18:20|4631|4630|4631|4630.5|4631.5|4630.5|4630.5|4630|2765
1650615510000|2022-04-22 08:18:30|4631.5|4631|4631|4630.5|4631.5|4631|4629|4628|28079
1650615520000|2022-04-22 08:18:40|4630.5|4630|4629.5|4629|4631|4630|4629.5|4629|398
1650615530000|2022-04-22 08:18:50|4629|4628.5|4630|4629|4630|4629.5|4628.5|4628|1087
1650615540000|2022-04-22 08:19:00|4629.5|4629.5|4632.5|4631|4633|4632|4629|4628|540
1650615550000|2022-04-22 08:19:10|4632|4631.5|4630|4629|4632.5|4631.5|4630|4629|282
1650615560000|2022-04-22 08:19:20|4630.5|4629.5|4630.5|4630|4631|4630|4630|4629|12
1650615570000|2022-04-22 08:19:30|4630|4629.5|4631.5|4630.5|4632.5|4631.5|4630|4629.5|442
1650615580000|2022-04-22 08:19:40|4631|4630|4631.5|4630.5|4631.5|4630.5|4630|4629|521
1650615590000|2022-04-22 08:19:50|4631|4630|4630|4629.5|4631|4630|4630|4629.5|0
1650615600000|2022-04-22 08:20:00|4630.5|4630|4630.5|4630|4631|4630.5|4630.5|4629.5|287
1650615610000|2022-04-22 08:20:10|4631|4629.5|4629|4628.5|4631|4629.5|4628.5|4628|940
1650615620000|2022-04-22 08:20:20|4629.5|4629|4630.5|4629.5|4630.5|4630|4628.5|4628|702
1650615630000|2022-04-22 08:20:30|4631|4630|4630.5|4629.5|4631|4630.5|4630|4629|269
1650615640000|2022-04-22 08:20:40|4630|4629|4629|4628|4630|4629|4629|4628|50
1650615650000|2022-04-22 08:20:50|4628.5|4628.5|4629|4628|4629.5|4628.5|4628.5|4627|810
1650615660000|2022-04-22 08:21:00|4628.5|4627.5|4628.5|4628|4628.5|4628|4627.5|4627|1165
1650615670000|2022-04-22 08:21:10|4629|4628.5|4628.5|4627.5|4629|4628.5|4628|4627|1967
1650615680000|2022-04-22 08:21:20|4628|4627|4629|4627.5|4629.5|4629|4627.5|4627|1151
1650615690000|2022-04-22 08:21:30|4628.5|4628|4628.5|4627.5|4629|4628.5|4627.5|4627|1533
1650615700000|2022-04-22 08:21:40|4629|4628|4628.5|4627.5|4630.5|4630|4628.5|4627|1514
1650615710000|2022-04-22 08:21:50|4628|4627|4627|4626|4628|4627|4627|4626|432
1650615720000|2022-04-22 08:22:00|4627.5|4626.5|4625.5|4625|4627.5|4627|4625.5|4625|2984
1650615730000|2022-04-22 08:22:10|4626|4625.5|4629.5|4628.5|4630|4628.5|4625.5|4625|1971
1650615740000|2022-04-22 08:22:20|4630|4629|4629.5|4628.5|4630|4629|4628|4627|2384
1650615750000|2022-04-22 08:22:30|4629|4628|4629|4628|4629.5|4628.5|4628.5|4627.5|1244
1650615760000|2022-04-22 08:22:40|4629.5|4628.5|4631.5|4630.5|4632|4630.5|4629.5|4628.5|2366
1650615770000|2022-04-22 08:22:50|4631|4630|4631.5|4630.5|4632.5|4631.5|4631|4630|2068
1650615780000|2022-04-22 08:23:00|4632|4631|4632.5|4631.5|4633|4632|4630|4629|2596
1650615790000|2022-04-22 08:23:10|4632|4631|4630.5|4629|4633.5|4632.5|4629.5|4628.5|5805
1650615800000|2022-04-22 08:23:20|4630|4629.5|4631|4630|4632.5|4631.5|4629.5|4629|1480
1650615810000|2022-04-22 08:23:30|4631.5|4630.5|4631.5|4630.5|4632.5|4631.5|4630|4629.5|2179
1650615820000|2022-04-22 08:23:40|4632|4631|4631.5|4630.5|4635|4633.5|4631.5|4630|4852
1650615830000|2022-04-22 08:23:50|4632|4631|4630|4629|4632.5|4631.5|4630|4628.5|856
1650615840000|2022-04-22 08:24:00|4630.5|4628.5|4630.5|4629|4630.5|4629.5|4629.5|4628|2
1650615850000|2022-04-22 08:24:10|4631|4629.5|4631|4629.5|4631|4630|4630.5|4629.5|0
1650615860000|2022-04-22 08:24:20|4631.5|4630|4631.5|4631|4631.5|4631|4631|4630|467
1650615870000|2022-04-22 08:24:30|4632|4630.5|4632|4631|4632.5|4631.5|4631|4630|490
1650615880000|2022-04-22 08:24:40|4631.5|4630.5|4632.5|4631.5|4632.5|4631.5|4631|4629.5|382
1650615890000|2022-04-22 08:24:50|4633|4632|4632.5|4631|4633|4632|4632.5|4631|0
1650615900000|2022-04-22 08:25:00|4632|4631.5|4631.5|4630.5|4632.5|4631.5|4631|4630|171
1650615910000|2022-04-22 08:25:10|4631|4630|4631|4630.5|4631.5|4630.5|4631|4630|313
1650615920000|2022-04-22 08:25:20|4630.5|4630|4632.5|4631.5|4633|4632|4630.5|4630|1071
1650615930000|2022-04-22 08:25:30|4633|4632|4634|4632.5|4634|4632.5|4632.5|4631.5|11
1650615940000|2022-04-22 08:25:40|4634.5|4633|4634|4633.5|4634.5|4633.5|4634|4633|40
1650615960000|2022-04-22 08:26:00|4633.5|4633|4634|4633|4635|4634|4633.5|4632.5|844
1650615970000|2022-04-22 08:26:10|4633.5|4633.5|4635|4634|4635|4634|4632.5|4632|1495
1650615980000|2022-04-22 08:26:20|4635.5|4634.5|4637|4636|4637|4636|4635.5|4634.5|600
1650615990000|2022-04-22 08:26:30|4636.5|4636.5|4638.5|4638|4639.5|4638.5|4636.5|4635.5|338
1650616000000|2022-04-22 08:26:40|4639|4638.5|4638|4637|4639.5|4638.5|4637.5|4636.5|170
1650616010000|2022-04-22 08:26:50|4637.5|4637.5|4637.5|4636.5|4638|4637.5|4637.5|4636.5|292
1650616020000|2022-04-22 08:27:00|4637|4637|4638|4637.5|4638|4637.5|4637|4636.5|113
1650616030000|2022-04-22 08:27:10|4637.5|4637|4637|4636|4637.5|4637|4636.5|4635.5|1074
1650616040000|2022-04-22 08:27:20|4637.5|4636.5|4637.5|4636.5|4637.5|4637|4637|4636|187
1650616050000|2022-04-22 08:27:30|4638|4637|4639.5|4638.5|4640|4639|4638|4637|471
1650616060000|2022-04-22 08:27:40|4639|4638|4635.5|4634.5|4639|4638|4635.5|4634.5|532
1650616070000|2022-04-22 08:27:50|4635|4634|4635.5|4634.5|4635.5|4634.5|4635|4634|37
1650616080000|2022-04-22 08:28:00|4635|4634|4635.5|4634|4635.5|4634.5|4635|4634|5
1650616090000|2022-04-22 08:28:10|4635|4634.5|4635|4634|4635.5|4634.5|4634.5|4633|241
1650616100000|2022-04-22 08:28:20|4634.5|4633.5|4633|4632|4635|4633.5|4633|4632|627
1650616110000|2022-04-22 08:28:30|4632.5|4632.5|4631|4630.5|4633|4632.5|4631|4630.5|428
1650616120000|2022-04-22 08:28:40|4631.5|4631|4633|4632|4633|4632.5|4631.5|4631|154
1650616130000|2022-04-22 08:28:50|4632.5|4632.5|4633|4632.5|4633|4632.5|4632.5|4632|5
1650616140000|2022-04-22 08:29:00|4632.5|4632|4632.5|4632|4633|4632|4632.5|4632|51
1650616150000|2022-04-22 08:29:10|4632|4631.5|4632|4631|4632.5|4631.5|4632|4630.5|249
1650616160000|2022-04-22 08:29:20|4631.5|4630.5|4631|4630|4632|4630.5|4631|4630|0
1650616170000|2022-04-22 08:29:30|4630.5|4629.5|4631|4630|4634.5|4633|4630.5|4629.5|7023
1650616180000|2022-04-22 08:29:40|4630.5|4629.5|4629.5|4628.5|4631|4630|4629|4628|583
1650616190000|2022-04-22 08:29:50|4630|4629|4631|4630|4631.5|4630.5|4629.5|4628.5|1336
1650616200000|2022-04-22 08:30:00|4631.5|4629.5|4631.5|4630.5|4631.5|4631|4630|4629|1260
1650616210000|2022-04-22 08:30:10|4631|4630|4637|4636|4637.5|4636|4631|4630|1239
1650616220000|2022-04-22 08:30:20|4636.5|4635.5|4634.5|4633.5|4636.5|4635.5|4634.5|4633.5|265
1650616230000|2022-04-22 08:30:30|4634|4634|4634.5|4634|4634.5|4634|4634|4633|656
1650616240000|2022-04-22 08:30:40|4635|4633.5|4635.5|4634.5|4635.5|4634.5|4635|4633.5|204
1650616250000|2022-04-22 08:30:50|4635|4635|4636|4635.5|4636.5|4635.5|4635|4634|738
1650616260000|2022-04-22 08:31:00|4635.5|4635|4637|4636|4637.5|4636.5|4635|4634.5|1015
1650616270000|2022-04-22 08:31:10|4637.5|4636.5|4637|4636|4637.5|4636.5|4636|4635|450
1650616280000|2022-04-22 08:31:20|4637.5|4636.5|4638|4637|4638.5|4637.5|4637.5|4636.5|545
1650616290000|2022-04-22 08:31:30|4637.5|4637.5|4638|4637|4639|4638|4637.5|4637|70
1650616300000|2022-04-22 08:31:40|4637.5|4637.5|4638|4637.5|4638.5|4637.5|4637.5|4637|46
1650616310000|2022-04-22 08:31:50|4638.5|4638|4639.5|4638.5|4640|4639|4638.5|4638|471
1650616320000|2022-04-22 08:32:00|4639|4638|4638|4637|4639|4638.5|4638|4637|405
1650616330000|2022-04-22 08:32:10||4636.5||4637||4637||4636.5|0
1650616340000|2022-04-22 08:32:20|4638.5|4636.5|4637|4636|4639|4637.5|4637|4636|374
1650616350000|2022-04-22 08:32:30|4637.5|4636.5|4636.5|4635.5|4638|4636.5|4636|4635|834
1650616360000|2022-04-22 08:32:40|4637|4636|4637|4636|4638.5|4637.5|4637|4636|438
1650616370000|2022-04-22 08:32:50|4637.5|4636.5|4637|4636|4638|4637|4637|4636|109
1650616380000|2022-04-22 08:33:00|4637.5|4636.5|4637|4636|4637.5|4637|4636|4635|3385
1650616390000|2022-04-22 08:33:10|4637.5|4636.5|4636.5|4636|4637.5|4637|4636.5|4635.5|1888
1650616400000|2022-04-22 08:33:20|4637|4636.5|4637|4636|4637.5|4637|4636.5|4635.5|1978
1650616410000|2022-04-22 08:33:30|4636.5|4635.5|4636.5|4635.5|4636.5|4636|4635|4634|3408
1650616420000|2022-04-22 08:33:40|4636|4635|4636.5|4636|4636.5|4636|4635.5|4634.5|1736
1650616430000|2022-04-22 08:33:50|4637|4635.5|4635.5|4634.5|4637|4636|4635.5|4634.5|481
1650616440000|2022-04-22 08:34:00|4635|4634|4636|4635|4636|4635|4634.5|4634|673
1650616450000|2022-04-22 08:34:10|4635.5|4634.5|4634|4633|4636|4635.5|4634|4633|272
1650616460000|2022-04-22 08:34:20|4633.5|4632.5|4633.5|4632.5|4634|4633|4633.5|4632.5|964
1650616470000|2022-04-22 08:34:30|4633|4633|4633.5|4632.5|4634|4633.5|4633|4632.5|237
1650616480000|2022-04-22 08:34:40|4633|4633|4634|4633|4634.5|4634|4633|4632.5|689
1650616490000|2022-04-22 08:34:50|4633.5|4632.5|4631.5|4631|4633.5|4632.5|4631|4630.5|193
1650616500000|2022-04-22 08:35:00|4632|4630.5|4631|4630|4632.5|4632|4631|4630|1825
1650616510000|2022-04-22 08:35:10|4631.5|4630.5|4631|4630|4631.5|4630.5|4629|4628|661
1650616520000|2022-04-22 08:35:20|4630.5|4630.5|4631|4630|4631.5|4630.5|4630.5|4630|10
1650616530000|2022-04-22 08:35:30|4630.5|4630.5|4633|4632|4633.5|4632|4630.5|4630.5|880
1650616540000|2022-04-22 08:35:40|4633.5|4632.5|4632.5|4631.5|4634|4633.5|4632|4631|495
1650616550000|2022-04-22 08:35:50|4632|4631|4631.5|4630.5|4632|4631.5|4631.5|4630.5|243
1650616560000|2022-04-22 08:36:00|4632|4631|4631.5|4630.5|4632|4631|4631.5|4630.5|352
1650616570000|2022-04-22 08:36:10|4631|4630|4630|4629.5|4631|4630|4629.5|4628.5|1323
1650616580000|2022-04-22 08:36:20|4629.5|4629|4629.5|4628.5|4629.5|4629|4629.5|4628|249
1650616590000|2022-04-22 08:36:30|4630|4629|4629|4628|4630|4629|4629|4628|1374
1650616600000|2022-04-22 08:36:40|4629.5|4628.5|4627.5|4626.5|4629.5|4628.5|4627.5|4626.5|437
1650616610000|2022-04-22 08:36:50|4628|4627|4629.5|4628.5|4629.5|4628.5|4628|4627|240
1650616620000|2022-04-22 08:37:00|4629|4628|4629|4628.5|4629.5|4628.5|4629|4628|876
1650616630000|2022-04-22 08:37:10|4629.5|4629|4629|4628.5|4629.5|4629|4628.5|4627.5|856
1650616640000|2022-04-22 08:37:20|4628.5|4628|4627|4626|4628.5|4628|4627|4626|507
1650616650000|2022-04-22 08:37:30|4627.5|4626.5|4628|4627|4628|4627.5|4627|4626|15
1650616660000|2022-04-22 08:37:40|4627.5||4628||4628||4627.5||72
1650616670000|2022-04-22 08:37:50|4627.5|4627.5|4629.5|4628.5|4629.5|4628.5|4627.5|4627|855
1650616680000|2022-04-22 08:38:00|4629|4628|4629|4628|4629.5|4628.5|4628.5|4627.5|1607
1650616690000|2022-04-22 08:38:10|4628.5|4627.5|4628.5|4627.5|4629|4628|4627.5|4627|1431
1650616700000|2022-04-22 08:38:20|4628|4627|4628.5|4627.5|4628.5|4627.5|4627.5|4626.5|1792
1650616710000|2022-04-22 08:38:30|4628|4628|4627|4626|4628.5|4628|4627|4626|543
1650616720000|2022-04-22 08:38:40|4627.5|4626.5|4626.5|4625.5|4627.5|4626.5|4626|4625|2740
1650616730000|2022-04-22 08:38:50|4627|4626|4627|4626|4627.5|4626.5|4626|4625|1122
1650616740000|2022-04-22 08:39:00|4627.5|4626.5|4628|4627|4629|4628|4627|4626|966
1650616750000|2022-04-22 08:39:10|4628.5|4627.5|4626.5|4626|4628.5|4627.5|4626.5|4626|312
1650616760000|2022-04-22 08:39:20|4626|4625.5|4626|4625|4626.5|4625.5|4625|4624|1949
1650616770000|2022-04-22 08:39:30|4626.5|4625.5|4624|4623|4627|4626|4623.5|4623|965
1650616780000|2022-04-22 08:39:40|4624.5|4622.5|4624|4623|4625.5|4624.5|4623|4622.5|6916
1650616790000|2022-04-22 08:39:50|4624.5|4623.5|4625.5|4625|4625.5|4625|4624|4623|1178
1650616800000|2022-04-22 08:40:00|4626|4625.5|4625|4624|4627.5|4626|4625|4624|770
1650616810000|2022-04-22 08:40:10|4624.5|4623.5|4624|4623|4624.5|4623.5|4623|4622|815
1650616820000|2022-04-22 08:40:20|4623.5|4622.5|4622.5|4621|4624|4622.5|4622|4621|1107
1650616830000|2022-04-22 08:40:30|4622|4621.5|4623.5|4623|4623.5|4623|4622|4621|492
1650616840000|2022-04-22 08:40:40|4624|4623.5|4624|4623|4624.5|4623.5|4623.5|4622.5|229
1650616850000|2022-04-22 08:40:50|4623.5|4622.5|4623.5|4622.5|4623.5|4623|4623|4622|642
1650616860000|2022-04-22 08:41:00|4623|4622|4623|4622|4623.5|4622.5|4622.5|4621.5|171
1650616870000|2022-04-22 08:41:10|4622.5|4621|4622|4621|4623|4622|4621.5|4620.5|3361
1650616880000|2022-04-22 08:41:20|4621.5|4620.5|4621.5|4621|4622|4621|4621.5|4620.5|500
1650616890000|2022-04-22 08:41:30|4621|4620.5|4620.5|4619.5|4621.5|4620.5|4619.5|4618.5|5314
1650616900000|2022-04-22 08:41:40|4621|4620|4619|4618|4621|4620.5|4619|4618|1787
1650616910000|2022-04-22 08:41:50|4618.5|4617.5|4617.5|4616|4619|4617.5|4617.5|4616|237
1650616920000|2022-04-22 08:42:00|4617|4616.5|4617|4616.5|4618|4617|4616.5|4616|2505
1650616930000|2022-04-22 08:42:10|4616.5|4616|4617|4616|4617|4616|4616.5|4615.5|269
1650616940000|2022-04-22 08:42:20|4616.5|4615.5|4616.5|4615.5|4617|4615.5|4616|4615.5|322
1650616950000|2022-04-22 08:42:30|4617|4616|4617|4616|4617.5|4616.5|4616.5|4616|1147
1650616960000|2022-04-22 08:42:40|4616.5||4616.5||4616.5||4616.5||0
1650616970000|2022-04-22 08:42:50|4617|4616.5|4616.5|4616|4617.5|4617|4615.5|4615|11309
1650616980000|2022-04-22 08:43:00|4617|4616.5|4617|4616.5|4617|4616.5|4616.5|4616.5|1054
1650616990000|2022-04-22 08:43:10|4617.5|4616|4615.5|4614.5|4617.5|4616|4615.5|4614.5|548
1650617000000|2022-04-22 08:43:20|4616|4615|4616|4615|4616.5|4615|4615.5|4615|304
1650617010000|2022-04-22 08:43:30|4616.5|4615.5|4616.5|4615.5|4618|4617|4616.5|4615|1323
1650617020000|2022-04-22 08:43:40|4616|4615|4615|4614|4616|4615.5|4614.5|4614|1210
1650617030000|2022-04-22 08:43:50|4615.5|4614.5|4614.5|4613.5|4615.5|4615|4614|4612.5|3203
1650617040000|2022-04-22 08:44:00|4615|4614|4615.5|4614.5|4615.5|4615|4615|4614|673
1650617050000|2022-04-22 08:44:10|4615||4615.5||4615.5||4615||150
1650617060000|2022-04-22 08:44:20|4615|4614|4615|4614.5|4615.5|4614.5|4615|4613.5|107
1650617070000|2022-04-22 08:44:30|4614.5|4614|4614|4613|4615|4614|4613|4612|3294
1650617080000|2022-04-22 08:44:40|4613.5|4612.5|4612|4611|4613.5|4612.5|4611.5|4611|498
1650617090000|2022-04-22 08:44:50|4611.5|4610.5|4610|4609|4611.5|4611|4608.5|4607.5|6232
1650617100000|2022-04-22 08:45:00|4610.5|4609.5|4612.5|4611.5|4613|4612|4610.5|4609|2960
1650617110000|2022-04-22 08:45:10|4612|4611|4610.5|4609.5|4612|4611|4610.5|4609.5|1078
1650617120000|2022-04-22 08:45:20|4610|4610|4610.5|4609.5|4610.5|4610|4610|4609.5|575
1650617130000|2022-04-22 08:45:30|4610|4609|4609.5|4608.5|4610|4609|4609|4608|1219
1650617140000|2022-04-22 08:45:40|4609|4608|4609.5|4608.5|4609.5|4608.5|4608.5|4608|1171
1650617150000|2022-04-22 08:45:50|4610|4609|4611|4610|4611|4610|4610|4609|412
1650617160000|2022-04-22 08:46:00|4610.5|4609.5|4610.5|4609.5|4610.5|4610|4610|4609|1377
1650617170000|2022-04-22 08:46:10|4611|4610|4611|4610.5|4611|4610.5|4610|4608.5|1060
1650617180000|2022-04-22 08:46:20|4611.5|4611|4612|4610.5|4614.5|4613.5|4611|4609.5|17544
1650617190000|2022-04-22 08:46:30|4611.5|4611|4610|4609|4611.5|4611|4609.5|4608.5|434
1650617200000|2022-04-22 08:46:40|4609.5|4608.5|4609.5|4608.5|4609.5|4608.5|4609|4608.5|218
1650617210000|2022-04-22 08:46:50|4609|4608|4609.5|4608.5|4610.5|4610|4608.5|4608|2669
1650617220000|2022-04-22 08:47:00||4609||4608.5||4609||4608.5|59
1650617230000|2022-04-22 08:47:10|4610|4609|4610|4609|4610|4609.5|4609|4608|2462
1650617240000|2022-04-22 08:47:20|4610.5|4609.5|4611.5|4610|4612.5|4611.5|4610.5|4609.5|644
1650617250000|2022-04-22 08:47:30|4611|4610.5|4609.5|4608.5|4611.5|4610.5|4609.5|4608|858
1650617260000|2022-04-22 08:47:40|4609|4608|4606.5|4605|4609.5|4608|4605.5|4604.5|5943
1650617270000|2022-04-22 08:47:50|4606|4605.5|4603|4602|4606|4605.5|4603|4602|1655
1650617280000|2022-04-22 08:48:00|4602.5|4601.5|4604|4603|4604|4603|4602.5|4601.5|1662
1650617290000|2022-04-22 08:48:10|4603.5|4602.5|4604|4603|4604|4603|4603|4602|554
1650617300000|2022-04-22 08:48:20|4603.5|4603.5|4604|4603|4604.5|4604|4603.5|4602.5|1239
1650617310000|2022-04-22 08:48:30|4604.5|4604|4605|4604|4606|4605|4604.5|4603|333
1650617320000|2022-04-22 08:48:40|4605.5|4604.5|4605.5|4604.5|4605.5|4605|4605|4604.5|948
1650617330000|2022-04-22 08:48:50|4606|4605|4605|4604|4607|4606|4604.5|4604|1685
1650617340000|2022-04-22 08:49:00|4605.5|4604.5|4606.5|4605.5|4606.5|4606|4605.5|4604.5|1034
1650617350000|2022-04-22 08:49:10|4606|4606|4608|4607.5|4608.5|4607.5|4606|4605.5|811
1650617360000|2022-04-22 08:49:20|4608.5|4607|4606.5|4606|4608.5|4607|4606.5|4606|57
1650617370000|2022-04-22 08:49:30|4606|4605.5|4606.5|4605.5|4608|4607|4606|4605|1745
1650617380000|2022-04-22 08:49:40|4606|4605|4606|4605|4607|4606|4606|4605|1373
1650617390000|2022-04-22 08:49:50|4605.5|4604.5|4604.5|4603|4605.5|4605|4604|4603|398
1650617400000|2022-04-22 08:50:00|4605|4603.5|4606|4605|4606|4605|4605|4603.5|490
1650617410000|2022-04-22 08:50:10|4606.5|4605.5|4608|4607|4608.5|4607.5|4606.5|4605.5|5173
1650617420000|2022-04-22 08:50:20|4607.5|4606.5|4607|4606.5|4609.5|4608.5|4607|4606|2820
1650617430000|2022-04-22 08:50:30|4607.5|4606|4606.5|4605.5|4609|4608|4606.5|4605.5|3292
1650617440000|2022-04-22 08:50:40|4607|4606|4608|4607|4608.5|4607|4607|4606|960
1650617450000|2022-04-22 08:50:50|4608.5|4607.5|4607.5|4606.5|4608.5|4608|4607.5|4606|150
1650617460000|2022-04-22 08:51:00|4608|4607|4605.5|4604.5|4608|4607|4605|4603.5|791
1650617470000|2022-04-22 08:51:10|4605|4604|4605|4604|4605.5|4604.5|4603.5|4603|682
1650617480000|2022-04-22 08:51:20|4605.5|4604.5|4608|4607|4608|4607|4605.5|4604|995
1650617490000|2022-04-22 08:51:30|4608.5|4607.5|4607.5|4606.5|4608.5|4607.5|4607|4606|215
1650617500000|2022-04-22 08:51:40|4607|4607|4607|4606|4607|4607|4606.5|4605|1458
1650617510000|2022-04-22 08:51:50|4606.5|4606.5|4606.5|4605.5|4607|4606.5|4606.5|4605|463
1650617520000|2022-04-22 08:52:00|4606|4605|4606.5|4605.5|4606.5|4605.5|4606|4605|166
1650617530000|2022-04-22 08:52:10|4606|4606|4606.5|4605.5|4606.5|4606|4606|4605.5|623
1650617540000|2022-04-22 08:52:20|4606|4605|4606.5|4605.5|4606.5|4606|4606|4605|783
1650617550000|2022-04-22 08:52:30|4606|4606|4606|4605|4606|4606|4606|4605|0
1650617560000|2022-04-22 08:52:40|4606.5|4605.5|4606|4605.5|4606.5|4606|4606|4605.5|1782
1650617570000|2022-04-22 08:52:50|4605.5|4605|4605|4604|4606|4605|4604.5|4603.5|719
1650617580000|2022-04-22 08:53:00|4604.5|4603.5|4603|4602|4604.5|4603.5|4603|4602|475
1650617590000|2022-04-22 08:53:10|4602.5|4601.5|4602.5|4602|4603|4602|4602.5|4601.5|547
1650617600000|2022-04-22 08:53:20|4603|4602.5|4604|4603.5|4605|4604|4603|4602|743
1650617610000|2022-04-22 08:53:30|4604.5|4604|4603.5|4602.5|4604.5|4604|4603|4602.5|1209
1650617620000|2022-04-22 08:53:40|4603|4603|4604.5|4603.5|4605|4604|4603|4603|1268
1650617630000|2022-04-22 08:53:50|4604|4604|4605|4603.5|4605.5|4605|4603.5|4603|2891
1650617640000|2022-04-22 08:54:00|4604.5|4603|4605|4604|4605|4604.5|4604|4603|643
1650617650000|2022-04-22 08:54:10|4605.5|4604.5|4606|4604.5|4606|4605|4604.5|4603.5|2024
1650617660000|2022-04-22 08:54:20|4605.5|4604|4603.5|4602.5|4606|4605|4603|4602|3051
1650617670000|2022-04-22 08:54:30|4604|4603|4602|4601.5|4604|4603.5|4602|4601.5|2758
1650617680000|2022-04-22 08:54:40|4602.5||4602.5||4602.5||4602||1321
1650617690000|2022-04-22 08:54:50|4602|4601|4602.5|4602|4604|4603.5|4602|4601|3705
1650617700000|2022-04-22 08:55:00|4603|4602.5|4602|4601.5|4603|4602.5|4602|4601.5|2413
1650617710000|2022-04-22 08:55:10|4602.5|4602|4602.5|4601.5|4603|4602|4602|4601.5|719
1650617720000|2022-04-22 08:55:20|4602|4602|4602.5|4602|4603|4602|4602|4601.5|0
1650617730000|2022-04-22 08:55:30|4603|4602.5|4603|4602.5|4603.5|4603|4603|4602.5|1731
1650617750000|2022-04-22 08:55:50|4602.5|4602|4602|4601.5|4603|4602|4601.5|4601|2363
1650617760000|2022-04-22 08:56:00|4601.5|4601|4602|4601.5|4602|4601.5|4601.5|4601|4807
1650617770000|2022-04-22 08:56:10|4601.5|4601|4601|4600.5|4602.5|4601.5|4600.5|4600|26743
1650617780000|2022-04-22 08:56:20|4601.5|4601|4601|4600|4601.5|4601|4601|4600|1210
1650617790000|2022-04-22 08:56:30|4600.5|4600.5|4599.5|4599|4600.5|4600.5|4599|4598.5|12345
1650617800000|2022-04-22 08:56:40|4599|4598.5|4600|4599|4600|4599.5|4599|4598|1195
1650617810000|2022-04-22 08:56:50|4599.5|4599.5|4600|4599|4600|4599.5|4599.5|4598.5|179
1650617820000|2022-04-22 08:57:00|4600.5|4599.5|4600|4599.5|4600.5|4600|4600|4599|1770
1650617830000|2022-04-22 08:57:10|4600.5|4599|4601|4600|4601|4600|4600.5|4599|395
1650617840000|2022-04-22 08:57:20|4600.5|4599.5|4601|4600.5|4602.5|4601.5|4600|4599|2004
1650617850000|2022-04-22 08:57:30|4601.5|4601|4602.5|4601.5|4603|4602|4601.5|4601|669
1650617860000|2022-04-22 08:57:40|4602|4602|4603.5|4603|4604|4603|4602|4601.5|294
1650617870000|2022-04-22 08:57:50|4604|4603.5|4605|4604|4605.5|4605|4604|4603|2095
1650617880000|2022-04-22 08:58:00|4604.5|4604.5|4605.5|4604.5|4606|4605|4604.5|4604|468
1650617890000|2022-04-22 08:58:10|4605|4605|4606.5|4605.5|4607|4605.5|4605|4605|55
1650617900000|2022-04-22 08:58:20|4607|4606|4607|4606|4607|4606|4606|4605|217
1650617910000|2022-04-22 08:58:30|4606.5|4606.5|4607|4606.5|4607|4606.5|4606|4605|692
1650617920000|2022-04-22 08:58:40|4607.5|4606|4608|4607|4608.5|4607|4607.5|4606|104
1650617930000|2022-04-22 08:58:50|4607.5|4607.5|4608.5|4607.5|4610|4608.5|4607.5|4606.5|437
1650617940000|2022-04-22 08:59:00|4609|4607|4609.5|4609|4610|4609.5|4608.5|4607|795
1650617950000|2022-04-22 08:59:10|4610|4608.5|4609|4608|4610|4609.5|4608.5|4607|202
1650617960000|2022-04-22 08:59:20|4608.5|4608.5|4610|4609|4610|4609.5|4608.5|4608.5|206
1650617970000|2022-04-22 08:59:30|4609.5|4608.5|4609|4608|4609.5|4609|4608|4607|3627
1650617980000|2022-04-22 08:59:40|4608.5|4607.5|4611|4610|4611.5|4610.5|4608.5|4607.5|1499
1650617990000|2022-04-22 08:59:50|4610.5|4609.5|4610|4609|4610.5|4609.5|4609.5|4609|10
1650618000000|2022-04-22 09:00:00|4609.5|4608.5|4608.5|4607.5|4610|4608.5|4607|4606.5|1055
1650618010000|2022-04-22 09:00:10||4608||4607.5||4608||4607.5|0
1650618020000|2022-04-22 09:00:20|4608|4607|4606.5|4605.5|4608|4607.5|4606.5|4605|166
1650618030000|2022-04-22 09:00:30|4606|4605|4608.5|4607.5|4608.5|4607.5|4606|4605|880
1650618040000|2022-04-22 09:00:40|4608|4607|4607.5|4607|4608|4607|4607.5|4607|0
1650618050000|2022-04-22 09:00:50|4608|4607.5|4609|4608|4609.5|4608.5|4608|4607|488
1650618060000|2022-04-22 09:01:00|4609.5|4608.5|4609|4608.5|4609.5|4608.5|4609|4607.5|0
1650618070000|2022-04-22 09:01:10|4609.5|4609|4610|4609|4610.5|4609|4609.5|4609|10
1650618080000|2022-04-22 09:01:20|4609.5|4608.5|4607.5|4606.5|4609.5|4608.5|4607.5|4606.5|329
1650618090000|2022-04-22 09:01:30|4608|4607|4608.5|4607.5|4608.5|4608|4607|4606|420
1650618100000|2022-04-22 09:01:40|4608|4608|4608.5|4607.5|4608.5|4608|4608|4607|130
1650618110000|2022-04-22 09:01:50|4608|4607|4607.5|4606.5|4608.5|4607.5|4607.5|4606|0
1650618120000|2022-04-22 09:02:00|4607|4607|4608|4607.5|4608|4607.5|4607|4607|122
1650618130000|2022-04-22 09:02:10|4608.5|4608|4607|4606.5|4608.5|4608|4607|4606|114
1650618140000|2022-04-22 09:02:20|4607.5|4606|4607.5|4607|4607.5|4607|4606.5|4606|494
1650618150000|2022-04-22 09:02:30|4608|4607.5|4609|4608|4609|4608|4608|4607.5|141
1650618160000|2022-04-22 09:02:40|4608.5|4607.5|4608|4607|4609|4607.5|4607.5|4607|564
1650618170000|2022-04-22 09:02:50|4607.5|4607.5|4608|4607|4608|4607.5|4607|4606|1827
1650618180000|2022-04-22 09:03:00|4608.5|4607.5|4609|4608|4610|4609|4608|4607|2202
1650618190000|2022-04-22 09:03:10|4608.5|4607.5|4608.5|4607.5|4609|4608|4608|4607|1457
1650618200000|2022-04-22 09:03:20|4608|4608|4607|4606|4608.5|4608|4607|4606|1203
1650618210000|2022-04-22 09:03:30|4607.5|4606.5|4607.5|4607|4607.5|4607|4606.5|4606|306
1650618220000|2022-04-22 09:03:40|4607|4606.5|4609|4608.5|4609.5|4609|4607|4606|3435
1650618230000|2022-04-22 09:03:50|4609.5|4609|4609|4608|4610|4609.5|4609|4608|402
1650618240000|2022-04-22 09:04:00|4609.5|4608.5|4608.5|4608|4609.5|4609|4608.5|4607.5|825
1650618250000|2022-04-22 09:04:10|4608|4607.5|4610.5|4609.5|4611|4610.5|4607.5|4606.5|1519
1650618260000|2022-04-22 09:04:20|4610|4609|4610|4609|4610.5|4609.5|4609|4608|113
1650618270000|2022-04-22 09:04:30|4610.5|4609.5|4611|4610.5|4611|4610.5|4610.5|4609|0
1650618280000|2022-04-22 09:04:40|4610.5|4610|4610|4609.5|4610.5|4610|4610|4609.5|329
1650618290000|2022-04-22 09:04:50|4610.5|4609|4609.5|4609|4610.5|4610|4609.5|4609|36
1650618300000|2022-04-22 09:05:00|4610|4609.5|4610.5|4609.5|4610.5|4609.5|4609.5|4609|283
1650618310000|2022-04-22 09:05:10|4610|4610|4611|4610.5|4611|4610.5|4610|4609.5|802
1650618320000|2022-04-22 09:05:20|4611.5|4611|4612.5|4611.5|4613|4612|4611.5|4611|297
1650618330000|2022-04-22 09:05:30|4613|4612|4613|4612|4613.5|4612.5|4612.5|4611.5|57
1650618340000|2022-04-22 09:05:40|4612.5|4611.5|4612.5|4612|4612.5|4612|4612.5|4611.5|0
1650618350000|2022-04-22 09:05:50|4613|4612.5|4614|4613|4614|4613|4613|4612.5|477
1650618360000|2022-04-22 09:06:00|4613.5|4613.5|4613.5|4613|4614|4613.5|4612.5|4611.5|645
1650618370000|2022-04-22 09:06:10|4613|4612.5|4613|4612|4613.5|4613|4612|4611|445
1650618380000|2022-04-22 09:06:20|4612.5|4611.5|4613|4612|4613.5|4612.5|4612.5|4611.5|1573
1650618390000|2022-04-22 09:06:30|4612.5|4612.5|4613|4612.5|4613|4612.5|4612|4611.5|1201
1650618400000|2022-04-22 09:06:40|4613.5|4612|4612.5|4611.5|4613.5|4613|4612.5|4611.5|1031
1650618410000|2022-04-22 09:06:50|4613|4612|4612.5|4611.5|4613|4612|4611.5|4610.5|2365
1650618420000|2022-04-22 09:07:00|4613|4612|4613|4612.5|4613.5|4613|4613|4611.5|1109
1650618430000|2022-04-22 09:07:10|4613.5|4613|4613|4612.5|4613.5|4613|4613|4612.5|125
1650618440000|2022-04-22 09:07:20|4613.5|4613|4612|4611|4613.5|4613|4612|4610.5|1494
1650618450000|2022-04-22 09:07:30|4611.5|4611.5|4611.5|4610.5|4612|4611.5|4611.5|4610.5|99
1650618460000|2022-04-22 09:07:40|4612|4611|4614.5|4613.5|4615|4614|4612|4611|1089
1650618470000|2022-04-22 09:07:50|4614|4613|4612.5|4612|4614|4613.5|4611.5|4610.5|956
1650618480000|2022-04-22 09:08:00|4612|4611.5|4612|4611|4612|4612|4611.5|4610.5|0
1650618490000|2022-04-22 09:08:10|4612.5|4611.5|4612|4611|4613|4612.5|4612|4611|871
1650618500000|2022-04-22 09:08:20|4611.5|4610.5|4610.5|4610|4611.5|4610.5|4610.5|4609.5|150
1650618510000|2022-04-22 09:08:30|4610|4609.5|4610.5|4610|4611|4610|4610|4609.5|779
1650618520000|2022-04-22 09:08:40|4611|4609.5|4612.5|4611.5|4612.5|4611.5|4611|4609.5|1391
1650618530000|2022-04-22 09:08:50|4612|4612|4610.5|4609.5|4612|4612|4610.5|4609.5|406
1650618540000|2022-04-22 09:09:00|4611|4610|4608.5|4608|4611|4610.5|4607.5|4607|1789
1650618550000|2022-04-22 09:09:10|4608|4607.5|4609|4608.5|4609.5|4609|4608|4607|323
1650618560000|2022-04-22 09:09:20|4609.5|4609|4609.5|4608.5|4610|4609|4608|4607|442
1650618570000|2022-04-22 09:09:30|4608.5|4609|4609.5|4608.5|4609.5|4609|4608.5|4608|515
1650618580000|2022-04-22 09:09:40|4609|4608|4609|4608|4609|4608.5|4609|4608|32
1650618590000|2022-04-22 09:09:50|4609.5|4608.5|4609|4608|4609.5|4608.5|4608|4607.5|1687
1650618600000|2022-04-22 09:10:00|4609.5|4608.5|4611|4610|4611|4610.5|4609.5|4608.5|364
1650618610000|2022-04-22 09:10:10|4610.5|4609.5|4609.5|4608.5|4610.5|4610|4609|4608|1242
1650618620000|2022-04-22 09:10:20||4609||4609||4609||4608.5|88
1650618630000|2022-04-22 09:10:30|4610|4609.5|4609.5|4608.5|4610|4609.5|4609|4608|338
1650618640000|2022-04-22 09:10:40|4609|4608|4608.5|4608|4609.5|4608|4608.5|4608|0
1650618650000|2022-04-22 09:10:50|4609|4608.5|4608|4607.5|4609|4608.5|4608|4607|589
1650618660000|2022-04-22 09:11:00|4607.5|4607|4608.5|4607.5|4609|4608|4607.5|4607|1942
1650618670000|2022-04-22 09:11:10|4608|4607|4607.5|4607|4608|4607.5|4607.5|4607|239
1650618680000|2022-04-22 09:11:20|4607|4606.5|4607|4606|4607|4606.5|4607|4606|100
1650618690000|2022-04-22 09:11:30|4607.5|4606.5|4607|4606.5|4607.5|4607|4607|4606.5|340
1650618710000|2022-04-22 09:11:50|4606.5|4606|4607.5|4607|4607.5|4607|4606.5|4606|794
1650618720000|2022-04-22 09:12:00|4607|4606.5|4607.5|4607|4608|4607.5|4607|4606|1286
1650618730000|2022-04-22 09:12:10|4608|4607.5|4608|4607|4608.5|4607.5|4608|4607|242
1650618740000|2022-04-22 09:12:20|4607.5|4607.5|4608|4607.5|4609|4608|4607.5|4607|508
1650618750000|2022-04-22 09:12:30|4608.5|4607|4607.5|4606.5|4608.5|4607.5|4607|4606|1710
1650618760000|2022-04-22 09:12:40|4607|4606|4607|4606|4607.5|4606.5|4607|4606|30
1650618770000|2022-04-22 09:12:50|4607.5|4606.5|4607|4606|4607.5|4606.5|4607|4606|229
1650618780000|2022-04-22 09:13:00|4606.5|4606.5|4606.5|4606|4607|4606.5|4606.5|4606|36
1650618790000|2022-04-22 09:13:10|4607|4605.5|4607|4606|4607|4606|4607|4605.5|1010
1650618800000|2022-04-22 09:13:20|4607.5|4606.5|4608|4607|4608|4607.5|4607.5|4606.5|467
1650618810000|2022-04-22 09:13:30|4607.5|4606.5|4608|4607.5|4608.5|4607.5|4607|4606|1196
1650618820000|2022-04-22 09:13:40|4609|4607|4609.5|4608.5|4610|4609|4609|4607|617
1650618830000|2022-04-22 09:13:50|4609|4609|4609.5|4608.5|4610|4609.5|4609|4608.5|616
1650618840000|2022-04-22 09:14:00|4609|4609|4609.5|4608.5|4609.5|4609|4609|4608.5|38
1650618850000|2022-04-22 09:14:10|4609|4609|4609.5|4608.5|4609.5|4609|4609|4608.5|118
1650618860000|2022-04-22 09:14:20|4609|4609|4609|4608.5|4609.5|4609|4609|4608.5|0
1650618870000|2022-04-22 09:14:30|4608.5|4608|4608|4607|4609.5|4609|4607.5|4606.5|965
1650618880000|2022-04-22 09:14:40|4608.5|4607.5|4609|4608|4609|4608.5|4608.5|4607.5|146
1650618890000|2022-04-22 09:14:50|4608.5|4607.5|4608.5|4607.5|4609|4608|4608|4606.5|1605
1650618900000|2022-04-22 09:15:00|4609|4608|4610|4609.5|4610.5|4609.5|4609|4607.5|1093
1650618910000|2022-04-22 09:15:10|4610.5|4610|4611|4610.5|4611.5|4610.5|4610.5|4610|85
1650618920000|2022-04-22 09:15:20|4610.5|4610|4610.5|4610|4610.5|4610|4610.5|4609.5|267
1650618930000|2022-04-22 09:15:30||4609.5||4609.5||4610||4609.5|35
1650618940000|2022-04-22 09:15:40|4611|4610|4611.5|4610.5|4612|4611.5|4611|4610|1447
1650618950000|2022-04-22 09:15:50|4612|4611|4612|4611.5|4612|4611.5|4611.5|4610.5|0
1650618960000|2022-04-22 09:16:00|4611.5|4611|4613|4612|4613|4612|4611.5|4610.5|307
1650618970000|2022-04-22 09:16:10|4612.5|4611.5|4613|4612|4613|4612.5|4612.5|4611.5|486
1650618980000|2022-04-22 09:16:20|4612.5||4612.5||4613||4612.5||288
1650618990000|2022-04-22 09:16:30|4612|4611.5|4612|4611|4612|4611.5|4611.5|4611|282
1650619000000|2022-04-22 09:16:40|4611.5|4611.5|4611.5|4611|4612|4611.5|4611.5|4611|161
1650619010000|2022-04-22 09:16:50|4611|4610.5|4611|4610.5|4611.5|4610.5|4610.5|4610|415
1650619020000|2022-04-22 09:17:00|4612.5|4612|4614|4613|4614.5|4614|4612.5|4611|5370
1650619030000|2022-04-22 09:17:10|4613.5|4612.5|4612.5|4612|4614|4612.5|4612.5|4611.5|3187
1650619040000|2022-04-22 09:17:20|4612|4611.5|4612|4611.5|4612.5|4611.5|4612|4611.5|61
1650619050000|2022-04-22 09:17:30|4611.5|4611|4611|4610|4611.5|4611.5|4609.5|4609|11995
1650619060000|2022-04-22 09:17:40|4610.5|4609.5|4610.5|4609.5|4610.5|4610|4610.5|4609|15
1650619070000|2022-04-22 09:17:50|4610|4610|4609|4608.5|4610|4610|4607.5|4606.5|2111
1650619080000|2022-04-22 09:18:00|4609.5|4609|4609.5|4608.5|4610|4609|4609|4608.5|141
1650619090000|2022-04-22 09:18:10|4609|4608|4608|4607|4609|4608|4607.5|4606.5|51
1650619100000|2022-04-22 09:18:20|4607.5|4606.5|4607.5|4606.5|4607.5|4607|4607.5|4606.5|283
1650619110000|2022-04-22 09:18:30|4607|4607|4607|4606.5|4607|4607|4607|4606.5|0
1650619120000|2022-04-22 09:18:40|4606.5|4606|4606|4605.5|4606.5|4606|4606|4605.5|489
1650619130000|2022-04-22 09:18:50|4605.5|4605|4606.5|4605.5|4606.5|4606|4605.5|4605|341
1650619140000|2022-04-22 09:19:00|4606|4605|4605.5|4605|4606.5|4605.5|4605.5|4605|1678
1650619150000|2022-04-22 09:19:10|4605|4604.5|4605.5|4604.5|4605.5|4604.5|4604.5|4604|1252
1650619160000|2022-04-22 09:19:20|4605|4604|4605|4604|4605.5|4605|4604.5|4604|2416
1650619170000|2022-04-22 09:19:30|4605.5|4604.5|4604.5|4604|4605.5|4604.5|4604.5|4604|585
1650619180000|2022-04-22 09:19:40|4604|4603.5|4604|4603|4604|4603.5|4602.5|4602|1128
1650619190000|2022-04-22 09:19:50|||||||||1
1650619200000|2022-04-22 09:20:00|4604.5|4603.5|4602.5|4602|4604.5|4604|4602.5|4602|1267
1650619210000|2022-04-22 09:20:10|4602|4601.5|4602|4601|4602.5|4601.5|4602|4601|321
1650619220000|2022-04-22 09:20:20|4602.5|4601.5|4602.5|4601.5|4602.5|4602|4602|4601|141
1650619230000|2022-04-22 09:20:30|4602|4601|4602.5|4602|4603|4602.5|4602|4601|807
1650619240000|2022-04-22 09:20:40|4602|4601.5|4602.5|4602|4602.5|4602|4602|4601.5|380
1650619250000|2022-04-22 09:20:50|4602|4601.5|4604|4603.5|4604.5|4603.5|4602|4601.5|2465
1650619260000|2022-04-22 09:21:00|4603.5|4603|4604|4603|4604.5|4603.5|4603|4602|784
1650619270000|2022-04-22 09:21:10|4603.5|4602.5|4603|4602.5|4604|4603|4603|4602.5|346
1650619280000|2022-04-22 09:21:20|4602.5|4602|4603.5|4602.5|4603.5|4602.5|4602.5|4601.5|563
1650619290000|2022-04-22 09:21:30|4604|4603|4605|4604.5|4605.5|4604.5|4604|4603|405
1650619300000|2022-04-22 09:21:40|4604.5|4604|4605|4604.5|4605.5|4604.5|4604|4603.5|531
1650619310000|2022-04-22 09:21:50|4605.5|4605|4606|4605|4607.5|4606.5|4605.5|4605|407
1650619320000|2022-04-22 09:22:00|4605.5|4605.5|4606.5|4606|4607.5|4606.5|4605.5|4605.5|714
1650619330000|2022-04-22 09:22:10|4607|4605.5|4606.5|4605.5|4607|4606|4606|4605.5|0
1650619340000|2022-04-22 09:22:20|4607|4606|4609|4608.5|4609|4608.5|4607|4606|600
1650619350000|2022-04-22 09:22:30|4608.5|4608|4609|4608|4609|4608.5|4608|4607.5|561
1650619360000|2022-04-22 09:22:40|4608.5|4607.5|4608|4607|4608.5|4608|4607.5|4607|1163
1650619370000|2022-04-22 09:22:50|4607.5|4606.5|4607|4606.5|4608|4607|4606.5|4605.5|1990
1650619380000|2022-04-22 09:23:00|4607.5|4607|4607|4606.5|4607.5|4607|4607|4606|645
1650619390000|2022-04-22 09:23:10|4607.5|4607|4608|4607.5|4608|4607.5|4607.5|4607|402
1650619400000|2022-04-22 09:23:20|||||||||38
1650619410000|2022-04-22 09:23:30|4608.5|4608|4610.5|4610|4611|4610|4608.5|4608|740
1650619420000|2022-04-22 09:23:40|4611|4610.5|4610.5|4610|4611|4610.5|4610.5|4610|84
1650619430000|2022-04-22 09:23:50|4610|4609.5|4609.5|4609|4610.5|4609.5|4609.5|4609|153
1650619440000|2022-04-22 09:24:00|4609|4608.5|4607.5|4607|4609.5|4609|4607.5|4606.5|1103
1650619450000|2022-04-22 09:24:10|4608|4606.5|4608|4607.5|4608|4607.5|4608|4606.5|560
1650619460000|2022-04-22 09:24:20|4608.5|4607|4608|4607.5|4609|4608.5|4608|4607|865
1650619470000|2022-04-22 09:24:30|4607.5|4607|4608|4607.5|4608|4607.5|4607.5|4606.5|456
1650619480000|2022-04-22 09:24:40|4608.5|4608|4609.5|4608.5|4610|4609|4608.5|4608|776
1650619490000|2022-04-22 09:24:50|4609|4609|4609.5|4609|4609.5|4609|4609|4609|38
1650619500000|2022-04-22 09:25:00|4610|4609.5|4611|4610|4611|4610.5|4610|4609.5|593
1650619510000|2022-04-22 09:25:10|4610.5|4610.5|4613|4612|4613.5|4612.5|4610.5|4610.5|588
1650619520000|2022-04-22 09:25:20|4613.5|4612.5|4613.5|4613|4614|4613|4613|4612.5|0
1650619530000|2022-04-22 09:25:30|4613|4612.5|4611.5|4611|4613|4612.5|4611|4610.5|340
1650619540000|2022-04-22 09:25:40|4612|4610.5|4612|4611|4612|4611.5|4612|4610.5|560
1650619550000|2022-04-22 09:25:50|4611.5|4611.5|4610.5|4610|4612|4611.5|4610.5|4609.5|677
1650619560000|2022-04-22 09:26:00|4611|4609.5|4611.5|4610.5|4614|4613.5|4610.5|4609.5|6126
1650619570000|2022-04-22 09:26:10|4611|4610|4611|4610.5|4611|4610.5|4611|4610|0
1650619580000|2022-04-22 09:26:20|4610.5|4610|4610.5|4610|4610.5|4610|4610.5|4610|177
1650619590000|2022-04-22 09:26:30|4610|4609.5|4610.5|4610|4610.5|4610|4609.5|4608.5|904
1650619600000|2022-04-22 09:26:40|4611|4610.5|4612.5|4611.5|4612.5|4611.5|4611|4610.5|796
1650619610000|2022-04-22 09:26:50|4612|4612|4613|4612|4613.5|4612.5|4611|4610.5|1834
1650619620000|2022-04-22 09:27:00|4612.5|4612.5|4613|4612|4613|4612.5|4612.5|4612|512
1650619630000|2022-04-22 09:27:10|4612.5|4611.5|4612.5|4612|4612.5|4612|4612.5|4611.5|0
1650619640000|2022-04-22 09:27:20|4612|4611.5|4613|4612.5|4613|4612.5|4612|4611|416
1650619650000|2022-04-22 09:27:30|4613.5|4613|4616|4615|4616.5|4615.5|4613.5|4613|3544
1650619660000|2022-04-22 09:27:40|4615.5|4615.5|4615.5|4614.5|4615.5|4615.5|4615|4614|238
1650619670000|2022-04-22 09:27:50|4615|4615|4614|4613|4615|4615|4614|4613|1393
1650619680000|2022-04-22 09:28:00|4613.5|4612.5|4614|4613|4614|4613.5|4613.5|4612.5|166
1650619690000|2022-04-22 09:28:10|4614.5|4613.5|4615.5|4614.5|4615.5|4615|4614.5|4613.5|120
1650619700000|2022-04-22 09:28:20|4616|4615|4615.5|4614.5|4616|4615|4615|4614.5|517
1650619710000|2022-04-22 09:28:30|4616|4615|4615.5|4614.5|4616|4615.5|4615|4614.5|127
1650619720000|2022-04-22 09:28:40|4615|4614|4617.5|4617|4618|4617|4614.5|4614|2346
1650619730000|2022-04-22 09:28:50|4617|4616.5|4618|4616.5|4618|4617.5|4616.5|4615.5|1647
1650619740000|2022-04-22 09:29:00|4617.5|4617|4617|4616.5|4617.5|4617|4617|4616.5|0
1650619750000|2022-04-22 09:29:10|4617.5|4617|4617.5|4616.5|4617.5|4617|4617|4616.5|116
1650619760000|2022-04-22 09:29:20|4617|4617|4618.5|4618|4619.5|4618|4617|4616|440
1650619770000|2022-04-22 09:29:30|4618|4617.5|4619|4618.5|4619|4618.5|4617.5|4616.5|2693
1650619780000|2022-04-22 09:29:40|4619.5|4619|4617.5|4616.5|4620|4619|4617.5|4616.5|641
1650619790000|2022-04-22 09:29:50|4618|4617|4617.5|4616.5|4618|4617.5|4616|4615|3522
1650619800000|2022-04-22 09:30:00|4617|4617|4615.5|4614.5|4618|4617|4615.5|4614.5|862
1650619810000|2022-04-22 09:30:10|4615|4615|4615.5|4615|4617.5|4616.5|4615|4615|1871
1650619820000|2022-04-22 09:30:20|4616|4614.5|4616.5|4615.5|4616.5|4615.5|4616|4614.5|574
1650619830000|2022-04-22 09:30:30|4616|4615|4618|4617|4618.5|4617.5|4615|4614|6023
1650619840000|2022-04-22 09:30:40|4617.5|4616.5|4620|4619|4620|4619.5|4617.5|4616.5|530
1650619850000|2022-04-22 09:30:50|4619.5|4618.5|4620|4619|4620|4619.5|4619.5|4618.5|99
1650619860000|2022-04-22 09:31:00|4619.5|4618.5|4618.5|4617.5|4619.5|4619|4618|4617|436
1650619870000|2022-04-22 09:31:10|4619|4618|4621.5|4620.5|4622.5|4620.5|4619|4618|2497
1650619880000|2022-04-22 09:31:20|4621|4620|4619.5|4618.5|4621|4620|4619|4618|815
1650619890000|2022-04-22 09:31:30|4619|4618|4619|4618|4619.5|4618.5|4618.5|4617.5|94
1650619900000|2022-04-22 09:31:40|4619.5|4618.5|4620|4619|4620|4619.5|4619|4618|539
1650619910000|2022-04-22 09:31:50|4620.5|4619.5|4621|4620|4622|4620.5|4620.5|4619.5|350
1650619920000|2022-04-22 09:32:00|4621.5|4620.5|4621.5|4621|4622.5|4621.5|4621|4620|898
1650619930000|2022-04-22 09:32:10|4622|4620.5|4620|4619|4622|4620.5|4619.5|4618|982
1650619940000|2022-04-22 09:32:20|4619.5|4618.5|4619.5|4618.5|4619.5|4619|4619.5|4618.5|0
1650619950000|2022-04-22 09:32:30|4620|4619|4620|4619|4620|4619|4620|4619|228
1650619960000|2022-04-22 09:32:40|4619.5|4618.5|4620|4619.5|4620|4619.5|4619|4618.5|1292
1650619970000|2022-04-22 09:32:50|4619.5|4619|4619.5|4618.5|4619.5|4619|4619|4618.5|186
1650619980000|2022-04-22 09:33:00|4619|4618|4619|4618|4619|4618|4618.5|4618|0
1650619990000|2022-04-22 09:33:10|4618.5|4618.5|4617.5|4617|4619|4618.5|4617.5|4617|125
1650620000000|2022-04-22 09:33:20|4617|4616.5|4617.5|4617|4617.5|4617|4615.5|4615|1400
1650620010000|2022-04-22 09:33:30||4616.5||4616.5||4617||4616.5|0
1650620020000|2022-04-22 09:33:40|4617|4616|4617.5|4616.5|4618|4617|4616.5|4615.5|1287
1650620030000|2022-04-22 09:33:50||4617||4617||4617||4616.5|0
1650620040000|2022-04-22 09:34:00|4618|4617.5|4618.5|4618|4619.5|4618|4617.5|4617|722
1650620050000|2022-04-22 09:34:10|4619|4618.5|4619|4618.5|4619.5|4619|4618.5|4617.5|90
1650620060000|2022-04-22 09:34:20|4618.5|4618|4617.5|4617|4618.5|4618|4617.5|4617|208
1650620070000|2022-04-22 09:34:30|4616.5|4616.5|4616.5|4615.5|4617.5|4617|4616.5|4615.5|984
1650620080000|2022-04-22 09:34:40|4617|4616|4616|4615|4617|4616|4616|4615|1167
1650620090000|2022-04-22 09:34:50|4616.5|4615.5|4614.5|4613.5|4616.5|4615.5|4614.5|4613.5|2280
1650620100000|2022-04-22 09:35:00|4615|4614|4616|4615|4616|4615.5|4615|4614|778
1650620110000|2022-04-22 09:35:10|4615.5|4615.5|4615.5|4614.5|4615.5|4615.5|4615.5|4614|198
1650620120000|2022-04-22 09:35:20|4615|4614|4614.5|4613.5|4615|4614.5|4614.5|4613.5|60
1650620130000|2022-04-22 09:35:30|4615|4614|4614.5|4613.5|4615|4614.5|4614.5|4613.5|288
1650620140000|2022-04-22 09:35:40|4614|4613|4615|4614.5|4615|4614.5|4613.5|4613|914
1650620150000|2022-04-22 09:35:50|4616|4615|4616.5|4615.5|4617|4616|4615.5|4615|1742
1650620160000|2022-04-22 09:36:00|4616|4615|4615|4614|4616|4615|4614|4613|1060
1650620170000|2022-04-22 09:36:10||4614.5||4614||4614.5||4614|118
1650620180000|2022-04-22 09:36:20|4614.5||4615||4615||4614.5||113
1650620190000|2022-04-22 09:36:30|4615.5|4614.5|4617|4616|4617|4616|4615.5|4614.5|1265
1650620200000|2022-04-22 09:36:40|4617.5|4616.5|4616.5|4616|4617.5|4616.5|4616.5|4616|577
1650620210000|2022-04-22 09:36:50|4617||4616.5||4617||4616.5||0
1650620220000|2022-04-22 09:37:00|4617|4615.5|4617|4616.5|4617|4616.5|4616|4615|833
1650620230000|2022-04-22 09:37:10|4617.5|4617|4618.5|4617.5|4619|4618|4617.5|4617|269
1650620240000|2022-04-22 09:37:20|4618|4617|4617.5|4617|4618.5|4617|4617|4616.5|581
1650620250000|2022-04-22 09:37:30|4618|4617.5|4619|4618.5|4619.5|4618.5|4618|4617.5|560
1650620260000|2022-04-22 09:37:40|4618.5|4618|4617.5|4617|4619|4618|4617.5|4616.5|516
1650620270000|2022-04-22 09:37:50|4618|4617.5|4618|4617|4619|4618|4617.5|4617|1399
1650620280000|2022-04-22 09:38:00|4619|4617.5|4618|4617|4619|4617.5|4617.5|4617|1511
1650620290000|2022-04-22 09:38:10|4617.5|4617.5|4619.5|4618.5|4620|4619|4617.5|4617|318
1650620300000|2022-04-22 09:38:20|4620|4619|4617.5|4616.5|4620|4619.5|4617|4616|1458
1650620310000|2022-04-22 09:38:30|4617|4616|4616|4615.5|4617|4616.5|4615|4614|902
1650620320000|2022-04-22 09:38:40|4616.5|4615|4616|4615.5|4616.5|4615.5|4616|4615|644
1650620330000|2022-04-22 09:38:50|4616.5|4616|4616.5|4616|4617|4616|4616.5|4615.5|420
1650620340000|2022-04-22 09:39:00|4616|4615.5|4617|4616|4617|4616|4615.5|4615|703
1650620350000|2022-04-22 09:39:10|4616.5|4615.5|4616.5|4615.5|4617|4616|4616|4615|186
1650620360000|2022-04-22 09:39:20|4616|4615|4616.5|4615.5|4616.5|4615.5|4616|4615|0
1650620370000|2022-04-22 09:39:30|4616|4616|4616|4615|4616|4616|4616|4615|594
1650620380000|2022-04-22 09:39:40|4615.5||4615.5||4615.5||4615.5||0
1650620390000|2022-04-22 09:39:50|4616|4615.5|4615.5|4615|4616.5|4616|4615.5|4615|605
1650620400000|2022-04-22 09:40:00|4615|4614.5|4616.5|4616|4616.5|4616|4615|4614.5|691
1650620410000|2022-04-22 09:40:10|4616|4615.5|4615|4614.5|4616|4615.5|4615|4614|282
1650620420000|2022-04-22 09:40:20|4615.5|4614|4615|4614|4615.5|4614.5|4615|4614|225
1650620430000|2022-04-22 09:40:30|4614.5|4613.5|4614.5|4613.5|4615|4614|4614.5|4613|0
1650620440000|2022-04-22 09:40:40|4614|4613|4613.5|4613|4614|4613.5|4613|4612|623
1650620460000|2022-04-22 09:41:00|4613|4612.5|4613|4612.5|4613.5|4612.5|4613|4612.5|302
1650620470000|2022-04-22 09:41:10|4613.5|4613|4613.5|4612.5|4613.5|4613|4613|4612.5|684
1650620480000|2022-04-22 09:41:20|4614|4613|4613.5|4612.5|4614|4613.5|4613.5|4612.5|474
1650620490000|2022-04-22 09:41:30|4613|4613|4612.5|4612|4613|4613|4612.5|4612|392
1650620500000|2022-04-22 09:41:40|4612|4611.5|4612|4611.5|4612|4611.5|4612|4611|232
1650620510000|2022-04-22 09:41:50|4612.5|4612|4613.5|4613|4613.5|4613|4612.5|4612|1222
1650620520000|2022-04-22 09:42:00|4614|4613.5|4615.5|4614.5|4615.5|4614.5|4614|4613|705
1650620530000|2022-04-22 09:42:10|4615|4614|4613|4612|4615|4614|4613|4612|611
1650620540000|2022-04-22 09:42:20|4613.5|4612.5|4614.5|4614|4614.5|4614|4613.5|4612|527
1650620550000|2022-04-22 09:42:30|4614|4613.5|4614.5|4614|4614.5|4614|4614|4613|0
1650620560000|2022-04-22 09:42:40|4615|4614.5|4614.5|4614|4616|4615|4614.5|4614|328
1650620570000|2022-04-22 09:42:50|4614|4613.5|4613.5|4612.5|4614|4613.5|4613.5|4612.5|38
1650620580000|2022-04-22 09:43:00|4613|4612|4612.5|4611.5|4613|4612.5|4612.5|4611.5|5
1650620590000|2022-04-22 09:43:10|4613|4612|4613|4612.5|4613|4612.5|4613|4611.5|347
1650620600000|2022-04-22 09:43:20|4613.5|4613|4613.5|4613|4613.5|4613|4613.5|4612.5|111
1650620610000|2022-04-22 09:43:30|4613|4612.5|4612.5|4612|4613|4612.5|4612.5|4612|110
1650620620000|2022-04-22 09:43:40|4613|4612.5|4613.5|4613|4613.5|4613|4613|4612.5|274
1650620630000|2022-04-22 09:43:50|4614|4613.5|4613|4612.5|4614.5|4613.5|4613|4612|999
1650620640000|2022-04-22 09:44:00|4613.5|4612|4613.5|4613|4613.5|4613|4613|4612|352
1650620650000|2022-04-22 09:44:10|4613|4612.5|4613.5|4612.5|4613.5|4612.5|4613|4612.5|274
1650620660000|2022-04-22 09:44:20|4613|4613|4613|4612.5|4613.5|4613|4613|4612.5|450
1650620670000|2022-04-22 09:44:30|4613.5|4613|4613.5|4613|4613.5|4613|4613.5|4613|0
1650620680000|2022-04-22 09:44:40|4613|4612.5|4612.5|4612|4613.5|4612.5|4612.5|4611.5|1375
1650620690000|2022-04-22 09:44:50|4612|4611.5|4612.5|4612|4612.5|4612|4611.5|4611|320
1650620700000|2022-04-22 09:45:00||4611.5||4611.5||4611.5||4611.5|397
1650620710000|2022-04-22 09:45:10|4612|4611|4612.5|4611.5|4612.5|4612|4611.5|4610.5|1907
1650620720000|2022-04-22 09:45:20|4612|4611|4611.5|4611|4612.5|4611|4611.5|4610.5|90
1650620730000|2022-04-22 09:45:30|4611|4610.5|4611|4610.5|4612|4611.5|4611|4610|2911
1650620740000|2022-04-22 09:45:40|4610.5|4610|4608.5|4608|4610.5|4610|4608.5|4608|867
1650620750000|2022-04-22 09:45:50|4609|4608.5|4609.5|4609|4610.5|4609.5|4608.5|4608|621
1650620760000|2022-04-22 09:46:00|4610||4609.5||4610||4609.5||129
1650620770000|2022-04-22 09:46:10|4610|4609.5|4609|4608|4610|4609.5|4609|4608|500
1650620780000|2022-04-22 09:46:20|4608.5|4608.5|4609.5|4608.5|4609.5|4608.5|4608.5|4608.5|150
1650620790000|2022-04-22 09:46:30|4609|4608|4608.5|4607.5|4609.5|4608|4607.5|4607|2339
1650620800000|2022-04-22 09:46:40||4608||4607.5||4608||4607.5|0
1650620810000|2022-04-22 09:46:50|4608|4608|4608.5|4608|4608.5|4608|4608|4607.5|120
1650620820000|2022-04-22 09:47:00|4609|4608.5|4610.5|4609.5|4610.5|4609.5|4609|4608.5|932
1650620830000|2022-04-22 09:47:10|4611|4610|4611.5|4611|4611.5|4611|4610.5|4610|442
1650620840000|2022-04-22 09:47:20|4612|4611.5|4612|4611|4612.5|4611.5|4611.5|4611|1198
1650620850000|2022-04-22 09:47:30|4611.5|4611.5|4612|4611.5|4612|4611.5|4611|4610.5|195
1650620860000|2022-04-22 09:47:40|4612.5|4611|4613|4612|4613|4612.5|4612.5|4611|953
1650620870000|2022-04-22 09:47:50|4612.5|4611.5|4611.5|4611|4613|4611.5|4611.5|4610.5|470
1650620880000|2022-04-22 09:48:00|||||||||62
1650620890000|2022-04-22 09:48:10|4611|4610.5|4610.5|4610|4611|4610.5|4610.5|4609.5|2003
1650620900000|2022-04-22 09:48:20|4610|4609.5|4610|4609.5|4610.5|4609.5|4610|4609|559
1650620910000|2022-04-22 09:48:30|4609.5|4609|4611.5|4611|4611.5|4611|4609.5|4609|2033
1650620920000|2022-04-22 09:48:40|4612|4611.5|4612.5|4611.5|4612.5|4611.5|4612|4611.5|91
1650620930000|2022-04-22 09:48:50|4613|4612|4612.5|4612|4613|4612|4612.5|4611.5|421
1650620940000|2022-04-22 09:49:00|4613|4612.5|4613.5|4613|4614|4613|4613|4612.5|694
1650620950000|2022-04-22 09:49:10|4613|4612.5|4613.5|4613|4613.5|4613|4613|4612.5|0
1650620960000|2022-04-22 09:49:20|4614|4613.5|4615|4614|4615.5|4614.5|4614|4613.5|656
1650620970000|2022-04-22 09:49:30|4614.5|4613.5|4614.5|4614|4615|4614|4613.5|4613|981
1650620980000|2022-04-22 09:49:40|||||||||10
1650620990000|2022-04-22 09:49:50|4615|4613.5|4615|4614.5|4615|4614.5|4614.5|4613.5|886
1650621000000|2022-04-22 09:50:00|4614.5|4614|4615|4614.5|4615|4614.5|4614.5|4614|501
1650621010000|2022-04-22 09:50:10|4614.5|4614|4614|4613.5|4615.5|4615|4614|4613.5|1104
1650621020000|2022-04-22 09:50:20|4613.5|4613|4613|4612.5|4614|4613.5|4612|4611.5|1880
1650621030000|2022-04-22 09:50:30|4612.5|4612|4611.5|4611|4613|4612|4611|4610|5681
1650621040000|2022-04-22 09:50:40|4611|4610.5|4610|4609|4611.5|4610.5|4610|4609|1921
1650621050000|2022-04-22 09:50:50|4609.5|4608.5|4610.5|4610|4610.5|4610|4609.5|4608.5|677
1650621060000|2022-04-22 09:51:00|4610|4609.5|4609|4608.5|4610|4610|4609|4608.5|204
1650621070000|2022-04-22 09:51:10|4609.5|4609|4608|4607|4609.5|4609|4608|4607|612
1650621080000|2022-04-22 09:51:20|4607.5|4606.5|4608|4607|4608.5|4608|4607.5|4606.5|2253
1650621090000|2022-04-22 09:51:30|4608.5|4607.5|4607|4606.5|4608.5|4607.5|4606.5|4605.5|592
1650621100000|2022-04-22 09:51:40|4607.5|4607|4607|4606.5|4608.5|4607.5|4607|4606|1714
1650621110000|2022-04-22 09:51:50|4606.5|4606|4607|4606|4607|4606.5|4606|4605|2198
1650621120000|2022-04-22 09:52:00|4606.5|4605.5|4606|4605.5|4606.5|4606|4606|4605|543
1650621130000|2022-04-22 09:52:10|4605.5|4605|4605.5|4605|4606|4605|4604.5|4603.5|1525
1650621140000|2022-04-22 09:52:20|4605|4604.5|4604.5|4603.5|4605.5|4605|4603.5|4603|2131
1650621150000|2022-04-22 09:52:30|4604|4603|4604|4603|4604.5|4603.5|4604|4603|191
1650621160000|2022-04-22 09:52:40|4603.5|4603.5|4603.5|4603|4604|4603.5|4603.5|4603|138
1650621170000|2022-04-22 09:52:50|4604|4603.5|4605|4604|4605|4604|4603|4602.5|5893
1650621180000|2022-04-22 09:53:00|4604.5|4603.5|4604|4603|4604.5|4604.5|4603|4602.5|3075
1650621190000|2022-04-22 09:53:10|4603.5|4602.5|4603|4602.5|4603.5|4603|4602.5|4602|843
1650621200000|2022-04-22 09:53:20|4602.5|4602|4602.5|4602|4603|4602.5|4602|4601.5|922
1650621210000|2022-04-22 09:53:30|4603|4601.5|4602.5|4602|4603|4602|4602|4601.5|498
1650621220000|2022-04-22 09:53:40|4602|4601.5|4603|4602|4603|4602|4601.5|4600.5|2524
1650621230000|2022-04-22 09:53:50|4602.5|4601.5|4603|4602|4603|4602.5|4602.5|4601.5|922
1650621240000|2022-04-22 09:54:00|4602.5|4602.5|4602.5|4601.5|4602.5|4602.5|4602|4601|885
1650621250000|2022-04-22 09:54:10|4602|4602|4603.5|4602.5|4603.5|4602.5|4602|4601.5|1157
1650621260000|2022-04-22 09:54:20|4603|4602|4602|4601|4603|4602.5|4601.5|4601|1350
1650621270000|2022-04-22 09:54:30|4601.5|4601.5|4601|4600|4602|4601.5|4601|4600|2154
1650621280000|2022-04-22 09:54:40|4600.5|4600.5|4602|4601|4602.5|4601.5|4600.5|4600|5125
1650621290000|2022-04-22 09:54:50|4601.5|4601.5|4602|4601|4602|4601.5|4601.5|4601|542
1650621300000|2022-04-22 09:55:00|4602.5|4601.5|4603|4602|4603|4602|4601.5|4600.5|3033
1650621310000|2022-04-22 09:55:10|4602.5|4601.5|4603.5|4602.5|4603.5|4602.5|4602|4601.5|219
1650621320000|2022-04-22 09:55:20|4604|4603|4604.5|4603.5|4604.5|4604|4604|4602.5|341
1650621330000|2022-04-22 09:55:30|4605|4604|4603|4602|4605|4604|4603|4602|474
1650621340000|2022-04-22 09:55:40|4602.5|4601.5|4602|4601|4603.5|4602.5|4602|4601|1038
1650621350000|2022-04-22 09:55:50|4602.5|4601.5|4601.5|4600.5|4603|4601.5|4601|4600|4017
1650621360000|2022-04-22 09:56:00|4602|4601|4601.5|4600.5|4603|4602.5|4601|4600|2419
1650621370000|2022-04-22 09:56:10|4601|4600|4600.5|4600|4601.5|4600.5|4600|4599|13625
1650621380000|2022-04-22 09:56:20|4600|4599.5|4598|4597|4600|4599.5|4596.5|4596|4151
1650621390000|2022-04-22 09:56:30|4598.5|4597.5|4597.5|4597|4600|4599|4596|4595.5|6538
1650621400000|2022-04-22 09:56:40|4597|4596.5|4596|4595.5|4597|4596.5|4594.5|4594|6645
1650621410000|2022-04-22 09:56:50|4596.5|4596|4595.5|4594.5|4597|4596|4594|4593.5|4732
1650621420000|2022-04-22 09:57:00|4595|4594|4596|4595.5|4596.5|4595.5|4595|4593.5|3343
1650621430000|2022-04-22 09:57:10|4595.5|4595|4595|4594|4596|4595|4595|4594|494
1650621440000|2022-04-22 09:57:20|4594.5|4594.5|4595.5|4594.5|4595.5|4594.5|4593.5|4593|2995
1650621450000|2022-04-22 09:57:30|4596|4595|4595.5|4594.5|4596|4595.5|4595.5|4594.5|242
1650621460000|2022-04-22 09:57:40|4595|4594|4593.5|4592.5|4595|4594|4593|4592.5|1245
1650621470000|2022-04-22 09:57:50|4594|4593|4594.5|4593.5|4595|4594.5|4594|4593|1501
1650621480000|2022-04-22 09:58:00|4595|4593|4594.5|4593.5|4595.5|4594.5|4594.5|4593|1030
1650621490000|2022-04-22 09:58:10|4595|4594|4597|4596|4598|4596.5|4595|4594|1314
1650621500000|2022-04-22 09:58:20|4596.5|4595.5|4598|4597|4599|4598|4596|4595|1175
1650621510000|2022-04-22 09:58:30|4598.5|4597.5|4596|4595|4598.5|4597.5|4596|4595|574
1650621520000|2022-04-22 09:58:40|4595.5|4594.5|4595.5|4595|4596|4595|4595|4594|772
1650621530000|2022-04-22 09:58:50|4595|4594.5|4596|4595.5|4597|4596|4595|4593.5|1147
1650621540000|2022-04-22 09:59:00|4595.5|4595|4596|4595|4597|4596.5|4595|4594|708
1650621550000|2022-04-22 09:59:10|4595.5|4594.5|4595.5|4594|4596.5|4595.5|4594.5|4594|677
1650621560000|2022-04-22 09:59:20|4595|4594.5|4595|4593.5|4595.5|4595|4594|4593|3688
1650621570000|2022-04-22 09:59:30|4594.5|4594|4593.5|4593|4595|4594.5|4593.5|4592.5|1994
1650621580000|2022-04-22 09:59:40|4594|4592.5|4594|4593.5|4594.5|4594|4594|4592.5|309
1650621590000|2022-04-22 09:59:50|4593.5|4593|4593|4592|4594|4593|4593|4592|897
1650621600000|2022-04-22 10:00:00|4592.5|4592.5|4593|4592|4593.5|4592.5|4591.5|4591|1814
1650621610000|2022-04-22 10:00:10|4593.5|4592.5|4595|4594|4595|4594.5|4593|4592|298
1650621620000|2022-04-22 10:00:20|4595.5|4593.5|4597.5|4596.5|4598.5|4597|4595|4593.5|810
1650621630000|2022-04-22 10:00:30|4597|4596|4601|4600|4603|4601.5|4596.5|4595.5|3040
1650621640000|2022-04-22 10:00:40|4600.5|4600.5|4601|4600|4601|4600.5|4599.5|4599|646
1650621650000|2022-04-22 10:00:50|4600.5|4599.5|4601|4600|4601.5|4600.5|4600|4599|85
1650621660000|2022-04-22 10:01:00|4600.5|4599.5|4599|4598|4601|4600|4598.5|4597|1206
1650621670000|2022-04-22 10:01:10|4599.5|4597.5|4601.5|4600.5|4601.5|4600.5|4599.5|4597.5|620
1650621680000|2022-04-22 10:01:20|4601|4600|4601|4600|4601.5|4600|4600.5|4599.5|500
1650621690000|2022-04-22 10:01:30|4600.5|4599.5|4600|4599|4601|4600|4600|4598.5|349
1650621700000|2022-04-22 10:01:40|4600.5|4599.5|4600|4599.5|4601|4600|4600|4599|0
1650621710000|2022-04-22 10:01:50|4599.5|4599|4597.5|4596|4599.5|4599|4597.5|4596|160
1650621720000|2022-04-22 10:02:00|4597|4595.5|4595.5|4594.5|4597|4595.5|4595.5|4594|150
1650621730000|2022-04-22 10:02:10|4595|4594|4594.5|4593.5|4595|4594|4594.5|4593|452
1650621740000|2022-04-22 10:02:20|4595|4594|4595.5|4595|4595.5|4595|4595|4594|1248
1650621750000|2022-04-22 10:02:30|4595|4594.5|4596.5|4596|4597|4596|4595|4594.5|872
1650621760000|2022-04-22 10:02:40|4597|4596.5|4596.5|4596|4597|4596.5|4596.5|4596|201
1650621770000|2022-04-22 10:02:50|4597|4595.5|4597.5|4596.5|4598|4597|4597|4595.5|695
1650621780000|2022-04-22 10:03:00|4597||4597.5||4597.5||4597||274
1650621790000|2022-04-22 10:03:10|4598|4597|4599|4598|4599.5|4598.5|4598|4597|514
1650621800000|2022-04-22 10:03:20|4598.5|4597.5|4599|4598|4599|4598|4598.5|4597.5|400
1650621810000|2022-04-22 10:03:30|4598.5|4597.5|4599|4598|4599|4598|4598|4597.5|597
1650621820000|2022-04-22 10:03:40|4598.5|4597.5|4598.5|4597.5|4599|4598.5|4598|4597.5|206
1650621830000|2022-04-22 10:03:50|4598||4598||4598.5||4598||191
1650621840000|2022-04-22 10:04:00|4598.5|4597|4597.5|4596.5|4598.5|4597|4597.5|4596.5|162
1650621850000|2022-04-22 10:04:10|4597||4597||4597.5||4597||186
1650621860000|2022-04-22 10:04:20|||||||||6
1650621870000|2022-04-22 10:04:30|4597.5|4597|4597.5|4596.5|4597.5|4597|4597.5|4596.5|67
1650621880000|2022-04-22 10:04:40|4598|4597|4598.5|4598|4598.5|4598|4597.5|4597|800
1650621900000|2022-04-22 10:05:00|4598|4597.5|4596.5|4595.5|4598|4598|4596.5|4595|738
1650621910000|2022-04-22 10:05:10|4597|4596|4596.5|4595.5|4598.5|4597.5|4596.5|4595.5|746
1650621920000|2022-04-22 10:05:20|4596|4595|4596|4595|4596|4595.5|4596|4595|78
1650621930000|2022-04-22 10:05:30|4597.5|4595.5|4596|4595|4597.5|4596.5|4595.5|4595|3736
1650621940000|2022-04-22 10:05:40|4596.5|4595.5|4597|4596.5|4597|4596.5|4596.5|4595.5|435
1650621950000|2022-04-22 10:05:50|4596.5|4596|4596.5|4595.5|4597|4596|4596.5|4595.5|113
1650621960000|2022-04-22 10:06:00|4597|4596|4594|4593|4597|4596|4594|4593|3380
1650621970000|2022-04-22 10:06:10|4594.5|4593.5|4594.5|4593.5|4595|4594|4594|4593|382
1650621980000|2022-04-22 10:06:20|4594|4593|4594|4593|4594.5|4593.5|4594|4593|0
1650621990000|2022-04-22 10:06:30||4593.5||4593.5||4593.5||4593.5|0
1650622000000|2022-04-22 10:06:40|4594.5|4594|4594.5|4593.5|4596|4595|4594.5|4593.5|1404
1650622010000|2022-04-22 10:06:50|4594|4593|4596.5|4595.5|4596.5|4595.5|4594|4593|536
1650622020000|2022-04-22 10:07:00|4597|4596|4595.5|4594|4597|4596|4595|4594|964
1650622030000|2022-04-22 10:07:10|4595||4595||4595.5||4594.5||0
1650622040000|2022-04-22 10:07:20|4594.5|4593.5|4594|4593.5|4594.5|4593.5|4594|4593.5|261
1650622050000|2022-04-22 10:07:30|4594.5|4594|4594|4593.5|4594.5|4594|4594|4593.5|182
1650622070000|2022-04-22 10:07:50|4593.5|4593|4592|4591|4593.5|4593|4591.5|4591|2705
1650622080000|2022-04-22 10:08:00|4592.5|4591.5|4592.5|4592|4593|4592|4592|4591|453
1650622090000|2022-04-22 10:08:10|4592|4591.5|4592|4591|4592|4591.5|4591.5|4591|300
1650622100000|2022-04-22 10:08:20|4591.5|4591.5|4591|4590.5|4592|4591.5|4591|4590.5|328
1650622110000|2022-04-22 10:08:30|4590.5|4590|4592|4591.5|4592|4591.5|4590.5|4590|854
1650622130000|2022-04-22 10:08:50|4591.5|4591|4591|4590|4591.5|4591.5|4591|4590|150
1650622140000|2022-04-22 10:09:00|4590.5|4589.5|4591|4590|4592.5|4592|4590.5|4589.5|14919
1650622150000|2022-04-22 10:09:10|4590.5|4590.5|4591.5|4590.5|4591.5|4591|4590.5|4589.5|1776
1650622160000|2022-04-22 10:09:20|4591|4590|4592|4591|4593|4592|4590.5|4590|1366
1650622170000|2022-04-22 10:09:30|4591.5|4590.5|4590.5|4590|4591.5|4590.5|4590.5|4589.5|2260
1650622180000|2022-04-22 10:09:40|4591|4589.5|4591|4590|4591.5|4590.5|4590.5|4589|1414
1650622190000|2022-04-22 10:09:50|4591.5|4590.5|4591|4590|4591.5|4590.5|4590.5|4589.5|529
1650622200000|2022-04-22 10:10:00|4590.5|4590.5|4592.5|4592|4593.5|4592.5|4590.5|4589.5|15664
1650622210000|2022-04-22 10:10:10|4592|4591.5|4592|4591|4592|4592|4592|4591|257
1650622220000|2022-04-22 10:10:20|4592.5|4591.5|4593|4592.5|4593.5|4592.5|4592|4591.5|1720
1650622230000|2022-04-22 10:10:30|4593.5|4592|4593.5|4593|4593.5|4593|4592|4591.5|823
1650622250000|2022-04-22 10:10:50|4593|4592.5|4593.5|4592.5|4593.5|4593|4593|4592.5|1724
1650622260000|2022-04-22 10:11:00|4594|4593|4592.5|4591.5|4595|4594|4592.5|4591.5|1845
1650622270000|2022-04-22 10:11:10|4592|4591|4592|4591.5|4593|4592.5|4592|4591|591
1650622280000|2022-04-22 10:11:20|4592.5|4592|4594|4593.5|4594.5|4593.5|4592|4591.5|198
1650622290000|2022-04-22 10:11:30|4594.5|4593|4594|4593|4594.5|4593|4593.5|4593|212
1650622300000|2022-04-22 10:11:40|4594.5|4593.5|4594.5|4593.5|4594.5|4594|4594.5|4593.5|189
1650622310000|2022-04-22 10:11:50|4594|4594|4595.5|4595|4596|4595|4594|4594|287
1650622320000|2022-04-22 10:12:00|4596|4595.5|4595.5|4595|4596.5|4595.5|4595.5|4595|562
1650622330000|2022-04-22 10:12:10|4596|4595.5|4596|4595.5|4596|4595.5|4595.5|4595|765
1650622340000|2022-04-22 10:12:20|4596.5|4595|4597.5|4596.5|4597.5|4597|4596.5|4595|216
1650622350000|2022-04-22 10:12:30|4597|4596|4597.5|4596.5|4597.5|4596.5|4596.5|4595.5|186
1650622360000|2022-04-22 10:12:40|4597|4596|4596.5|4596|4597|4596.5|4596.5|4596|100
1650622370000|2022-04-22 10:12:50|4596|4595.5|4595.5|4595|4597|4596|4595.5|4595|520
1650622380000|2022-04-22 10:13:00|4595|4594.5|4595|4594.5|4595|4594.5|4595|4594|122
1650622390000|2022-04-22 10:13:10|4595.5|4595|4595|4594.5|4595.5|4595|4595|4594.5|540
1650622400000|2022-04-22 10:13:20|4594.5|4594|4594|4593.5|4595|4594|4594|4593|497
1650622410000|2022-04-22 10:13:30|4594.5|4593|4594.5|4593.5|4594.5|4594|4593|4592.5|284
1650622420000|2022-04-22 10:13:40|4595|4594|4594.5|4594|4595.5|4594.5|4594.5|4593.5|276
1650622430000|2022-04-22 10:13:50|4595|4594.5|4595.5|4595|4596|4595|4595|4594.5|269
1650622440000|2022-04-22 10:14:00|4595|4594.5|4597|4596|4598|4597|4595|4594.5|533
1650622450000|2022-04-22 10:14:10|4596.5|4595.5|4597.5|4597|4597.5|4597|4596.5|4595.5|0
1650622460000|2022-04-22 10:14:20|4598|4596.5|4597.5|4596.5|4598|4597.5|4597|4596.5|368
1650622470000|2022-04-22 10:14:30|4597|4596|4598|4597.5|4598|4597.5|4596.5|4596|734
1650622480000|2022-04-22 10:14:40|4598.5|4598|4600|4599|4600.5|4599|4598.5|4598|142
1650622490000|2022-04-22 10:14:50|4599.5|4598.5|4599|4598.5|4600|4599|4598.5|4597.5|1138
1650622500000|2022-04-22 10:15:00|4599.5|4599|4599.5|4599|4600|4599|4599|4598.5|396
1650622510000|2022-04-22 10:15:10|4599|4598.5|4598|4597.5|4599.5|4598.5|4598|4597.5|311
1650622520000|2022-04-22 10:15:20|4598.5|4598|4599|4598.5|4599.5|4599|4598|4597.5|385
1650622530000|2022-04-22 10:15:30|4599.5|4598|4598|4597.5|4599.5|4598|4598|4597.5|512
1650622540000|2022-04-22 10:15:40|4598.5|4598|4598|4597|4599|4598.5|4597.5|4596.5|825
1650622550000|2022-04-22 10:15:50|4597.5|4596.5|4596|4595.5|4598|4596.5|4595|4594|2604
1650622560000|2022-04-22 10:16:00|4596.5|4596|4596|4595|4596.5|4596|4595.5|4595|347
1650622570000|2022-04-22 10:16:10|4595.5|4595.5|4595|4594.5|4595.5|4595.5|4595|4594|289
1650622580000|2022-04-22 10:16:20|4594.5|4594|4593.5|4593|4595|4594.5|4593.5|4593|1903
1650622590000|2022-04-22 10:16:30|4594|4593.5|4594.5|4594|4595|4594.5|4594|4593.5|988
1650622600000|2022-04-22 10:16:40|4595|4593.5|4594|4593|4595|4594|4594|4593|799
1650622610000|2022-04-22 10:16:50|4593.5|4593.5|4594|4593.5|4594|4593.5|4593.5|4593.5|10
1650622620000|2022-04-22 10:17:00|4593.5|4593|4593.5|4592.5|4594|4593.5|4592.5|4592|614
1650622630000|2022-04-22 10:17:10|4593|4592|4593|4592|4593.5|4592|4591.5|4591|1280
1650622640000|2022-04-22 10:17:20|4592.5|4592.5|4591.5|4591|4594|4592.5|4591.5|4591|322
1650622650000|2022-04-22 10:17:30|4591|4590.5|4591.5|4590.5|4591.5|4590.5|4591|4590|420
1650622660000|2022-04-22 10:17:40|4591|4591|4591|4590|4591.5|4591|4590.5|4590|1059
1650622670000|2022-04-22 10:17:50|4591.5|4590.5|4591.5|4590.5|4591.5|4591|4591|4590|453
1650622680000|2022-04-22 10:18:00|4592|4591|4591.5|4590.5|4592|4591.5|4591.5|4590.5|1010
1650622690000|2022-04-22 10:18:10|4591|4591|4591.5|4590.5|4591.5|4591|4591|4590|286
1650622700000|2022-04-22 10:18:20|4591|4590|4591.5|4590.5|4591.5|4590.5|4591|4590|286
1650622710000|2022-04-22 10:18:30|4592|4591|4593|4592.5|4594|4593.5|4591.5|4591|1037
1650622720000|2022-04-22 10:18:40|4593.5|4593|4594|4593|4594|4593|4593.5|4592.5|400
1650622730000|2022-04-22 10:18:50|4593.5|4592.5|4594|4593|4594|4593|4593|4592.5|0
1650622740000|2022-04-22 10:19:00|4593.5|4593.5|4595.5|4594.5|4595.5|4594.5|4593.5|4593|904
1650622750000|2022-04-22 10:19:10|4595|4594|4595.5|4594.5|4595.5|4594.5|4594.5|4593.5|544
1650622760000|2022-04-22 10:19:20|4595|4594|4594.5|4594|4595|4594|4594.5|4594|38
1650622770000|2022-04-22 10:19:30|4595|4594.5|4595.5|4594.5|4596|4595|4594.5|4594|615
1650622780000|2022-04-22 10:19:40|4595|4594|4595.5|4594.5|4595.5|4595|4594.5|4594|699
1650622790000|2022-04-22 10:19:50|4595|4594|4596|4595.5|4596.5|4596|4594.5|4593.5|640
1650622800000|2022-04-22 10:20:00|4596.5|4596|4597|4596|4597.5|4597|4596.5|4595.5|979
1650622810000|2022-04-22 10:20:10|4597.5|4596.5|4597|4596|4597.5|4596.5|4596.5|4596|459
1650622820000|2022-04-22 10:20:20|4596.5|4596.5|4595.5|4595|4596.5|4596.5|4594.5|4593.5|1808
1650622830000|2022-04-22 10:20:30|4596|4595.5|4596.5|4596|4597|4596|4596|4595|1406
1650622840000|2022-04-22 10:20:40|4597|4596.5|4596.5|4596|4597.5|4596.5|4595|4594.5|743
1650622860000|2022-04-22 10:21:00|4596|4595.5|4595.5|4595|4596.5|4595.5|4595.5|4595|617
1650622870000|2022-04-22 10:21:10|4595|4594.5|4596.5|4596|4596.5|4596|4595|4594.5|943
1650622890000|2022-04-22 10:21:30|4597|4596.5|4594|4593.5|4597.5|4596.5|4594|4593|999
1650622900000|2022-04-22 10:21:40|4593.5|4593|4593.5|4592.5|4593.5|4593.5|4592.5|4591.5|506
1650622910000|2022-04-22 10:21:50|4593|4593|4593|4592|4593.5|4593|4593|4592|0
1650622920000|2022-04-22 10:22:00|4593.5|4592.5|4593.5|4592.5|4593.5|4593|4593|4592|110
1650622930000|2022-04-22 10:22:10|4593|4593|4593.5|4592.5|4593.5|4593|4593|4592.5|0
1650622940000|2022-04-22 10:22:20||4593||4592.5||4593||4592.5|221
1650622950000|2022-04-22 10:22:30|4594|4593|4594|4593|4594|4593.5|4593.5|4592.5|480
1650622960000|2022-04-22 10:22:40|4593.5|4593.5|4593|4592.5|4594|4593.5|4593|4592.5|482
1650622970000|2022-04-22 10:22:50|4593.5|4593|4593|4592.5|4593.5|4593|4592.5|4592|767
1650622980000|2022-04-22 10:23:00|4593.5|4592|4593|4592|4593.5|4592|4592.5|4592|36
1650622990000|2022-04-22 10:23:10|4592.5|4591.5|4592|4591|4592.5|4591.5|4592|4591|88
1650623000000|2022-04-22 10:23:20|4592.5|4591.5|4590.5|4590|4592.5|4592|4590.5|4590|1638
1650623010000|2022-04-22 10:23:30|4591|4589.5|4591|4590.5|4591|4590.5|4590.5|4589.5|1352
1650623020000|2022-04-22 10:23:40|4591.5|4590|4591.5|4590.5|4591.5|4591|4590.5|4589.5|2349
1650623030000|2022-04-22 10:23:50|4591|4590|4590.5|4590|4591|4590.5|4590.5|4589.5|955
1650623040000|2022-04-22 10:24:00|4591|4590.5|4591|4590.5|4591.5|4591|4590.5|4590|1347
1650623050000|2022-04-22 10:24:10|4590.5|4590|4590.5|4590|4591|4590.5|4590.5|4589.5|995
1650623060000|2022-04-22 10:24:20|4591|4590.5|4591.5|4590.5|4591.5|4591|4591|4590.5|136
1650623070000|2022-04-22 10:24:30||4591||4591||4591||4590.5|0
1650623080000|2022-04-22 10:24:40|4592|4591.5|4591.5|4591|4592.5|4591.5|4591.5|4590.5|933
1650623090000|2022-04-22 10:24:50|4592|4591.5|4592.5|4591.5|4593.5|4592.5|4592|4591|455
1650623100000|2022-04-22 10:25:00|4593|4592|4592|4591|4593|4592|4592|4591|386
1650623110000|2022-04-22 10:25:10||4591.5||4591||4591.5||4591|0
1650623120000|2022-04-22 10:25:20|4591.5|4590.5|4591.5|4591|4591.5|4591|4591.5|4590.5|121
1650623130000|2022-04-22 10:25:30|4591|4590.5|4590.5|4590|4591|4590.5|4590.5|4590|784
1650623140000|2022-04-22 10:25:40|4591|4589.5|4592.5|4591.5|4592.5|4591.5|4590.5|4589.5|726
1650623150000|2022-04-22 10:25:50|4592|4591|4592.5|4591.5|4592.5|4591.5|4590.5|4590|1872
1650623160000|2022-04-22 10:26:00|4592|4592|4592.5|4591.5|4593.5|4593|4592|4591.5|446
1650623170000|2022-04-22 10:26:10|4592|4591|4590.5|4590|4592|4591|4590.5|4590|212
1650623180000|2022-04-22 10:26:20|4591|4590.5|4590.5|4590|4591.5|4590.5|4590.5|4589.5|927
1650623190000|2022-04-22 10:26:30||4589.5||4590||4590||4589.5|1026
1650623200000|2022-04-22 10:26:40||4589.5||4590||4590||4589.5|1171
1650623210000|2022-04-22 10:26:50||4589.5||4590||4590||4589.5|508
1650623220000|2022-04-22 10:27:00||4589.5||4590||4590||4589.5|1176
1650623230000|2022-04-22 10:27:10|4591|4589.5|4590.5|4590|4591|4590.5|4590.5|4589.5|1808
1650623240000|2022-04-22 10:27:20|4591|4589.5|4591.5|4591|4592.5|4592|4591|4589.5|3058
1650623250000|2022-04-22 10:27:30|4592|4591.5|4590|4589.5|4592|4591.5|4590|4589|692
1650623260000|2022-04-22 10:27:40|4590.5|4589|4590|4589|4590.5|4589.5|4589|4588|1495
1650623270000|2022-04-22 10:27:50|4590.5|4589.5|4590.5|4589.5|4590.5|4590|4590|4589.5|474
1650623280000|2022-04-22 10:28:00|4591|4590|4590|4589|4591|4590|4590|4589|79
1650623290000|2022-04-22 10:28:10|4589.5|4588.5|4590.5|4589.5|4590.5|4589.5|4589|4588.5|213
1650623300000|2022-04-22 10:28:20|4591|4590|4590.5|4590|4591|4590|4590.5|4590|110
1650623310000|2022-04-22 10:28:30|4591|4590.5|4591|4590.5|4591|4590.5|4590.5|4590|751
1650623330000|2022-04-22 10:28:50|4590.5|4590|4590|4589.5|4591|4590.5|4590|4589|751
1650623340000|2022-04-22 10:29:00|4589.5|4589|4589.5|4589|4590|4589|4589|4588.5|1028
1650623350000|2022-04-22 10:29:10|4589|4588.5|4589|4588.5|4589.5|4589|4589|4588.5|1773
1650623360000|2022-04-22 10:29:20|4588.5|4588|4589.5|4589|4589.5|4589|4588.5|4588|2255
1650623370000|2022-04-22 10:29:30|4590|4589.5|4590.5|4590|4590.5|4590|4590|4589|407
1650623380000|2022-04-22 10:29:40|4590|4589.5|4592|4591|4592|4591.5|4589.5|4589|826
1650623390000|2022-04-22 10:29:50|4592.5|4591.5|4591.5|4591|4592.5|4591.5|4591.5|4591|1092
1650623400000|2022-04-22 10:30:00|4592|4591.5|4593.5|4593|4593.5|4593|4592|4591|283
1650623410000|2022-04-22 10:30:10|4594|4593.5|4596.5|4596|4597|4596|4594|4593.5|234
1650623420000|2022-04-22 10:30:20|4597|4595.5|4598.5|4597.5|4599|4598|4596|4595|1009
1650623430000|2022-04-22 10:30:30|4598|4597|4597|4596|4598.5|4597|4595.5|4595|591
1650623440000|2022-04-22 10:30:40|4596.5|4596.5|4596|4595|4596.5|4596.5|4595.5|4594.5|659
1650623450000|2022-04-22 10:30:50|4595.5|4595.5|4594|4593.5|4596|4595.5|4593.5|4593|1048
1650623460000|2022-04-22 10:31:00|4594.5|4594|4595.5|4595|4596|4595.5|4594.5|4594|506
1650623470000|2022-04-22 10:31:10|4596|4595.5|4596.5|4596|4596.5|4596|4595.5|4595|1652
1650623480000|2022-04-22 10:31:20|4597|4596.5|4596|4595.5|4597|4596.5|4596|4595.5|227
1650623490000|2022-04-22 10:31:30|4595.5|4595|4595.5|4595|4595.5|4595|4595.5|4595|51
1650623500000|2022-04-22 10:31:40|4595|4594.5|4595|4594.5|4597|4596|4595|4594|1994
1650623510000|2022-04-22 10:31:50|4594.5|4594|4592.5|4592|4595|4594.5|4592.5|4592|1197
1650623520000|2022-04-22 10:32:00|4592|4591.5|4591.5|4591|4592.5|4591.5|4591|4590.5|693
1650623530000|2022-04-22 10:32:10|4591|4590.5|4591.5|4590.5|4591.5|4591|4590.5|4589.5|2038
1650623540000|2022-04-22 10:32:20|4592|4591|4590.5|4590|4593|4592|4590.5|4589.5|3271
1650623550000|2022-04-22 10:32:30|4591|4590.5|4592|4591|4592|4591|4590.5|4590.5|561
1650623560000|2022-04-22 10:32:40|4591.5|4590.5|4591.5|4591|4592|4591|4591|4590.5|781
1650623570000|2022-04-22 10:32:50|4591|4590.5|4591.5|4590.5|4591.5|4590.5|4590.5|4589.5|1771
1650623580000|2022-04-22 10:33:00|4591|4590|4590.5|4590|4591.5|4590.5|4590.5|4590|240
1650623590000|2022-04-22 10:33:10|4591|4590.5|4592|4591|4592.5|4592|4591|4590|814
1650623600000|2022-04-22 10:33:20|4592.5|4591.5|4593.5|4593|4593.5|4593|4592|4591|809
1650623610000|2022-04-22 10:33:30|4594|4593.5|4593.5|4592.5|4594|4593.5|4593|4592|934
1650623620000|2022-04-22 10:33:40|4594|4593|4594|4593.5|4595.5|4594.5|4594|4592.5|349
1650623630000|2022-04-22 10:33:50|4593.5|4593|4594|4593|4594|4593|4593|4592.5|139
1650623640000|2022-04-22 10:34:00|4593.5|4592.5|4593.5|4593|4593.5|4593|4593|4592.5|314
1650623650000|2022-04-22 10:34:10|4594|4592.5|4594.5|4594|4596|4595|4594|4592.5|700
1650623660000|2022-04-22 10:34:20|4595|4593.5|4593.5|4593|4595|4593.5|4593.5|4592.5|238
1650623670000|2022-04-22 10:34:30|4593|4592.5|4592.5|4591.5|4593.5|4592.5|4592|4590.5|1415
1650623690000|2022-04-22 10:34:50|4592|4591|4594|4593.5|4594|4593.5|4592|4591|2687
1650623700000|2022-04-22 10:35:00|4594.5|4594|4594.5|4593.5|4594.5|4594|4594|4593.5|339
1650623710000|2022-04-22 10:35:10|4594|4593|4594.5|4593.5|4595|4594|4593.5|4592.5|134
1650623720000|2022-04-22 10:35:20|4594|4593|4595.5|4594.5|4595.5|4594.5|4594|4593|702
1650623730000|2022-04-22 10:35:30|4595|4594|4595|4594.5|4595.5|4594.5|4594.5|4594|149
1650623740000|2022-04-22 10:35:40|4594.5|4594|4595.5|4595|4596|4595|4594|4593|2491
1650623750000|2022-04-22 10:35:50|4596|4595.5|4595.5|4594.5|4597|4596|4595.5|4594.5|1061
1650623760000|2022-04-22 10:36:00|4595|4594|4595.5|4595|4595.5|4595|4594|4593.5|2326
1650623770000|2022-04-22 10:36:10|4596|4595.5|4596.5|4596|4596.5|4596|4596|4595.5|48
1650623780000|2022-04-22 10:36:20|4597|4596.5|4597|4596|4598|4596.5|4597|4596|102
1650623790000|2022-04-22 10:36:30|4596.5|4596.5|4597|4596|4597|4596.5|4596.5|4596|150
1650623800000|2022-04-22 10:36:40|4597.5|4596.5|4596.5|4596|4598|4597|4596.5|4596|541
1650623810000|2022-04-22 10:36:50|4597||4596.5||4597||4596.5||0
1650623820000|2022-04-22 10:37:00|4596|4595.5|4595.5|4595|4596|4595.5|4595|4594.5|588
1650623830000|2022-04-22 10:37:10|4596|4595.5|4598.5|4597.5|4599|4598|4596|4595.5|389
1650623840000|2022-04-22 10:37:20|4598|4597|4598|4597.5|4598.5|4597.5|4598|4597|0
1650623850000|2022-04-22 10:37:30|4597.5|4597|4597.5|4597|4598|4597.5|4597.5|4597|71
1650623860000|2022-04-22 10:37:40|4598|4597.5|4599.5|4599|4600|4599|4598|4597.5|508
1650623870000|2022-04-22 10:37:50|4600|4599.5|4600.5|4599.5|4601|4599.5|4599|4598|1296
1650623880000|2022-04-22 10:38:00|4601|4600|4600.5|4599.5|4601.5|4600.5|4600|4599.5|520
1650623890000|2022-04-22 10:38:10|4601|4600|4601.5|4600|4601.5|4601|4601|4600|323
1650623900000|2022-04-22 10:38:20|4601|4599.5|4600.5|4599.5|4601|4599.5|4600.5|4599.5|73
1650623910000|2022-04-22 10:38:30|4600|4599|4599.5|4599|4600|4599|4599.5|4598.5|400
1650623920000|2022-04-22 10:38:40|4600|4599.5|4602.5|4601.5|4603|4602|4600|4599.5|843
1650623930000|2022-04-22 10:38:50|4603.5|4602|4603.5|4602.5|4604.5|4603.5|4603|4602|1610
1650623940000|2022-04-22 10:39:00|4603|4603|4603.5|4602.5|4604|4603|4603|4602.5|0
1650623950000|2022-04-22 10:39:10|4604|4603|4604|4603|4604|4603.5|4603.5|4602|171
1650623960000|2022-04-22 10:39:20|4603.5|4603.5|4605|4604.5|4605|4604.5|4603.5|4603|44
1650623970000|2022-04-22 10:39:30|4604.5|4604|4605|4604.5|4605|4604.5|4604.5|4603.5|60
1650623980000|2022-04-22 10:39:40|4604.5|4604|4605|4604.5|4605|4604.5|4604.5|4603.5|1
1650623990000|2022-04-22 10:39:50|4604.5|4604|4605.5|4605|4606.5|4605|4604.5|4604|239
1650624000000|2022-04-22 10:40:00||4604.5||4604.5||4605||4604.5|336
1650624010000|2022-04-22 10:40:10|4605||4605||4605.5||4605||0
1650624020000|2022-04-22 10:40:20|||||||||100
1650624030000|2022-04-22 10:40:30|4606|4605|4606|4605|4607.5|4606.5|4606|4605|1106
1650624040000|2022-04-22 10:40:40|4606.5|4605.5|4607|4606|4607|4606|4606|4605.5|0
1650624050000|2022-04-22 10:40:50|4607.5|4606.5|4607.5|4606.5|4608|4607|4607|4606|100
1650624060000|2022-04-22 10:41:00|4607|4607|4607.5|4607|4607.5|4607|4607|4607|0
1650624070000|2022-04-22 10:41:10|4608|4607.5|4608|4607.5|4608|4607.5|4608|4607.5|169
1650624080000|2022-04-22 10:41:20|4608.5|4608|4608.5|4608|4609|4608|4608|4607.5|251
1650624090000|2022-04-22 10:41:30|4609|4608.5|4608.5|4607.5|4610|4608.5|4608.5|4607.5|150
1650624100000|2022-04-22 10:41:40|4609|4608|4610.5|4610|4611|4610|4609|4608|503
1650624110000|2022-04-22 10:41:50|4611|4610.5|4611|4610.5|4611|4610.5|4611|4610.5|38
1650624120000|2022-04-22 10:42:00|4611.5|4611|4611.5|4611|4612|4611.5|4611.5|4611|667
1650624130000|2022-04-22 10:42:10|4610.5|4610.5|4611.5|4610.5|4611.5|4610.5|4610.5|4610|504
1650624140000|2022-04-22 10:42:20|4611|4610|4610.5|4609.5|4611|4610.5|4609|4608|1880
1650624150000|2022-04-22 10:42:30|4611|4610|4610.5|4609.5|4611.5|4610.5|4610.5|4609.5|1316
1650624160000|2022-04-22 10:42:40|4610|4609|4610|4609|4611|4609.5|4609.5|4609|666
1650624170000|2022-04-22 10:42:50|4610.5|4609.5|4611|4610.5|4611|4610.5|4610.5|4609.5|0
1650624180000|2022-04-22 10:43:00|4610.5|4610|4610.5|4609.5|4611|4610|4610.5|4609.5|90
1650624190000|2022-04-22 10:43:10|4610|4610|4610|4609.5|4610.5|4610|4609.5|4609|563
1650624200000|2022-04-22 10:43:20|4609.5|4609|4610|4609|4610|4609.5|4609.5|4609|258
1650624210000|2022-04-22 10:43:30|4609.5|4609.5|4609|4608.5|4610|4609.5|4609|4608|772
1650624220000|2022-04-22 10:43:40|4608.5|4608|4608.5|4607.5|4608.5|4608|4608.5|4607|974
1650624230000|2022-04-22 10:43:50|4608|4607|4607.5|4606.5|4608|4607|4607.5|4606.5|555
1650624240000|2022-04-22 10:44:00|4607|4606|4608|4607|4608|4607|4607|4606|38
1650624250000|2022-04-22 10:44:10|4607.5|4607.5|4607.5|4606.5|4608|4607.5|4607|4606.5|354
1650624270000|2022-04-22 10:44:30|4607|4606|4607|4606.5|4607|4606.5|4607|4606|152
1650624280000|2022-04-22 10:44:40|4606.5|4606|4606.5|4605.5|4607|4606.5|4606|4605|202
1650624290000|2022-04-22 10:44:50|4606|4606|4606|4605|4606|4606|4606|4605|1
1650624300000|2022-04-22 10:45:00|4605.5|4605.5|4606.5|4605.5|4606.5|4606|4605.5|4605|197
1650624310000|2022-04-22 10:45:10|4606|4605|4606|4605|4606|4605|4605.5|4605|299
1650624320000|2022-04-22 10:45:20|4606.5|4605.5|4606|4605|4606.5|4606|4605|4604.5|1549
1650624330000|2022-04-22 10:45:30|4606.5|4605.5|4607|4606|4607.5|4606.5|4606|4605|220
1650624340000|2022-04-22 10:45:40|4607.5|4606.5|4608|4607|4608.5|4607|4607.5|4606.5|430
1650624350000|2022-04-22 10:45:50|4608.5|4607.5|4608.5|4607.5|4608.5|4607.5|4608|4607.5|0
1650624360000|2022-04-22 10:46:00|4609|4608|4609|4608.5|4609.5|4608.5|4609|4608|90
1650624380000|2022-04-22 10:46:20|4608.5|4608|4608|4607.5|4609|4608|4608|4607.5|404
1650624390000|2022-04-22 10:46:30|4608.5|4608|4609|4608|4609|4608|4608.5|4608|185
1650624400000|2022-04-22 10:46:40|4608.5||4609||4609||4608.5||1
1650624410000|2022-04-22 10:46:50|4608.5|4609|4609.5|4609|4610|4609|4608.5|4609|712
1650624420000|2022-04-22 10:47:00|4609|4608.5|4610|4609|4610|4609|4609|4608.5|976
1650624430000|2022-04-22 10:47:10|4609.5|4608.5|4609.5|4608.5|4610|4609|4609.5|4608.5|0
1650624450000|2022-04-22 10:47:30|4609|4609|4609.5|4608.5|4609.5|4609|4608.5|4608|1194
1650624460000|2022-04-22 10:47:40|4609|4609|4608|4607|4609|4609|4608|4606.5|684
1650624470000|2022-04-22 10:47:50|4607.5||4608||4608||4607.5||0
1650624480000|2022-04-22 10:48:00|4607.5|4606.5|4607|4606.5|4608|4606.5|4607|4606|17
1650624490000|2022-04-22 10:48:10|||||||||30
1650624500000|2022-04-22 10:48:20|4606.5|4606|4607|4606|4607|4606|4606.5|4605.5|36
1650624510000|2022-04-22 10:48:30|4606.5|4606.5|4607.5|4607|4607.5|4607|4606.5|4606|225
1650624520000|2022-04-22 10:48:40||4606.5||4606.5||4606.5||4606.5|0
1650624530000|2022-04-22 10:48:50|4607|4607|4607.5|4606.5|4607.5|4607|4607|4606.5|59
1650624540000|2022-04-22 10:49:00|4607|4606|4605.5|4605|4607.5|4606|4605|4604|879
1650624550000|2022-04-22 10:49:10|4605|4604.5|4605|4604.5|4605.5|4604.5|4605|4604|3
1650624560000|2022-04-22 10:49:20|4605.5|4605|4604|4603.5|4605.5|4605|4604|4603.5|798
1650624570000|2022-04-22 10:49:30|4604.5|4604|4604.5|4603.5|4604.5|4604|4604|4603.5|192
1650624580000|2022-04-22 10:49:40|4604|4604|4604|4603.5|4604.5|4604|4604|4603.5|0
1650624590000|2022-04-22 10:49:50|4603.5|4603|4602.5|4602|4603.5|4603|4602.5|4601.5|183
1650624600000|2022-04-22 10:50:00|4603|4602.5|4604|4603.5|4604|4603.5|4603|4602.5|1756
1650624610000|2022-04-22 10:50:10|4604.5|4603|4604|4603|4604.5|4604|4604|4603|1036
1650624620000|2022-04-22 10:50:20|4604.5|4603.5|4603.5|4602.5|4604.5|4603.5|4603.5|4602.5|124
1650624630000|2022-04-22 10:50:30|4604||4603.5||4604||4603||435
1650624640000|2022-04-22 10:50:40|4603|4602|4603|4602|4604|4603|4603|4602|666
1650624650000|2022-04-22 10:50:50|4602.5|4601.5|4602.5|4602|4603|4602|4602.5|4601.5|310
1650624660000|2022-04-22 10:51:00|4602|4601.5|4603.5|4602.5|4604|4603.5|4602|4601|1823
1650624670000|2022-04-22 10:51:10|4603|4603|4603.5|4602.5|4603.5|4603|4603|4602.5|386
1650624680000|2022-04-22 10:51:20|4603|4603|4603|4602|4603.5|4603|4603|4602|150
1650624690000|2022-04-22 10:51:30|4602.5|4601.5|4602.5|4601.5|4602.5|4602|4602.5|4601.5|150
1650624700000|2022-04-22 10:51:40|4602|4601|4602|4601.5|4602|4601.5|4602|4601|125
1650624710000|2022-04-22 10:51:50|4601.5|4601|4601|4600.5|4602|4601|4601|4600|2458
1650624720000|2022-04-22 10:52:00|4600.5|4600|4601|4600|4601.5|4600.5|4600.5|4600|475
1650624730000|2022-04-22 10:52:10||4600.5||4600.5||4600.5||4600|0
1650624740000|2022-04-22 10:52:20|4600.5|4600|4598.5|4598|4601|4600|4598.5|4598|2687
1650624750000|2022-04-22 10:52:30|4599|4597.5|4597.5|4597|4599|4597.5|4597.5|4597|171
1650624760000|2022-04-22 10:52:40|4598|4597.5|4598|4597|4599.5|4598.5|4598|4597|812
1650624770000|2022-04-22 10:52:50|4598.5|4597.5|4599|4598|4599|4598|4598.5|4597|558
1650624780000|2022-04-22 10:53:00|4598.5|4597.5|4597.5|4596.5|4598.5|4597.5|4597|4596.5|1578
1650624790000|2022-04-22 10:53:10|4597|4596|4596|4595.5|4597|4596|4596|4595.5|1060
1650624800000|2022-04-22 10:53:20|4596.5|4596|4596|4595|4596.5|4596|4595.5|4595|238
1650624810000|2022-04-22 10:53:30|4596.5|4595.5|4597.5|4596.5|4598|4596.5|4596.5|4595.5|122
1650624820000|2022-04-22 10:53:40|4598|4597|4598.5|4597.5|4598.5|4597.5|4597.5|4596.5|282
1650624830000|2022-04-22 10:53:50|4598|4597|4598.5|4597.5|4599|4598|4597.5|4596.5|124
1650624840000|2022-04-22 10:54:00|4598|4597|4597.5|4596.5|4598|4597|4597.5|4596.5|0
1650624850000|2022-04-22 10:54:10|4597|4596|4597|4595.5|4597|4596|4596.5|4595.5|647
1650624860000|2022-04-22 10:54:20|4596.5|4596|4597|4596.5|4597|4596.5|4596.5|4595.5|991
1650624870000|2022-04-22 10:54:30|4596.5|4596|4596.5|4595.5|4597|4596|4596.5|4595.5|183
1650624880000|2022-04-22 10:54:40|4597|4596|4596|4595.5|4597|4596|4596|4595.5|644
1650624890000|2022-04-22 10:54:50|4596.5|4595|4595.5|4595|4596.5|4595|4595|4594.5|292
1650624900000|2022-04-22 10:55:00|4596|4594.5|4598.5|4597|4598.5|4597.5|4596|4594.5|621
1650624910000|2022-04-22 10:55:10|4598|4597.5|4598|4597|4599.5|4598.5|4598|4597|206
1650624920000|2022-04-22 10:55:20|4597.5|4596.5|4597.5|4596.5|4597.5|4597|4597|4596.5|279
1650624930000|2022-04-22 10:55:30|4597|4596|4597|4596|4597.5|4596.5|4596.5|4595.5|1798
1650624940000|2022-04-22 10:55:40|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|35
1650624950000|2022-04-22 10:55:50|4597|4596|4597|4596|4597|4596|4597|4596|0
1650624960000|2022-04-22 10:56:00|4596.5|4596.5|4595|4594|4597.5|4596.5|4594|4593|1021
1650624970000|2022-04-22 10:56:10|4595.5|4593.5|4596.5|4595.5|4596.5|4595.5|4595|4593.5|662
1650624980000|2022-04-22 10:56:20||4596||4596||4596||4596|0
1650625000000|2022-04-22 10:56:40|4597|4595.5|4597.5|4596.5|4597.5|4596.5|4595.5|4595|1453
1650625010000|2022-04-22 10:56:50|4597|4596|4597.5|4596.5|4597.5|4596.5|4596.5|4595.5|330
1650625020000|2022-04-22 10:57:00|4597|4597|4596.5|4596|4597|4597|4596.5|4596|150
1650625030000|2022-04-22 10:57:10|4597|4596.5|4597.5|4596.5|4597.5|4596.5|4597|4596|900
1650625050000|2022-04-22 10:57:30|4597|4596|4596|4595|4597|4596|4595.5|4594|753
1650625060000|2022-04-22 10:57:40|4595.5|4594.5|4593.5|4593|4596|4595|4593.5|4593|1870
1650625070000|2022-04-22 10:57:50|4594|4593.5|4593.5|4592.5|4594|4593.5|4592.5|4592|3228
1650625080000|2022-04-22 10:58:00|4594|4593|4596|4595.5|4596.5|4595.5|4594|4593|889
1650625090000|2022-04-22 10:58:10|4596.5|4596|4599|4598|4599.5|4598.5|4596.5|4596|2070
1650625100000|2022-04-22 10:58:20|4598.5|4597.5|4599|4598|4599|4598.5|4598|4597|1739
1650625110000|2022-04-22 10:58:30|4598.5|4598.5|4598|4597|4598.5|4598.5|4598|4597|106
1650625120000|2022-04-22 10:58:40|4598.5|4597.5|4598|4597|4598.5|4597.5|4598|4597|209
1650625130000|2022-04-22 10:58:50||4597.5||4597||4597.5||4597|69
1650625140000|2022-04-22 10:59:00|4597.5|4597.5|4598.5|4598|4598.5|4598|4597.5|4597|413
1650625150000|2022-04-22 10:59:10|4598|4597|4598|4597|4598|4597.5|4598|4597|158
1650625160000|2022-04-22 10:59:20|4597.5|4597.5|4597.5|4597|4598|4597.5|4597.5|4596.5|355
1650625170000|2022-04-22 10:59:30|4598|4597.5|4598|4597.5|4598|4597.5|4598|4597.5|94
1650625180000|2022-04-22 10:59:40|4597.5|4597|4596.5|4596|4597.5|4597|4596.5|4596|194
1650625190000|2022-04-22 10:59:50|4597|4595.5|4597.5|4596.5|4597.5|4596.5|4596|4595.5|603
1650625200000|2022-04-22 11:00:00|4598|4597|4598.5|4597.5|4598.5|4598|4598|4596.5|728
1650625210000|2022-04-22 11:00:10|4599|4598|4599|4597.5|4599|4598|4598.5|4597.5|439
1650625220000|2022-04-22 11:00:20|4600|4598|4600|4599.5|4600|4599.5|4599|4598|172
1650625230000|2022-04-22 11:00:30|4599.5|4599|4599.5|4598.5|4600|4599|4599|4598.5|66
1650625240000|2022-04-22 11:00:40||4599||4598.5||4599||4598.5|0
1650625250000|2022-04-22 11:00:50||4599||4599||4599||4599|66
1650625260000|2022-04-22 11:01:00|4600|4599.5|4602|4601|4602|4601|4600|4599.5|231
1650625270000|2022-04-22 11:01:10|4601.5||4601.5||4601.5||4601.5||20
1650625280000|2022-04-22 11:01:20|4601|4600.5|4600.5|4599.5|4601|4600.5|4600|4599.5|88
1650625290000|2022-04-22 11:01:30|4600|4600|4600|4599|4600.5|4600|4599.5|4598.5|76
1650625300000|2022-04-22 11:01:40|4599.5|4598.5|4599|4598|4599.5|4598.5|4598|4597|691
1650625310000|2022-04-22 11:01:50|4598.5|4597.5|4596.5|4595.5|4598.5|4598|4596.5|4595.5|1710
1650625320000|2022-04-22 11:02:00|4596|4596|4597.5|4596.5|4598.5|4597.5|4596|4595|7496
1650625330000|2022-04-22 11:02:10|4597|4596|4599|4598.5|4599|4598.5|4596.5|4596|2257
1650625340000|2022-04-22 11:02:20|4599.5|4599|4600.5|4600|4600.5|4600|4599|4598|535
1650625350000|2022-04-22 11:02:30|4600|4599.5|4599|4598.5|4600|4599.5|4599|4598.5|599
1650625360000|2022-04-22 11:02:40|4598.5|4598|4598.5|4598|4598.5|4598.5|4598.5|4597.5|360
1650625370000|2022-04-22 11:02:50|4599|4598.5|4598.5|4598|4599.5|4598.5|4598|4597|3732
1650625380000|2022-04-22 11:03:00|4599|4598.5|4600|4599.5|4600.5|4600|4599|4598.5|1083
1650625390000|2022-04-22 11:03:10||4599||4599||4599.5||4599|242
1650625400000|2022-04-22 11:03:20||4599.5||4599||4599.5||4599|0
1650625410000|2022-04-22 11:03:30|4600.5|4599.5|4601.5|4601|4602|4601.5|4600.5|4599.5|334
1650625420000|2022-04-22 11:03:40|4602|4601.5|4602.5|4602|4603|4602|4601.5|4601|352
1650625430000|2022-04-22 11:03:50|4602|4601.5|4602.5|4602|4602.5|4602|4602|4601|379
1650625440000|2022-04-22 11:04:00|4602|4601.5|4602.5|4601.5|4602.5|4602|4602|4601|164
1650625450000|2022-04-22 11:04:10|4602|4602|4601|4600|4602.5|4602|4601|4600|1240
1650625460000|2022-04-22 11:04:20|4601.5|4600.5|4601.5|4600.5|4601.5|4600.5|4600.5|4600|87
1650625470000|2022-04-22 11:04:30|4601|4600|4600.5|4600|4601.5|4600.5|4600.5|4600|565
1650625480000|2022-04-22 11:04:40|4600|4599.5|4600|4599.5|4600.5|4599.5|4600|4599|221
1650625500000|2022-04-22 11:05:00|4600.5|4600|4600.5|4600|4601|4600.5|4600.5|4600|546
1650625510000|2022-04-22 11:05:10|4601|4600.5|4601|4600.5|4601|4600.5|4601|4600|350
1650625520000|2022-04-22 11:05:20|4601.5|4601|4601.5|4601|4601.5|4601|4601|4601|657
1650625540000|2022-04-22 11:05:40|4601|4600.5|4600|4599.5|4601|4601|4600|4599|1123
1650625550000|2022-04-22 11:05:50|4599.5|4599|4600.5|4599.5|4600.5|4599.5|4599.5|4599|1178
1650625560000|2022-04-22 11:06:00||4600||4600||4600||4599.5|121
1650625570000|2022-04-22 11:06:10|4601|4600.5|4603|4602|4603|4602.5|4601|4600.5|271
1650625580000|2022-04-22 11:06:20|4602.5|4601.5|4603|4602.5|4603|4602.5|4602.5|4601.5|1063
1650625590000|2022-04-22 11:06:30|4602.5|4602|4602|4601|4602.5|4602|4602|4601|410
1650625600000|2022-04-22 11:06:40|4602.5|4601.5|4603|4602|4603.5|4602.5|4602.5|4601|39
1650625610000|2022-04-22 11:06:50|4602.5|4602.5|4602|4601.5|4602.5|4602.5|4602|4601.5|161
1650625620000|2022-04-22 11:07:00|4602.5|4602|4603|4602.5|4604.5|4603.5|4602.5|4601.5|313
1650625630000|2022-04-22 11:07:10|4603.5||4603||4603.5||4603||0
1650625640000|2022-04-22 11:07:20|||||||||100
1650625650000|2022-04-22 11:07:30|4603.5|4603|4604|4603|4604.5|4603.5|4603.5|4603|201
1650625660000|2022-04-22 11:07:40||4603.5||4603.5||4603.5||4603.5|0
1650625670000|2022-04-22 11:07:50|4604.5|4604|4605|4604|4605|4604.5|4604.5|4604|0
1650625680000|2022-04-22 11:08:00|4604.5|4604.5|4606|4605.5|4606|4605.5|4604.5|4604.5|198
1650625690000|2022-04-22 11:08:10|4606.5|4606|4607.5|4606.5|4607.5|4606.5|4606.5|4606|132
1650625700000|2022-04-22 11:08:20|4607|4606|4607|4606|4607.5|4606|4606.5|4606|185
1650625710000|2022-04-22 11:08:30|4607.5|4606.5|4607|4606|4607.5|4606.5|4606.5|4606|243
1650625720000|2022-04-22 11:08:40|4606.5|4606.5|4607|4606.5|4607|4606.5|4606.5|4606|554
1650625730000|2022-04-22 11:08:50|4606.5|4606|4606|4605.5|4606.5|4606|4606|4605.5|447
1650625740000|2022-04-22 11:09:00|4605.5|4605|4606|4605.5|4606|4605.5|4604.5|4603.5|827
1650625750000|2022-04-22 11:09:10|4606.5|4606|4606.5|4606|4606.5|4606|4606.5|4606|147
1650625760000|2022-04-22 11:09:20|4606|4605.5|4605|4604.5|4606|4605.5|4605|4604.5|167
1650625770000|2022-04-22 11:09:30|4605.5|4605|4607.5|4607|4608|4607|4605.5|4605|1163
1650625780000|2022-04-22 11:09:40|4607|4606.5|4606.5|4606|4607|4606.5|4606.5|4606|242
1650625790000|2022-04-22 11:09:50|4606|4605.5|4606.5|4605.5|4606.5|4606|4606|4605|771
1650625800000|2022-04-22 11:10:00|4606|4605|4608|4607|4608|4607|4606|4605|1048
1650625810000|2022-04-22 11:10:10|4608.5|4607.5|4608.5|4607.5|4609|4608|4608|4607.5|601
1650625820000|2022-04-22 11:10:20|4608|4607|4608|4607|4608|4607|4607.5|4606.5|37
1650625830000|2022-04-22 11:10:30|4607.5|4607.5|4608.5|4608|4608.5|4608|4607.5|4607|3
1650625840000|2022-04-22 11:10:40|4608|4607.5|4606.5|4605.5|4608|4607.5|4606|4605|641
1650625850000|2022-04-22 11:10:50||4606||4606||4606||4605.5|0
1650625860000|2022-04-22 11:11:00|4606|4605.5|4606|4605|4606.5|4605.5|4606|4605|47
1650625870000|2022-04-22 11:11:10|4605.5|4604.5|4607.5|4607|4608|4607|4605|4604.5|254
1650625880000|2022-04-22 11:11:20|4608|4607.5|4607.5|4607|4608.5|4607.5|4607.5|4607|156
1650625890000|2022-04-22 11:11:30|4607|4606.5|4606.5|4605.5|4607|4606.5|4606.5|4605.5|110
1650625900000|2022-04-22 11:11:40|4607|4606|4607.5|4606.5|4608|4607|4607|4605.5|555
1650625910000|2022-04-22 11:11:50|4607|4607|4607|4606.5|4607.5|4607|4607|4606.5|177
1650625920000|2022-04-22 11:12:00|4607.5|4607|4607.5|4606.5|4607.5|4607|4607.5|4606.5|0
1650625930000|2022-04-22 11:12:10|4608|4607|4608.5|4608|4608.5|4608|4608|4606.5|1076
1650625940000|2022-04-22 11:12:20|4609|4608.5|4608.5|4607.5|4609.5|4608.5|4608.5|4607.5|203
1650625950000|2022-04-22 11:12:30|4608|4607|4608|4607.5|4608|4607.5|4608|4607|0
1650625960000|2022-04-22 11:12:40|4608.5|4608|4608.5|4607.5|4608.5|4608|4608.5|4607.5|188
1650625980000|2022-04-22 11:13:00|4608|4608|4608.5|4608|4608.5|4608|4608|4608|100
1650625990000|2022-04-22 11:13:10|4609|4608.5|4609.5|4609|4609.5|4609|4609|4608|205
1650626000000|2022-04-22 11:13:20|4609|4608.5|4609.5|4608.5|4609.5|4608.5|4609|4608|366
1650626010000|2022-04-22 11:13:30||4609||4608.5||4609||4608.5|293
1650626020000|2022-04-22 11:13:40|4609|4609|4610|4609|4610|4609.5|4609|4609|367
1650626030000|2022-04-22 11:13:50|4609.5||4609.5||4609.5||4609.5||0
1650626040000|2022-04-22 11:14:00|4609|4608.5|4608|4607|4609|4608.5|4608|4607|386
1650626050000|2022-04-22 11:14:10|4607.5|4607.5|4607.5|4606.5|4608|4607.5|4607|4606.5|799
1650626060000|2022-04-22 11:14:20|4607|4606|4607|4606|4607.5|4606.5|4607|4606|799
1650626070000|2022-04-22 11:14:30|4606.5|4605.5|4607.5|4607|4608|4607.5|4606|4605|1040
1650626080000|2022-04-22 11:14:40|4607|4606.5|4609|4608|4609|4608|4607|4606|661
1650626090000|2022-04-22 11:14:50||4608.5||4608||4608.5||4608|0
1650626100000|2022-04-22 11:15:00|4608.5|4607.5|4609|4608.5|4609|4608.5|4608|4607.5|626
1650626110000|2022-04-22 11:15:10||4608||4608||4608.5||4608|364
1650626120000|2022-04-22 11:15:20|4609.5|4608.5|4609.5|4608.5|4609.5|4609|4609.5|4608|439
1650626130000|2022-04-22 11:15:30|4609|4608|4608.5|4607.5|4609|4608|4608|4607.5|99
1650626140000|2022-04-22 11:15:40||4608||4608||4608||4607.5|0
1650626150000|2022-04-22 11:15:50|4608|4607.5|4608|4607|4608|4607.5|4607.5|4606.5|525
1650626160000|2022-04-22 11:16:00|4607.5||4607.5||4608||4607.5||99
1650626170000|2022-04-22 11:16:10|4608|4607.5|4608|4607.5|4608|4607.5|4607.5|4607.5|86
1650626180000|2022-04-22 11:16:20|4607.5|4607|4607|4606.5|4608|4607|4607|4606|347
1650626190000|2022-04-22 11:16:30|||||||||3
1650626200000|2022-04-22 11:16:40|4607.5|4607|4608|4607.5|4608|4607.5|4607.5|4607|419
1650626210000|2022-04-22 11:16:50|4608.5|4607|4608|4607.5|4608.5|4608|4608|4607|631
1650626230000|2022-04-22 11:17:10||4607||4607.5||4607.5||4607|0
1650626250000|2022-04-22 11:17:30|4607.5|4607|4608|4607.5|4608.5|4608|4607.5|4607|1146
1650626260000|2022-04-22 11:17:40|4607.5|4607|4607.5|4607|4608.5|4607.5|4607.5|4606.5|91
1650626270000|2022-04-22 11:17:50|4608|4607.5|4610|4609.5|4610|4609.5|4608|4607|682
1650626280000|2022-04-22 11:18:00|4609.5|4609|4609|4608.5|4609.5|4609|4609|4608.5|87
1650626290000|2022-04-22 11:18:10|4609.5||4609.5||4609.5||4609.5||0
1650626300000|2022-04-22 11:18:20|4609|4609|4610|4609.5|4610|4609.5|4609|4608.5|1238
1650626310000|2022-04-22 11:18:30|4610.5|4609|4610|4609.5|4610.5|4609.5|4610|4609|38
1650626320000|2022-04-22 11:18:40|4609.5|4609|4609|4608.5|4609.5|4609|4609|4608.5|159
1650626330000|2022-04-22 11:18:50|4608.5|4608|4609|4608.5|4609|4608.5|4608|4607.5|114
1650626340000|2022-04-22 11:19:00|4608.5|4608|4608.5|4607.5|4609|4608.5|4608|4607|1219
1650626350000|2022-04-22 11:19:10||4608||4607.5||4608||4607.5|9
1650626360000|2022-04-22 11:19:20|4608|4607|4608.5|4607.5|4608.5|4608|4607.5|4606.5|377
1650626370000|2022-04-22 11:19:30|4608|4607|4609|4608|4610|4609.5|4607.5|4607|907
1650626380000|2022-04-22 11:19:40|4609.5|4608.5|4609|4608|4609.5|4608.5|4608.5|4608|99
1650626390000|2022-04-22 11:19:50|4608.5|4608.5|4609.5|4609|4609.5|4609|4608.5|4608|447
1650626400000|2022-04-22 11:20:00|4610|4609.5|4610|4609.5|4610|4609.5|4610|4609.5|567
1650626410000|2022-04-22 11:20:10|4609.5|4609|4609.5|4608.5|4610|4609|4609|4608.5|440
1650626420000|2022-04-22 11:20:20|4609||4609||4609.5||4609||0
1650626440000|2022-04-22 11:20:40|4609.5|4609|4609|4608.5|4610|4609.5|4609|4608|482
1650626450000|2022-04-22 11:20:50|4609.5||4609||4609.5||4609||389
1650626460000|2022-04-22 11:21:00|4609.5|4608|4610|4609.5|4610|4609.5|4609.5|4608|103
1650626470000|2022-04-22 11:21:10|4609.5|4609|4609|4608.5|4609.5|4609|4609|4608.5|441
1650626490000|2022-04-22 11:21:30|4608.5|4608|4608|4607|4609|4608.5|4608|4607|1995
1650626500000|2022-04-22 11:21:40|4607.5|4607.5|4606.5|4605.5|4608.5|4607.5|4606|4605|683
1650626510000|2022-04-22 11:21:50|4607|4606|4607.5|4606.5|4608|4607|4606.5|4606|449
1650626520000|2022-04-22 11:22:00||4607||4606.5||4607||4606.5|5
1650626530000|2022-04-22 11:22:10|4608|4607|4608|4607.5|4608.5|4608|4607.5|4607|824
1650626540000|2022-04-22 11:22:20|4607.5|4607|4607.5|4607|4608|4607|4607|4606.5|391
1650626550000|2022-04-22 11:22:30|4607|4606.5|4606.5|4606|4607|4606.5|4606.5|4606|787
1650626560000|2022-04-22 11:22:40|4606|4605.5|4607|4606.5|4607|4606.5|4606|4605|765
1650626570000|2022-04-22 11:22:50|||||||||4
1650626580000|2022-04-22 11:23:00|4606.5|4606|4606.5|4606|4606.5|4606|4606.5|4605.5|35
1650626600000|2022-04-22 11:23:20|4606|4605.5|4605.5|4604.5|4606|4605.5|4605|4604|762
1650626610000|2022-04-22 11:23:30|4605|4604|4604.5|4604|4605|4604|4604|4603|10
1650626620000|2022-04-22 11:23:40|4605|4603.5|4604.5|4604|4605.5|4605|4604.5|4603.5|2102
1650626630000|2022-04-22 11:23:50|4604|4603.5|4604.5|4604|4604.5|4604|4604|4603.5|250
1650626640000|2022-04-22 11:24:00|4604|4603.5|4604|4603|4604|4603.5|4604|4603|36
1650626650000|2022-04-22 11:24:10|4604.5|4603.5|4605|4604|4605|4604.5|4604.5|4603|1077
1650626660000|2022-04-22 11:24:20|4604.5|4604.5|4604|4603|4604.5|4604.5|4603.5|4603|334
1650626670000|2022-04-22 11:24:30|4603.5|4602.5|4603.5|4602.5|4603.5|4602.5|4603.5|4602.5|42
1650626680000|2022-04-22 11:24:40|4603|4603|4603.5|4603|4603.5|4603|4603|4602|244
1650626690000|2022-04-22 11:24:50|4604|4603.5|4602.5|4602|4604.5|4604|4602.5|4602|344
1650626700000|2022-04-22 11:25:00|4603|4602.5|4602|4601|4603.5|4602.5|4601.5|4601|717
1650626710000|2022-04-22 11:25:10|4602.5|4601.5|4602|4601|4602.5|4601.5|4602|4601|0
1650626720000|2022-04-22 11:25:20|4602.5|4601.5|4603|4602|4603.5|4602.5|4602.5|4601.5|551
1650626730000|2022-04-22 11:25:30|4602.5|4601.5|4602.5|4601.5|4602.5|4602|4602.5|4601.5|229
1650626740000|2022-04-22 11:25:40|4602|4601|4601.5|4600.5|4602|4601|4601.5|4600.5|36
1650626750000|2022-04-22 11:25:50|4602|4601|4603|4602|4603|4602.5|4602|4600.5|774
1650626760000|2022-04-22 11:26:00|4602.5||4602.5||4602.5||4602.5||0
1650626770000|2022-04-22 11:26:10||4601.5||4602||4602||4601.5|342
1650626780000|2022-04-22 11:26:20|4603|4602.5|4603.5|4603|4604|4603|4603|4602.5|1416
1650626790000|2022-04-22 11:26:30|4603|4602.5|4604|4603|4604|4603.5|4603|4602.5|598
1650626800000|2022-04-22 11:26:40|4603.5||4603.5||4603.5||4603.5||0
1650626810000|2022-04-22 11:26:50|4604|4603.5|4603.5|4603|4605|4604|4603.5|4602.5|1731
1650626820000|2022-04-22 11:27:00|4604|4602.5|4603.5|4603|4604|4603|4603.5|4602.5|0
1650626840000|2022-04-22 11:27:20|4604|4603.5|4604|4603.5|4604|4603.5|4604|4603.5|206
1650626850000|2022-04-22 11:27:30|4604.5|4604|4605|4604|4605|4604|4604.5|4604|245
1650626860000|2022-04-22 11:27:40|4604.5|4604.5|4605|4604|4605.5|4604.5|4604.5|4604|175
1650626870000|2022-04-22 11:27:50|4604.5|4604.5|4606.5|4605.5|4606.5|4605.5|4604.5|4604|426
1650626880000|2022-04-22 11:28:00|4607|4606|4607|4606.5|4608|4607|4607|4606|315
1650626890000|2022-04-22 11:28:10|4607.5|4607|4607.5|4607|4607.5|4607|4607|4606.5|257
1650626900000|2022-04-22 11:28:20|4607|4606.5|4608.5|4607.5|4608.5|4608|4607|4606.5|512
1650626910000|2022-04-22 11:28:30|4608||4608||4608.5||4608||0
1650626920000|2022-04-22 11:28:40|4608.5||4608||4608.5||4608||0
1650626930000|2022-04-22 11:28:50|4608.5|4608|4608|4607.5|4608.5|4608|4608|4607.5|174
1650626940000|2022-04-22 11:29:00|4607.5|4607|4607.5|4606.5|4607.5|4607|4607.5|4606.5|74
1650626950000|2022-04-22 11:29:10|4608|4607|4608.5|4607.5|4609.5|4608.5|4608|4607|957
1650626960000|2022-04-22 11:29:20|4608|4607|4608.5|4608|4608.5|4608|4607.5|4607|564
1650626970000|2022-04-22 11:29:30|4609|4608.5|4609|4608.5|4609.5|4609|4609|4608|491
1650626980000|2022-04-22 11:29:40|4608.5|4608|4607.5|4607|4608.5|4608.5|4607.5|4606.5|313
1650626990000|2022-04-22 11:29:50|4608|4606.5|4608|4607|4608|4607|4607.5|4606.5|234
1650627000000|2022-04-22 11:30:00|4607.5|4607.5|4607|4606|4607.5|4607.5|4606.5|4605.5|548
1650627010000|2022-04-22 11:30:10|4606.5|4606.5|4605.5|4604.5|4606.5|4606.5|4605|4604|548
1650627020000|2022-04-22 11:30:20|4606|4605|4606|4605.5|4606|4605.5|4605.5|4604.5|653
1650627030000|2022-04-22 11:30:30|4606.5|4606|4606.5|4605.5|4608|4607|4606.5|4605.5|1233
1650627040000|2022-04-22 11:30:40|4607|4606|4607|4606|4607|4606.5|4606.5|4605.5|159
1650627050000|2022-04-22 11:30:50|4606.5|4605.5|4607|4606.5|4607|4606.5|4606.5|4605.5|38
1650627060000|2022-04-22 11:31:00|4607.5|4606|4608.5|4607.5|4608.5|4608|4607.5|4606|297
1650627070000|2022-04-22 11:31:10|4608|4608|4609|4608.5|4609.5|4608.5|4608|4607|316
1650627080000|2022-04-22 11:31:20|4609.5|4608|4608.5|4608|4609.5|4608.5|4608|4607.5|736
1650627090000|2022-04-22 11:31:30|4608|4607.5|4608.5|4608|4610|4609|4608|4607|1646
1650627100000|2022-04-22 11:31:40|4608|4607.5|4606.5|4606|4608.5|4608|4606.5|4605.5|922
1650627110000|2022-04-22 11:31:50|4606|4605.5|4605.5|4604.5|4606|4605.5|4605.5|4604.5|150
1650627120000|2022-04-22 11:32:00|4605|4605|4606|4605|4606.5|4606|4604.5|4604|3433
1650627130000|2022-04-22 11:32:10|4605.5|4605.5|4605|4604|4605.5|4605.5|4604.5|4604|523
1650627140000|2022-04-22 11:32:20|4604.5|4604.5|4605|4604.5|4605.5|4605|4604.5|4604|0
1650627150000|2022-04-22 11:32:30|4604.5|4604|4604.5|4603.5|4605|4604|4604|4603.5|296
1650627160000|2022-04-22 11:32:40|4605|4604|4605|4604|4605|4604.5|4604.5|4603.5|393
1650627170000|2022-04-22 11:32:50|4605.5|4604.5|4606.5|4606|4606.5|4606|4605.5|4604.5|0
1650627180000|2022-04-22 11:33:00|4607|4605.5|4606.5|4605.5|4607|4605.5|4606.5|4605|238
1650627200000|2022-04-22 11:33:20|4606|4605|4605.5|4605|4606|4605.5|4605.5|4604.5|555
1650627210000|2022-04-22 11:33:30|4606|4605.5|4605|4604|4606|4605.5|4605|4604|691
1650627220000|2022-04-22 11:33:40|4605.5|4604.5|4606.5|4605.5|4606.5|4606|4605.5|4604.5|2773
1650627230000|2022-04-22 11:33:50|4606|4606|4604|4603.5|4606.5|4606|4604|4603.5|821
1650627240000|2022-04-22 11:34:00|4604.5|4604|4604|4603|4605|4604|4603.5|4603|201
1650627250000|2022-04-22 11:34:10|4603.5|4603.5|4604.5|4604|4606|4605.5|4603.5|4603|1633
1650627260000|2022-04-22 11:34:20|4604|4603.5|4603.5|4603|4604.5|4603.5|4602.5|4602|530
1650627270000|2022-04-22 11:34:30|4604|4603.5|4604|4603.5|4604.5|4603.5|4603.5|4603|356
1650627280000|2022-04-22 11:34:40|4603.5|4603|4605|4604.5|4605|4604.5|4603.5|4602.5|315
1650627290000|2022-04-22 11:34:50|4604.5|4604|4604|4603|4604.5|4604|4604|4603|849
1650627300000|2022-04-22 11:35:00|4604.5|4603.5|4604|4603|4604.5|4603.5|4603.5|4603|53
1650627310000|2022-04-22 11:35:10|4603.5|4602.5|4603.5|4602.5|4604|4602.5|4603|4602.5|238
1650627320000|2022-04-22 11:35:20|4603|4602|4604|4603|4604.5|4604|4602.5|4602|2120
1650627330000|2022-04-22 11:35:30|4604.5|4603.5|4603.5|4602.5|4604.5|4604|4603.5|4602.5|489
1650627340000|2022-04-22 11:35:40|4603|4602|4603|4602|4604.5|4603.5|4603|4602|202
1650627350000|2022-04-22 11:35:50|4602.5|4601.5|4604|4603.5|4604|4603.5|4602.5|4601.5|1545
1650627360000|2022-04-22 11:36:00|4604.5|4603|4604.5|4603.5|4604.5|4604|4604|4603|0
1650627370000|2022-04-22 11:36:10|4604|4603|4604|4603|4604|4603.5|4604|4603|338
1650627380000|2022-04-22 11:36:20|4603.5|4602.5|4604|4603|4604|4603|4603|4602.5|1066
1650627390000|2022-04-22 11:36:30|4603.5||4604||4604||4603.5||81
1650627400000|2022-04-22 11:36:40|4603.5|4602.5|4604|4603|4604|4603|4603.5|4602.5|533
1650627410000|2022-04-22 11:36:50|4604.5|4603.5|4604|4603.5|4604.5|4603.5|4604|4603|368
1650627420000|2022-04-22 11:37:00|4603.5|4603|4604.5|4604|4604.5|4604|4603.5|4603|363
1650627430000|2022-04-22 11:37:10|4604|4603.5|4606.5|4605.5|4606.5|4605.5|4604|4603.5|363
1650627440000|2022-04-22 11:37:20|4606|4606|4608|4607.5|4608|4607.5|4606|4605|546
1650627450000|2022-04-22 11:37:30|4609|4608|4608.5|4608|4609|4608|4608.5|4608|101
1650627460000|2022-04-22 11:37:40|4609|4607.5|4606.5|4606|4609|4607.5|4606.5|4606|291
1650627470000|2022-04-22 11:37:50|4607|4605.5|4607|4606|4607|4606|4606.5|4605.5|129
1650627480000|2022-04-22 11:38:00|4607.5|4606.5|4607|4606|4607.5|4607|4606.5|4605.5|918
1650627490000|2022-04-22 11:38:10|4607.5|4606.5|4606.5|4606|4607.5|4606.5|4606.5|4605.5|0
1650627500000|2022-04-22 11:38:20|4607|4606.5|4608|4607|4608.5|4607.5|4606.5|4605.5|1524
1650627510000|2022-04-22 11:38:30|4608.5|4607.5|4608|4607|4609.5|4609|4607.5|4606.5|2041
1650627520000|2022-04-22 11:38:40|4607.5|4607.5|4607.5|4607|4608|4607.5|4607.5|4607|242
1650627530000|2022-04-22 11:38:50|4607|4606.5|4607.5|4606.5|4607.5|4607|4606.5|4606|1210
1650627540000|2022-04-22 11:39:00|4607|4606|4607.5|4606.5|4607.5|4607|4607|4606|159
1650627550000|2022-04-22 11:39:10|4607|4607|4608|4607|4608|4607.5|4607|4606.5|302
1650627560000|2022-04-22 11:39:20|4608.5|4607.5|4607|4606|4608.5|4607.5|4606.5|4605.5|390
1650627570000|2022-04-22 11:39:30|4607.5|4606.5|4608.5|4607.5|4608.5|4607.5|4607.5|4606.5|191
1650627580000|2022-04-22 11:39:40|4609|4608|4607|4606|4609|4608|4606.5|4605.5|285
1650627590000|2022-04-22 11:39:50|4606.5|4606.5|4607.5|4606.5|4607.5|4607|4606.5|4606|277
1650627600000|2022-04-22 11:40:00|4607|4607|4607.5|4607|4607.5|4607|4607|4606.5|0
1650627620000|2022-04-22 11:40:20|4607|4606.5|4606.5|4605.5|4607.5|4607|4606.5|4605.5|1345
1650627630000|2022-04-22 11:40:30|4606|4605|4606.5|4606|4606.5|4606|4606|4605|38
1650627640000|2022-04-22 11:40:40|4607|4605.5|4606.5|4605.5|4607.5|4606.5|4606.5|4605.5|359
1650627650000|2022-04-22 11:40:50|4606||4606.5||4606.5||4606||244
1650627660000|2022-04-22 11:41:00|4606|4605|4607.5|4606.5|4607.5|4606.5|4605.5|4605|650
1650627670000|2022-04-22 11:41:10|4607|4606|4607|4606.5|4607|4606.5|4607|4606|0
1650627680000|2022-04-22 11:41:20|4607.5|4607|4607|4606.5|4608|4607|4607|4606.5|38
1650627690000|2022-04-22 11:41:30|4606.5|4606|4607.5|4606.5|4607.5|4606.5|4606.5|4605.5|203
1650627700000|2022-04-22 11:41:40|4607|4607|4607.5|4607|4607.5|4607|4607|4607|0
1650627710000|2022-04-22 11:41:50|4608|4607.5|4609|4608.5|4609.5|4608.5|4608|4607.5|673
1650627720000|2022-04-22 11:42:00|4609.5|4608|4607.5|4606.5|4609.5|4608.5|4607|4606.5|993
1650627730000|2022-04-22 11:42:10|4607|4606|4607|4606|4607.5|4606.5|4606.5|4606|99
1650627740000|2022-04-22 11:42:20|4606.5|4605.5|4606.5|4605.5|4606.5|4606|4606|4605|1184
1650627750000|2022-04-22 11:42:30||4606||4606||4606||4605.5|0
1650627760000|2022-04-22 11:42:40|4606|4605.5|4605.5|4604.5|4606|4605.5|4605.5|4604.5|121
1650627770000|2022-04-22 11:42:50|4605|4604|4605|4604.5|4605.5|4605|4604.5|4603.5|1235
1650627780000|2022-04-22 11:43:00|4604.5|4604|4604.5|4603.5|4605|4604.5|4604|4603|0
1650627790000|2022-04-22 11:43:10|4604||4604.5||4604.5||4604||0
1650627800000|2022-04-22 11:43:20|4604||4604||4604.5||4604||212
1650627810000|2022-04-22 11:43:30|4603.5|4603|4603|4602.5|4603.5|4603|4603|4602|188
1650627820000|2022-04-22 11:43:40||4602||4602.5||4602.5||4602|10
1650627830000|2022-04-22 11:43:50|4602.5|4602|4603|4602|4603|4602.5|4602.5|4602|0
1650627840000|2022-04-22 11:44:00|4602.5|4602.5|4602.5|4602|4603|4602.5|4602|4601.5|371
1650627850000|2022-04-22 11:44:10|4602|4601.5|4602.5|4602|4602.5|4602|4602|4601.5|268
1650627860000|2022-04-22 11:44:20|4602|4601.5|4601.5|4601|4602|4601.5|4601.5|4601|227
1650627870000|2022-04-22 11:44:30|4602|4601.5|4602|4601|4602|4601.5|4601.5|4600.5|36
1650627880000|2022-04-22 11:44:40||4601.5||4601||4601.5||4601|0
1650627890000|2022-04-22 11:44:50||4601.5||4601||4601.5||4601|0
1650627900000|2022-04-22 11:45:00|4601.5||4601.5||4601.5||4601.5||0
1650627910000|2022-04-22 11:45:10|4602|4601.5|4601.5|4601|4602|4601.5|4601.5|4601|246
1650627920000|2022-04-22 11:45:20||4600.5||4600.5||4600.5||4600.5|229
1650627930000|2022-04-22 11:45:30|4601|4600|4601|4600|4601|4600.5|4600.5|4600|150
1650627940000|2022-04-22 11:45:40||4600.5||4600||4600.5||4600|0
1650627950000|2022-04-22 11:45:50|4600.5|4600.5|4601.5|4601|4601.5|4601|4600.5|4600|749
1650627960000|2022-04-22 11:46:00|4602|4601.5|4602|4601.5|4602|4601.5|4602|4601.5|108
1650627980000|2022-04-22 11:46:20|4601.5|4601|4601|4600|4601.5|4601|4601|4600|574
1650627990000|2022-04-22 11:46:30|4600.5|4599.5|4599.5|4599|4600.5|4599.5|4599.5|4598.5|3117
1650628000000|2022-04-22 11:46:40|4600|4599.5|4601.5|4601|4601.5|4601|4600|4599|1308
1650628010000|2022-04-22 11:46:50||4600.5||4600.5||4601||4600.5|0
1650628020000|2022-04-22 11:47:00|4601|4601|4601|4600|4601|4601|4601|4600|39
1650628030000|2022-04-22 11:47:10||4600.5||4600.5||4600.5||4600|21
1650628040000|2022-04-22 11:47:20|4600.5|4600|4600.5|4600|4600.5|4600.5|4600.5|4600|0
1650628050000|2022-04-22 11:47:30|4600|4599.5|4600|4599.5|4600|4599.5|4600|4599.5|448
1650628060000|2022-04-22 11:47:40|||||||||100
1650628070000|2022-04-22 11:47:50|4600.5|4600|4600|4599.5|4601.5|4600.5|4600|4599.5|753
1650628080000|2022-04-22 11:48:00|4599.5|4599|4600|4599|4600|4599.5|4599.5|4598.5|1042
1650628090000|2022-04-22 11:48:10|4599.5|4599.5|4599.5|4598.5|4599.5|4599.5|4599|4598|881
1650628100000|2022-04-22 11:48:20|4599|4599|4599|4598.5|4599.5|4599|4598.5|4598|345
1650628110000|2022-04-22 11:48:30|4599.5|4599|4600.5|4600|4601|4600.5|4599.5|4598.5|3094
1650628120000|2022-04-22 11:48:40|4600|4599.5|4600|4598.5|4600|4599.5|4599.5|4598.5|5633
1650628130000|2022-04-22 11:48:50|4599.5|4598|4599|4598.5|4599.5|4598.5|4598.5|4598|583
1650628140000|2022-04-22 11:49:00|4599.5|4599|4599|4598|4600|4599|4599|4598|1117
1650628150000|2022-04-22 11:49:10||4598.5||4598.5||4598.5||4598.5|31
1650628160000|2022-04-22 11:49:20|4599.5|4599|4599|4598.5|4599.5|4599|4599|4598.5|238
1650628170000|2022-04-22 11:49:30|4598.5|4598|4598.5|4597.5|4598.5|4598|4598.5|4597.5|635
1650628180000|2022-04-22 11:49:40|4599|4598|4599|4598|4599|4598.5|4598.5|4597.5|1144
1650628190000|2022-04-22 11:49:50|4598.5|4598.5|4600|4598.5|4600|4599.5|4598.5|4597.5|4951
1650628200000|2022-04-22 11:50:00|4599.5|4599|4599.5|4598.5|4600|4599.5|4599.5|4598.5|5382
1650628210000|2022-04-22 11:50:10|4600|4599|4599.5|4598.5|4600.5|4599.5|4599.5|4598.5|6260
1650628220000|2022-04-22 11:50:20|4599|4598|4598|4597.5|4599|4598.5|4598|4597.5|735
1650628230000|2022-04-22 11:50:30|4597.5|4597|4598.5|4597.5|4598.5|4597.5|4597.5|4596.5|1545
1650628240000|2022-04-22 11:50:40|4598|4598|4598|4597|4598.5|4598|4598|4597|254
1650628250000|2022-04-22 11:50:50|4598.5|4597.5|4599.5|4598.5|4599.5|4598.5|4598.5|4597|219
1650628260000|2022-04-22 11:51:00||4599||4598.5||4599||4598.5|758
1650628270000|2022-04-22 11:51:10||4599||4598.5||4599||4598.5|544
1650628280000|2022-04-22 11:51:20|4600|4599|4599.5|4598.5|4601|4600|4599.5|4598.5|17549
1650628290000|2022-04-22 11:51:30|4600|4599|4600|4598.5|4600.5|4599.5|4598.5|4597.5|1323
1650628300000|2022-04-22 11:51:40|4599.5|4599|4600.5|4599.5|4600.5|4599.5|4599.5|4598.5|1616
1650628310000|2022-04-22 11:51:50||4600||4600||4600||4600|0
1650628320000|2022-04-22 11:52:00|4600|4599.5|4600|4599.5|4600|4599.5|4600|4599.5|55
1650628330000|2022-04-22 11:52:10|4600.5|4599|4599.5|4599|4601.5|4600|4599.5|4599|318
1650628340000|2022-04-22 11:52:20|4600|4598.5|4599|4597.5|4600|4598.5|4599|4597.5|144
1650628350000|2022-04-22 11:52:30|4598.5|4598|4597|4596.5|4599|4598|4597|4596.5|1669
1650628360000|2022-04-22 11:52:40|||||||||55
1650628370000|2022-04-22 11:52:50|4596.5|4596|4595.5|4595|4596.5|4596|4595.5|4595|673
1650628380000|2022-04-22 11:53:00|4595|4594.5|4594.5|4594|4595|4594.5|4594.5|4594|290
1650628390000|2022-04-22 11:53:10|4595|4594.5|4594|4593|4595|4594.5|4594|4593|47
1650628410000|2022-04-22 11:53:30|4594.5|4593.5|4597|4596|4597|4596.5|4594.5|4593.5|574
1650628420000|2022-04-22 11:53:40||4596.5||4596.5||4596.5||4596.5|0
1650628430000|2022-04-22 11:53:50|4597.5|4597|4597.5|4597|4597.5|4597|4597.5|4596.5|228
1650628440000|2022-04-22 11:54:00|4598||4597.5||4598||4597.5||239
1650628450000|2022-04-22 11:54:10|4597|4596.5|4599.5|4599|4599.5|4599|4597|4596|796
1650628460000|2022-04-22 11:54:20||4598.5||4599||4599||4598.5|0
1650628470000|2022-04-22 11:54:30|4600|4599.5|4600.5|4599.5|4600.5|4600|4600|4599|441
1650628480000|2022-04-22 11:54:40||4600||4600||4600||4600|11
1650628490000|2022-04-22 11:54:50|4600|4599.5|4601|4600|4601|4600|4599.5|4598.5|680
1650628500000|2022-04-22 11:55:00|4601.5|4600.5|4601|4600.5|4601.5|4600.5|4601|4599.5|308
1650628510000|2022-04-22 11:55:10|4600.5|4600|4600|4599.5|4600.5|4600|4600|4599.5|195
1650628520000|2022-04-22 11:55:20|4599.5|4599|4599.5|4599|4599.5|4599.5|4599.5|4598.5|213
1650628530000|2022-04-22 11:55:30|4599|4598.5|4600|4599.5|4600|4599.5|4599|4598.5|1252
1650628540000|2022-04-22 11:55:40|4599.5|4598.5|4599.5|4599|4599.5|4599|4599|4598.5|386
1650628550000|2022-04-22 11:55:50|4599|4598.5|4598|4597.5|4599|4598.5|4598|4597|235
1650628560000|2022-04-22 11:56:00|4597.5|4596.5|4597.5|4596.5|4597.5|4597|4597.5|4596.5|101
1650628570000|2022-04-22 11:56:10|4597|4596|4597|4596.5|4597|4596.5|4597|4596|319
1650628580000|2022-04-22 11:56:20|4596.5|4596|4596|4595.5|4596.5|4596|4596|4595|219
1650628590000|2022-04-22 11:56:30|4596.5||4596||4596.5||4596||902
1650628600000|2022-04-22 11:56:40|||||||||159
1650628610000|2022-04-22 11:56:50|4595.5|4595|4595.5|4595|4596.5|4596|4595.5|4595|1179
1650628630000|2022-04-22 11:57:10|4596|4595.5|4596.5|4596|4596.5|4596|4596|4595.5|1894
1650628640000|2022-04-22 11:57:20|4597|4596.5|4598|4597.5|4598|4597.5|4597|4596|1086
1650628650000|2022-04-22 11:57:30|4598.5|4598|4596.5|4596|4598.5|4598|4596.5|4595.5|882
1650628660000|2022-04-22 11:57:40|4597|4596.5|4598|4597|4598|4597.5|4596.5|4596|949
1650628670000|2022-04-22 11:57:50|4597.5||4597.5||4597.5||4597.5||0
1650628680000|2022-04-22 11:58:00|4597|4596.5|4597.5|4597|4598|4597|4597|4596.5|433
1650628690000|2022-04-22 11:58:10|4597|4596.5|4597|4596.5|4597|4596.5|4596.5|4595.5|849
1650628710000|2022-04-22 11:58:30|4596.5|4596|4596.5|4595.5|4596.5|4596|4596|4595|138
1650628720000|2022-04-22 11:58:40||4596||4596||4596||4595.5|119
1650628730000|2022-04-22 11:58:50|4597|4596.5|4598|4597.5|4598|4597.5|4597|4596.5|1231
1650628740000|2022-04-22 11:59:00|4597.5|4597|4598|4597.5|4598|4597.5|4597.5|4597|38
1650628750000|2022-04-22 11:59:10|4597.5|4597|4597.5|4597|4597.5|4597|4597.5|4597|85
1650628760000|2022-04-22 11:59:20|4597|4596|4596.5|4595.5|4597|4596|4596.5|4595.5|137
1650628770000|2022-04-22 11:59:30|4596|4595|4596|4595.5|4596|4595.5|4596|4595|0
1650628780000|2022-04-22 11:59:40|4596.5|4596|4596.5|4596|4597.5|4597|4596.5|4596|1677
1650628810000|2022-04-22 12:00:10|4596|4595.5|4595.5|4595|4596|4595.5|4595.5|4595|225
1650628840000|2022-04-22 12:00:40|4596|4595.5|4596.5|4595.5|4597.5|4596.5|4596|4595.5|1318
1650628850000|2022-04-22 12:00:50|4596|4595|4596|4595.5|4596|4595.5|4595.5|4595|121
1650628860000|2022-04-22 12:01:00|4595.5|4595|4594.5|4594|4595.5|4595|4594.5|4593.5|323
1650628870000|2022-04-22 12:01:10|4595|4593.5|4595|4594|4595|4594.5|4594.5|4593.5|547
1650628880000|2022-04-22 12:01:20|4594.5|4593.5|4594|4593.5|4595|4593.5|4594|4593|133
1650628890000|2022-04-22 12:01:30||4593||4593.5||4593.5||4593|22
1650628900000|2022-04-22 12:01:40|4593.5|4593|4593.5|4592.5|4593.5|4593|4593|4592.5|676
1650628910000|2022-04-22 12:01:50|4594|4593|4593.5|4592.5|4594.5|4594|4593.5|4592.5|717
1650628920000|2022-04-22 12:02:00|4593|4593|4593.5|4592.5|4594|4593.5|4593|4592|200
1650628930000|2022-04-22 12:02:10|4594|4593|4594|4593.5|4594|4593.5|4594|4593|0
1650628940000|2022-04-22 12:02:20|4594.5|4594|4594|4593.5|4594.5|4594|4594|4593|683
1650628950000|2022-04-22 12:02:30|4593.5|4593|4593|4592|4593.5|4593|4593|4592|252
1650628960000|2022-04-22 12:02:40|4593.5|4592.5|4594.5|4594|4595.5|4594.5|4593.5|4592|2755
1650628970000|2022-04-22 12:02:50|4595|4594.5|4594.5|4594|4595|4594.5|4594.5|4594|338
1650628980000|2022-04-22 12:03:00|4594|4593.5|4594|4593.5|4594|4593.5|4594|4593|140
1650628990000|2022-04-22 12:03:10|4594.5|4593|4593|4592.5|4594.5|4594|4593|4592.5|3191
1650629000000|2022-04-22 12:03:20|4592.5|4592|4591.5|4591|4593|4592|4591.5|4591|3518
1650629010000|2022-04-22 12:03:30|4592|4590.5|4591|4590|4592|4591|4591|4590|3475
1650629020000|2022-04-22 12:03:40|4590.5|4590.5|4590.5|4590|4591|4590.5|4590.5|4590|761
1650629030000|2022-04-22 12:03:50|4590|4589.5|4590|4589.5|4591|4590.5|4588.5|4588|9144
1650629040000|2022-04-22 12:04:00|4589.5|4589|4589|4588.5|4590.5|4590|4589|4588|5849
1650629050000|2022-04-22 12:04:10|4588.5|4588|4589.5|4588.5|4589.5|4589|4588.5|4588|1539
1650629060000|2022-04-22 12:04:20|4589|4588|4588|4587|4589.5|4588.5|4588|4587|768
1650629070000|2022-04-22 12:04:30|4587.5|4586.5|4589|4588|4589.5|4588.5|4587.5|4586.5|1167
1650629080000|2022-04-22 12:04:40|4588.5|4588.5|4587.5|4587|4589|4588.5|4587.5|4586.5|672
1650629090000|2022-04-22 12:04:50|4587|4586.5|4587|4586.5|4587|4587|4587|4586.5|268
1650629100000|2022-04-22 12:05:00|4587.5|4587|4587.5|4586.5|4588|4587.5|4587|4586.5|1435
1650629110000|2022-04-22 12:05:10|4588|4587|4588|4587|4588|4587|4587.5|4587|0
1650629120000|2022-04-22 12:05:20|4588.5|4587.5|4588.5|4587.5|4588.5|4588|4588|4587.5|171
1650629130000|2022-04-22 12:05:30|4588|4588|4589|4588|4590|4589.5|4588|4587|669
1650629140000|2022-04-22 12:05:40|4588.5|4588.5|4588.5|4588|4589.5|4589|4588.5|4588|355
1650629150000|2022-04-22 12:05:50|4588|4587.5|4589|4588|4589.5|4588.5|4587.5|4586.5|762
1650629160000|2022-04-22 12:06:00|4588.5|4588.5|4588.5|4587.5|4589|4588.5|4588|4587.5|544
1650629170000|2022-04-22 12:06:10|4589|4588|4588|4587|4589|4588.5|4588|4587|562
1650629180000|2022-04-22 12:06:20|4588.5|4587.5|4588.5|4587.5|4589|4587.5|4588.5|4587.5|176
1650629190000|2022-04-22 12:06:30|4589|4588|4589.5|4588.5|4590|4589|4589|4588|105
1650629200000|2022-04-22 12:06:40||4589||4588.5||4589||4588.5|0
1650629210000|2022-04-22 12:06:50|4589|4588|4589|4588|4589|4588.5|4589|4588|113
1650629220000|2022-04-22 12:07:00||4588.5||4588.5||4588.5||4588.5|0
1650629230000|2022-04-22 12:07:10|4588.5|4588|4589|4588|4589|4588.5|4588.5|4588|310
1650629240000|2022-04-22 12:07:20|4589.5|4588.5|4590.5|4590|4590.5|4590|4589.5|4588|1329
1650629250000|2022-04-22 12:07:30|4591|4590.5|4590.5|4589.5|4591|4590.5|4590|4589.5|333
1650629260000|2022-04-22 12:07:40|4590|4590|4591.5|4591|4591.5|4591|4590|4589.5|1232
1650629270000|2022-04-22 12:07:50|4592|4591.5|4591.5|4591|4592.5|4591.5|4591.5|4590.5|617
1650629280000|2022-04-22 12:08:00|4591|4590.5|4591|4590.5|4591.5|4590.5|4591|4590|49
1650629290000|2022-04-22 12:08:10|4591.5|4591|4591|4590.5|4591.5|4591|4590.5|4589.5|287
1650629300000|2022-04-22 12:08:20|4591.5|4591|4592|4591|4592|4591.5|4591.5|4590.5|557
1650629310000|2022-04-22 12:08:30|4591.5|4590.5|4591.5|4590.5|4591.5|4590.5|4591.5|4590.5|0
1650629320000|2022-04-22 12:08:40|4592|4591|4592|4591.5|4592|4591.5|4592|4591|135
1650629340000|2022-04-22 12:09:00|4591.5|4591|4591.5|4590.5|4591.5|4591|4591.5|4590.5|324
1650629350000|2022-04-22 12:09:10|4591|4591|4591|4590.5|4591.5|4591|4591|4590.5|1495
1650629360000|2022-04-22 12:09:20|4591.5|4591|4592|4591.5|4593|4592|4591.5|4591|964
1650629370000|2022-04-22 12:09:30|4591.5|4591|4593|4592.5|4593|4592.5|4591.5|4590.5|2826
1650629380000|2022-04-22 12:09:40|4593.5|4593|4593.5|4593|4594|4593.5|4593|4592.5|435
1650629390000|2022-04-22 12:09:50|4593|4592.5|4592.5|4592|4593|4592.5|4592.5|4592|318
1650629400000|2022-04-22 12:10:00|4593|4592.5|4594|4593.5|4594.5|4593.5|4593|4592|517
1650629420000|2022-04-22 12:10:20|4594.5|4594|4593.5|4593|4594.5|4594|4593.5|4593|1113
1650629430000|2022-04-22 12:10:30|4593|4592.5|4593|4592.5|4593|4592.5|4592.5|4591.5|1998
1650629440000|2022-04-22 12:10:40|4593.5|4592|4592.5|4591.5|4593.5|4593|4592.5|4591.5|1064
1650629450000|2022-04-22 12:10:50|4593|4592|4593.5|4593|4593.5|4593|4593|4592|811
1650629470000|2022-04-22 12:11:10|4594|4593.5|4595|4594|4595|4594.5|4594|4593.5|177
1650629480000|2022-04-22 12:11:20|4594.5||4594.5||4594.5||4594.5||0
1650629490000|2022-04-22 12:11:30|4595||4594.5||4595||4594.5||0
1650629500000|2022-04-22 12:11:40|4594|4593.5|4594|4593|4594|4593.5|4594|4593|280
1650629510000|2022-04-22 12:11:50|4593.5|4593.5|4593.5|4592.5|4593.5|4593.5|4593.5|4592.5|139
1650629520000|2022-04-22 12:12:00|4594|4593|4594|4593|4594|4593.5|4594|4593|167
1650629530000|2022-04-22 12:12:10||4593.5||4593.5||4593.5||4593.5|99
1650629550000|2022-04-22 12:12:30|4593.5|4593|4593.5|4592.5|4593.5|4593|4593|4592.5|902
1650629560000|2022-04-22 12:12:40|4594|4593|4594|4593.5|4594|4593.5|4594|4593|461
1650629570000|2022-04-22 12:12:50|4593.5|4593|4593.5|4592.5|4594|4593.5|4593.5|4592|1397
1650629580000|2022-04-22 12:13:00|4593|4592|4593|4592.5|4593|4592.5|4593|4592|0
1650629600000|2022-04-22 12:13:20|4592.5|4592|4592.5|4592|4592.5|4592|4592|4591.5|70
1650629620000|2022-04-22 12:13:40|4592|4591.5|4592|4591|4592|4591.5|4592|4590.5|0
1650629630000|2022-04-22 12:13:50|4592.5|4591.5|4592.5|4592|4592.5|4592|4592.5|4591|202
1650629650000|2022-04-22 12:14:10|4593|4592.5|4593|4592.5|4593|4592.5|4593|4592|38
1650629660000|2022-04-22 12:14:20|4593.5|4593|4594|4593|4594|4593.5|4593.5|4593|872
1650629670000|2022-04-22 12:14:30|4593.5|4592.5|4593|4592.5|4593.5|4592.5|4593|4592.5|479
1650629680000|2022-04-22 12:14:40|4593.5|4593|4593.5|4593|4594|4593.5|4593.5|4593|299
1650629690000|2022-04-22 12:14:50|4594|4593.5|4594|4593.5|4594|4593.5|4594|4593.5|160
1650629700000|2022-04-22 12:15:00|4594.5|4594|4595|4594.5|4595|4594.5|4594.5|4594|445
1650629710000|2022-04-22 12:15:10|4595.5|4595|4596|4595.5|4596.5|4595.5|4595.5|4595|633
1650629720000|2022-04-22 12:15:20|4596.5|4596|4596.5|4596|4596.5|4596|4596|4595.5|761
1650629730000|2022-04-22 12:15:30|4597|4596.5|4597|4596.5|4597|4596.5|4597|4596.5|514
1650629740000|2022-04-22 12:15:40|||||||||10
1650629750000|2022-04-22 12:15:50|4596.5|4596|4596.5|4596|4597|4596.5|4596|4595|1816
1650629760000|2022-04-22 12:16:00|4597|4596.5|4599|4598.5|4599|4598.5|4597|4596.5|1141
1650629770000|2022-04-22 12:16:10|4599.5|4599|4599|4598.5|4599.5|4599|4598.5|4598|1800
1650629780000|2022-04-22 12:16:20|4599.5|4598|4600|4599.5|4600|4599.5|4599|4598|1670
1650629790000|2022-04-22 12:16:30|4600.5|4600|4600.5|4599.5|4601.5|4600.5|4600|4599.5|2199
1650629800000|2022-04-22 12:16:40|4600|4600|4600|4599|4600.5|4600|4600|4599|4875
1650629810000|2022-04-22 12:16:50|4600.5|4599.5|4600.5|4599.5|4600.5|4599.5|4600|4599|906
1650629820000|2022-04-22 12:17:00|4600|4600|4599.5|4599|4600|4600|4599.5|4599|1317
1650629830000|2022-04-22 12:17:10|4599|4598.5|4599.5|4598.5|4599.5|4599|4599|4598.5|5432
1650629840000|2022-04-22 12:17:20|4600|4599|4600.5|4599.5|4600.5|4600|4600|4599|354
1650629850000|2022-04-22 12:17:30|4600|4600|4599.5|4598.5|4600|4600|4599.5|4598.5|490
1650629860000|2022-04-22 12:17:40|4600|4599|4600|4599.5|4600.5|4599.5|4600|4599|417
1650629870000|2022-04-22 12:17:50|4599.5|4599|4599.5|4598.5|4599.5|4599|4599|4598|543
1650629880000|2022-04-22 12:18:00|4600|4599|4602|4601|4602|4601|4600|4599|1133
1650629890000|2022-04-22 12:18:10|4602.5|4600.5|4601.5|4600.5|4602.5|4601|4599.5|4598.5|2244
1650629900000|2022-04-22 12:18:20|4602|4601|4601.5|4600.5|4602|4601|4600.5|4600|1355
1650629910000|2022-04-22 12:18:30|4602|4601|4601|4600|4602|4601.5|4600|4599|1265
1650629920000|2022-04-22 12:18:40|4600.5|4599.5|4603|4602|4603|4602|4600|4599.5|2639
1650629930000|2022-04-22 12:18:50|4602.5|4602.5|4603.5|4602.5|4604|4603|4602.5|4602.5|401
1650629940000|2022-04-22 12:19:00|4604|4603|4603|4602.5|4604|4603|4603|4602.5|1034
1650629950000|2022-04-22 12:19:10|4602.5|4602|4602|4601|4603|4602|4601.5|4600.5|896
1650629960000|2022-04-22 12:19:20|4601.5|4600.5|4600.5|4599.5|4601.5|4600.5|4600|4599|3484
1650629970000|2022-04-22 12:19:30|4600|4600|4600|4599.5|4600|4600|4600|4599|901
1650629980000|2022-04-22 12:19:40|4600.5|4600|4599.5|4599|4600.5|4600|4599|4598.5|1424
1650629990000|2022-04-22 12:19:50|4599|4598.5|4599.5|4598.5|4600.5|4599.5|4599|4598|861
1650630000000|2022-04-22 12:20:00||4599||4599||4599||4599|0
1650630010000|2022-04-22 12:20:10|4600|4599.5|4599.5|4599|4600.5|4600|4599.5|4599|1865
1650630020000|2022-04-22 12:20:20|4599|4598.5|4597.5|4596.5|4599|4599|4596.5|4596|327
1650630030000|2022-04-22 12:20:30|4597|4597|4596|4595|4597|4597|4595.5|4594.5|317
1650630040000|2022-04-22 12:20:40|4596.5|4595.5|4596|4595.5|4597|4596.5|4596|4595|425
1650630050000|2022-04-22 12:20:50|4595.5|4595|4595.5|4595|4596|4595.5|4595.5|4595|0
1650630060000|2022-04-22 12:21:00|4596|4595.5|4595|4594|4596|4595.5|4595|4594|748
1650630070000|2022-04-22 12:21:10|4595.5|4594.5|4595.5|4595|4595.5|4595|4594|4593|731
1650630080000|2022-04-22 12:21:20|4596|4595.5|4596|4595.5|4596|4595.5|4595.5|4595.5|4
1650630090000|2022-04-22 12:21:30|4595.5|4595|4596|4595.5|4596|4595.5|4595.5|4594.5|0
1650630100000|2022-04-22 12:21:40|4596.5|4596|4596.5|4595.5|4596.5|4596|4596|4595|489
1650630110000|2022-04-22 12:21:50|4596|4595|4594.5|4593.5|4596|4595|4594.5|4593.5|801
1650630120000|2022-04-22 12:22:00|4594|4594|4594|4593.5|4594.5|4594|4594|4593.5|258
1650630130000|2022-04-22 12:22:10|4593.5|4593|4593|4592|4594|4593|4593|4592|240
1650630140000|2022-04-22 12:22:20||4592.5||4592.5||4592.5||4592.5|0
1650630160000|2022-04-22 12:22:40|4592.5|4592|4592|4591.5|4593|4592.5|4592|4591.5|554
1650630170000|2022-04-22 12:22:50|4591.5|4591|4592.5|4592|4592.5|4592|4591.5|4591|155
1650630180000|2022-04-22 12:23:00|4593|4592.5|4595.5|4595|4595.5|4595|4593|4592.5|1494
1650630190000|2022-04-22 12:23:10|||||||||152
1650630200000|2022-04-22 12:23:20||4594.5||4595||4595||4594.5|477
1650630210000|2022-04-22 12:23:30|4595|4594.5|4595|4594.5|4595.5|4595|4595|4594.5|295
1650630220000|2022-04-22 12:23:40|4595.5|4595|4596|4595|4597|4595.5|4595|4594.5|297
1650630230000|2022-04-22 12:23:50|4596.5|4595.5|4596|4595.5|4596.5|4596|4595.5|4594.5|271
1650630240000|2022-04-22 12:24:00|4596.5|4596|4597.5|4596.5|4598|4597.5|4596.5|4595.5|2234
1650630260000|2022-04-22 12:24:20|4597|4597|4597.5|4596.5|4597.5|4597|4597|4596|715
1650630270000|2022-04-22 12:24:30|4598|4597|4598|4597.5|4599|4598|4597.5|4597|335
1650630280000|2022-04-22 12:24:40|4597.5|4597|4597|4596.5|4597.5|4597|4597|4595.5|201
1650630290000|2022-04-22 12:24:50|4596.5|4596|4598|4597|4598.5|4598|4596.5|4595.5|5001
1650630300000|2022-04-22 12:25:00|4597.5|4597.5|4599.5|4599|4599.5|4599|4597.5|4597|1446
1650630310000|2022-04-22 12:25:10|4599|4598.5|4599.5|4599|4599.5|4599|4598.5|4597.5|1233
1650630320000|2022-04-22 12:25:20|4600|4599.5|4600|4599|4600.5|4599.5|4599|4598|2060
1650630330000|2022-04-22 12:25:30|4600.5|4599.5|4599.5|4599|4601.5|4600.5|4599.5|4598.5|1161
1650630340000|2022-04-22 12:25:40|4600|4599.5|4600|4599|4600|4599.5|4599.5|4598|4
1650630350000|2022-04-22 12:25:50|4600.5|4599.5|4600.5|4599.5|4601|4600|4600|4599.5|881
1650630360000|2022-04-22 12:26:00|4600|4599|4600.5|4599|4600.5|4600|4600|4599|1501
1650630370000|2022-04-22 12:26:10|4600|4599.5|4600.5|4599|4600.5|4600|4600|4599|60
1650630380000|2022-04-22 12:26:20|4600||4600||4600.5||4600||0
1650630390000|2022-04-22 12:26:30|4599.5|4598.5|4598.5|4597.5|4600|4599|4598.5|4597.5|866
1650630400000|2022-04-22 12:26:40|4598|4597|4598|4597|4598.5|4598|4598|4597|0
1650630410000|2022-04-22 12:26:50|4598.5|4597.5|4598.5|4597.5|4598.5|4598|4598|4597.5|169
1650630420000|2022-04-22 12:27:00|4598|4598|4598|4597|4598|4598|4598|4597|378
1650630430000|2022-04-22 12:27:10|4597.5||4597.5||4597.5||4597.5||0
1650630440000|2022-04-22 12:27:20|4598|4597.5|4599|4598.5|4599|4598.5|4598|4597.5|303
1650630450000|2022-04-22 12:27:30|4599.5|4599|4599|4598|4600|4599|4599|4598|490
1650630460000|2022-04-22 12:27:40|4599.5|4598.5|4599.5|4599|4599.5|4599|4599.5|4598|38
1650630470000|2022-04-22 12:27:50|4599|4598.5|4599|4598.5|4599.5|4598.5|4599|4598|0
1650630480000|2022-04-22 12:28:00|4599.5|4599|4600.5|4599.5|4600.5|4599.5|4599.5|4599|121
1650630490000|2022-04-22 12:28:10|4601|4600|4599.5|4598.5|4601|4600.5|4599.5|4598.5|1011
1650630500000|2022-04-22 12:28:20|4600|4599|4600.5|4600|4600.5|4600|4600|4598.5|119
1650630510000|2022-04-22 12:28:30|4601|4599.5|4600.5|4600|4601.5|4600|4600.5|4599.5|0
1650630520000|2022-04-22 12:28:40||4599.5||4599.5||4600||4599.5|0
1650630530000|2022-04-22 12:28:50||4600||4600||4600||4600|0
1650630540000|2022-04-22 12:29:00|4601|4599.5|4599.5|4598.5|4601|4600.5|4599|4598.5|1056
1650630550000|2022-04-22 12:29:10|4599|4598|4598.5|4597.5|4599|4598|4598|4597.5|1803
1650630560000|2022-04-22 12:29:20|4598||4598.5||4598.5||4598||17
1650630570000|2022-04-22 12:29:30|4598|4597|4597.5|4597|4598|4597.5|4597.5|4597|0
1650630580000|2022-04-22 12:29:40|4597|4596.5|4598|4597|4598.5|4597.5|4597|4596|616
1650630590000|2022-04-22 12:29:50|4598.5|4597.5|4599|4598.5|4599.5|4598.5|4598.5|4597.5|146
1650630600000|2022-04-22 12:30:00|4599.5|4599|4599.5|4599|4600.5|4599.5|4599.5|4598.5|94
1650630610000|2022-04-22 12:30:10|4600||4599.5||4600||4599.5||100
1650630620000|2022-04-22 12:30:20|4599|4598.5|4597.5|4597|4599.5|4598.5|4597.5|4597|1446
1650630630000|2022-04-22 12:30:30|4597|4596.5|4598.5|4598|4599|4598|4597|4596.5|386
1650630640000|2022-04-22 12:30:40|4598|4597.5|4597.5|4597|4598|4597.5|4597.5|4596.5|0
1650630650000|2022-04-22 12:30:50|4598|4597.5|4598|4597.5|4598.5|4597.5|4597.5|4597|188
1650630660000|2022-04-22 12:31:00|4597.5|4597|4598|4597|4598|4597|4597.5|4597|276
1650630670000|2022-04-22 12:31:10|4597.5|4597.5|4597.5|4596.5|4597.5|4597.5|4596.5|4595.5|150
1650630680000|2022-04-22 12:31:20|4597|4596|4595.5|4595|4597|4596|4595.5|4595|279
1650630690000|2022-04-22 12:31:30|4595|4594.5|4596|4595|4596|4595.5|4595|4594|231
1650630700000|2022-04-22 12:31:40|4595.5|4595.5|4594|4593|4596|4595.5|4594|4593|351
1650630710000|2022-04-22 12:31:50|4593.5|4592.5|4592.5|4592|4594|4592.5|4592.5|4592|110
1650630720000|2022-04-22 12:32:00|4592|4591.5|4593.5|4592.5|4593.5|4593|4591.5|4591|1094
1650630730000|2022-04-22 12:32:10|4593|4593|4593.5|4592.5|4594|4593|4593|4592.5|0
1650630740000|2022-04-22 12:32:20|4593|4593|4592.5|4592|4593.5|4593|4592.5|4592|369
1650630750000|2022-04-22 12:32:30|4592|4591.5|4592|4591.5|4593|4592|4591.5|4591|732
1650630760000|2022-04-22 12:32:40|4591.5|4591|4591.5|4591|4591.5|4591|4591.5|4591|78
1650630770000|2022-04-22 12:32:50|4591|4590.5|4593|4592|4593.5|4592.5|4591|4590.5|2126
1650630780000|2022-04-22 12:33:00|4593.5|4592.5|4594|4593|4594|4593.5|4593|4592.5|176
1650630790000|2022-04-22 12:33:10|4593.5|4592.5|4594.5|4593.5|4594.5|4593.5|4593|4592.5|161
1650630800000|2022-04-22 12:33:20|4594|4593|4593.5|4593|4594|4593.5|4593.5|4593|311
1650630810000|2022-04-22 12:33:30|4594|4593.5|4594|4593.5|4594|4593.5|4593.5|4593|84
1650630820000|2022-04-22 12:33:40|4593.5|4593|4593|4592|4593.5|4593|4592.5|4592|309
1650630830000|2022-04-22 12:33:50||4592.5||4592||4592.5||4592|0
1650630840000|2022-04-22 12:34:00||4592.5||4592.5||4592.5||4592|0
1650630850000|2022-04-22 12:34:10||4592||4592.5||4592.5||4592|316
1650630860000|2022-04-22 12:34:20|4593.5|4593|4593.5|4593|4593.5|4593|4593.5|4593|215
1650630880000|2022-04-22 12:34:40|4594|4593.5|4595.5|4594.5|4596|4595|4594|4593.5|553
1650630890000|2022-04-22 12:34:50|4595||4595.5||4595.5||4595||1
1650630900000|2022-04-22 12:35:00||4595||4595||4595||4594.5|228
1650630920000|2022-04-22 12:35:20|4595|4594.5|4595|4594.5|4595|4594.5|4595|4594.5|100
1650630930000|2022-04-22 12:35:30|4595.5|4595|4595|4594.5|4595.5|4595|4595|4594.5|266
1650630940000|2022-04-22 12:35:40|4594.5|4594|4594|4593|4594.5|4594|4593.5|4592.5|649
1650630950000|2022-04-22 12:35:50|4594.5|4593.5|4594|4593|4594.5|4593.5|4594|4593|0
1650630960000|2022-04-22 12:36:00|4593.5|4593.5|4594|4593|4594|4593.5|4593|4592.5|385
1650630970000|2022-04-22 12:36:10|4594.5|4593.5|4593|4592|4594.5|4594|4593|4592|493
1650630980000|2022-04-22 12:36:20|4593.5|4592.5|4593.5|4592.5|4593.5|4593|4593|4592|157
1650630990000|2022-04-22 12:36:30||4593||4592.5||4593||4592.5|0
1650631000000|2022-04-22 12:36:40|4593|4592|4593.5|4593|4594|4593.5|4592.5|4592|558
1650631010000|2022-04-22 12:36:50|4593|4592.5|4592.5|4592|4593|4592.5|4592.5|4592|37
1650631020000|2022-04-22 12:37:00|4593|4592.5|4593.5|4592.5|4593.5|4593|4593|4592.5|542
1650631030000|2022-04-22 12:37:10|4593||4593||4593||4593||45
1650631040000|2022-04-22 12:37:20|4592.5|4592|4593|4592.5|4593|4592.5|4592.5|4592|46
1650631050000|2022-04-22 12:37:30|4593.5|4592|4593|4592.5|4593.5|4593|4593|4592|667
1650631060000|2022-04-22 12:37:40|4592.5|4592|4593.5|4592.5|4593.5|4593|4592.5|4592|363
1650631070000|2022-04-22 12:37:50||4593||4592.5||4593||4592.5|10
1650631080000|2022-04-22 12:38:00|4594|4593|4594.5|4594|4594.5|4594|4594|4592.5|313
1650631090000|2022-04-22 12:38:10|4595|4594.5|4595.5|4594.5|4595.5|4594.5|4594|4593|1664
1650631100000|2022-04-22 12:38:20|4596|4595|4596.5|4595.5|4597|4596|4595.5|4594.5|295
1650631110000|2022-04-22 12:38:30|4596|4595|4595|4594|4596.5|4595.5|4594.5|4593.5|774
1650631120000|2022-04-22 12:38:40|4594.5|4593.5|4593.5|4593|4594.5|4593.5|4593.5|4593|277
1650631140000|2022-04-22 12:39:00|4593|4592.5|4593.5|4593|4594|4593.5|4592.5|4592|345
1650631150000|2022-04-22 12:39:10|4594|4593.5|4594.5|4594|4595|4594|4593.5|4593.5|106
1650631160000|2022-04-22 12:39:20|4595|4594.5|4594.5|4593.5|4595.5|4595|4594.5|4593.5|102
1650631170000|2022-04-22 12:39:30|4594|4593|4594|4593.5|4595|4594|4594|4593|37
1650631180000|2022-04-22 12:39:40|4593.5|4593|4592.5|4592|4593.5|4593|4592.5|4592|376
1650631190000|2022-04-22 12:39:50|4593|4592.5|4592.5|4591.5|4593|4592.5|4592|4591|134
1650631200000|2022-04-22 12:40:00|4593|4592|4593.5|4593|4593.5|4593|4593|4592|1
1650631210000|2022-04-22 12:40:10|4593|4592.5|4592.5|4592|4593|4592.5|4592.5|4592|844
1650631220000|2022-04-22 12:40:20|4592|4591.5|4591.5|4590.5|4592|4591.5|4591|4590.5|338
1650631230000|2022-04-22 12:40:30|4591|4590|4591|4590|4591.5|4591|4590.5|4590|1409
1650631240000|2022-04-22 12:40:40|4591.5|4590.5|4590.5|4590|4591.5|4590.5|4590|4589.5|725
1650631250000|2022-04-22 12:40:50|4590|4589.5|4589|4588|4590|4589.5|4589|4588|607
1650631260000|2022-04-22 12:41:00|4589.5|4588.5|4588.5|4588|4589.5|4588.5|4588.5|4588|261
1650631270000|2022-04-22 12:41:10|||||||||50
1650631280000|2022-04-22 12:41:20|4589|4588.5|4589|4588|4589|4588.5|4588.5|4588|694
1650631290000|2022-04-22 12:41:30|4588.5|4588.5|4588.5|4588|4589|4588.5|4588|4587.5|561
1650631300000|2022-04-22 12:41:40|4589|4587.5|4588|4587.5|4589|4587.5|4588|4587.5|231
1650631310000|2022-04-22 12:41:50|4588.5|4588|4588.5|4588|4589|4588.5|4588.5|4587.5|185
1650631320000|2022-04-22 12:42:00|4589|4587.5|4589.5|4589|4590|4589.5|4588.5|4587.5|232
1650631330000|2022-04-22 12:42:10|4589|4588.5|4588.5|4588|4589|4588.5|4588.5|4587.5|423
1650631350000|2022-04-22 12:42:30|4588|4587.5|4588.5|4588|4588.5|4588|4588|4587.5|248
1650631360000|2022-04-22 12:42:40|4589|4588.5|4590|4589|4590|4589|4589|4588.5|912
1650631380000|2022-04-22 12:43:00|4589.5|4589.5|4590|4589.5|4590|4589.5|4589.5|4589|456
1650631390000|2022-04-22 12:43:10|4589.5|4589|4590|4589.5|4590|4589.5|4589.5|4588.5|721
1650631400000|2022-04-22 12:43:20|4590.5|4590|4590.5|4589.5|4591|4590.5|4590.5|4589|2034
1650631410000|2022-04-22 12:43:30|4590|4589|4589|4588|4590.5|4589|4588.5|4588|306
1650631420000|2022-04-22 12:43:40|4589.5|4588.5|4589.5|4588.5|4590.5|4589.5|4588.5|4588|1581
1650631430000|2022-04-22 12:43:50|4590|4589|4590.5|4590|4590.5|4590|4589.5|4588.5|150
1650631440000|2022-04-22 12:44:00|4590|4589.5|4590|4589.5|4590|4589.5|4590|4589.5|40
1650631450000|2022-04-22 12:44:10|4590.5|4590|4590|4589.5|4591.5|4591|4589.5|4589|3148
1650631460000|2022-04-22 12:44:20|4589.5|4589|4591|4590|4591|4590|4589|4588|1390
1650631470000|2022-04-22 12:44:30|4590.5|4589.5|4592.5|4592|4593.5|4592.5|4590.5|4589.5|5720
1650631480000|2022-04-22 12:44:40|4593|4591.5|4592.5|4592|4593|4592|4592|4591.5|239
1650631490000|2022-04-22 12:44:50|4593|4592.5|4593.5|4593|4594.5|4593.5|4593|4592.5|960
1650631500000|2022-04-22 12:45:00|4593|4592.5|4594.5|4594|4594.5|4594|4593|4592.5|1055
1650631510000|2022-04-22 12:45:10|4595|4594.5|4594.5|4593.5|4595|4594.5|4594|4593|222
1650631520000|2022-04-22 12:45:20|4594|4593|4593|4592|4594|4593|4592.5|4591.5|2702
1650631530000|2022-04-22 12:45:30|4592.5|4592.5|4593|4592|4593|4592.5|4592|4591|2136
1650631540000|2022-04-22 12:45:40|4593.5|4592.5|4592.5|4592|4594.5|4593.5|4592.5|4591.5|979
1650631550000|2022-04-22 12:45:50|4593|4592.5|4593|4592.5|4593|4592.5|4593|4592.5|180
1650631560000|2022-04-22 12:46:00|4592.5|4592|4593|4592|4593|4592|4591.5|4590.5|1176
1650631570000|2022-04-22 12:46:10|4592.5|4591.5|4592|4591.5|4592.5|4592|4592|4591.5|399
1650631580000|2022-04-22 12:46:20|4592.5||4592||4592.5||4592||5
1650631600000|2022-04-22 12:46:40|4592.5|4592|4592.5|4592|4592.5|4592|4592.5|4592|159
1650631610000|2022-04-22 12:46:50|4593|4592.5|4592|4591.5|4593.5|4592.5|4592|4591.5|482
1650631620000|2022-04-22 12:47:00|4591.5|4591|4591.5|4590.5|4593|4592|4591|4590|1329
1650631630000|2022-04-22 12:47:10|4591|4590|4592|4591.5|4592|4591.5|4590.5|4589.5|2428
1650631640000|2022-04-22 12:47:20|4591.5|4591|4592|4591.5|4592.5|4591.5|4591|4590.5|323
1650631650000|2022-04-22 12:47:30|4592.5|4592|4593.5|4593|4593.5|4593|4592.5|4592|633
1650631660000|2022-04-22 12:47:40|4593|4592.5|4593.5|4593|4593.5|4593|4593|4592|594
1650631670000|2022-04-22 12:47:50|4594|4593.5|4593|4592|4595.5|4594.5|4593|4592|2296
1650631680000|2022-04-22 12:48:00|4593.5|4592.5|4592.5|4592|4593.5|4592.5|4592.5|4592|77
1650631690000|2022-04-22 12:48:10|4593|4592.5|4594.5|4594|4594.5|4594|4592.5|4592.5|828
1650631700000|2022-04-22 12:48:20|4594|4593.5|4593|4592|4594|4593.5|4593|4592|235
1650631710000|2022-04-22 12:48:30|4592.5|4591.5|4592|4591|4593|4591.5|4591.5|4590.5|639
1650631720000|2022-04-22 12:48:40|4591.5|4590.5|4591|4590|4592|4591|4590|4589.5|3179
1650631730000|2022-04-22 12:48:50|4590.5|4589.5|4591|4590|4591.5|4591|4590.5|4589|1662
1650631740000|2022-04-22 12:49:00|4590.5|4589.5|4591|4590.5|4592.5|4591.5|4590.5|4589.5|2812
1650631750000|2022-04-22 12:49:10|4591.5|4590|4591|4590.5|4591.5|4591|4590.5|4590|467
1650631760000|2022-04-22 12:49:20|4590.5|4590|4591|4590.5|4591|4590.5|4590.5|4590|527
1650631770000|2022-04-22 12:49:30|4591.5|4591|4592|4591|4592.5|4591.5|4591.5|4590.5|999
1650631780000|2022-04-22 12:49:40|4592.5|4591.5|4592|4591|4593.5|4592.5|4592|4591|427
1650631790000|2022-04-22 12:49:50|4591.5|4591.5|4591|4590.5|4592|4591.5|4591|4590.5|432
1650631800000|2022-04-22 12:50:00|4591.5|4591|4592|4591.5|4593|4592.5|4591.5|4590.5|987
1650631810000|2022-04-22 12:50:10|4591.5|4591|4592|4591.5|4592.5|4591.5|4591|4590.5|687
1650631820000|2022-04-22 12:50:20|4591.5|4591|4590|4589.5|4591.5|4591|4590|4589.5|246
1650631840000|2022-04-22 12:50:40|4589.5|4589|4590|4589.5|4590|4589.5|4589|4588|706
1650631850000|2022-04-22 12:50:50|4589.5|4589|4592|4591.5|4592.5|4592|4589.5|4589|2522
1650631860000|2022-04-22 12:51:00|4591.5|4591|4591|4590|4592|4591|4591|4590|924
1650631870000|2022-04-22 12:51:10|4590.5|4590.5|4591|4590.5|4591|4590.5|4590|4589.5|457
1650631880000|2022-04-22 12:51:20|4590.5|4590|4591|4590.5|4591|4590.5|4590.5|4589.5|128
1650631890000|2022-04-22 12:51:30|4590.5|4590|4591|4590|4591|4590.5|4589.5|4589|543
1650631900000|2022-04-22 12:51:40|4590.5|4590.5|4590.5|4589.5|4591|4590.5|4590|4589.5|150
1650631910000|2022-04-22 12:51:50|4590|4590|4590.5|4590|4591|4590.5|4590|4590|208
1650631920000|2022-04-22 12:52:00|4590|4589.5|4590|4589.5|4590.5|4590|4590|4589.5|380
1650631930000|2022-04-22 12:52:10|4589.5|4589|4588.5|4588|4589.5|4589|4588|4587.5|973
1650631940000|2022-04-22 12:52:20|4588|4587.5|4590|4589.5|4590|4589.5|4587.5|4587|772
1650631950000|2022-04-22 12:52:30|4590.5|4590|4591|4590.5|4591.5|4590.5|4590.5|4590|662
1650631960000|2022-04-22 12:52:40|4591.5|4591|4590|4589.5|4591.5|4591|4590|4589.5|1457
1650631970000|2022-04-22 12:52:50|4589.5|4589|4591|4590.5|4591|4590.5|4589.5|4588.5|2046
1650631980000|2022-04-22 12:53:00|4591.5|4590|4591|4590|4591.5|4590.5|4590|4589|829
1650631990000|2022-04-22 12:53:10|4590.5|4590.5|4590.5|4590|4591|4590.5|4590|4589.5|278
1650632000000|2022-04-22 12:53:20|4590|4589.5|4589.5|4589|4590|4589.5|4589.5|4588.5|723
1650632010000|2022-04-22 12:53:30|4590|4589.5|4590.5|4590|4590.5|4590|4590|4589.5|0
1650632020000|2022-04-22 12:53:40|4591|4590.5|4591|4590.5|4591.5|4591|4591|4590.5|347
1650632030000|2022-04-22 12:53:50|4591.5|4591|4591.5|4590.5|4591.5|4591|4590.5|4590|659
1650632040000|2022-04-22 12:54:00|4591|4591|4592|4591.5|4592|4591.5|4591|4590.5|495
1650632050000|2022-04-22 12:54:10|4591.5|4591|4591|4590.5|4591.5|4591|4590.5|4589.5|730
1650632060000|2022-04-22 12:54:20|4591.5|4591|4591|4590|4591.5|4591|4591|4590|611
1650632070000|2022-04-22 12:54:30|4590.5|4590.5|4590.5|4590|4591|4590.5|4590.5|4590|130
1650632080000|2022-04-22 12:54:40|4591|4590.5|4592|4591|4593.5|4593|4591|4590.5|6016
1650632090000|2022-04-22 12:54:50|4592.5|4591.5|4592.5|4592|4592.5|4592|4592|4591.5|35
1650632100000|2022-04-22 12:55:00|4592|4591.5|4592.5|4592|4592.5|4592|4592|4591.5|663
1650632110000|2022-04-22 12:55:10|4593|4592.5|4594|4593.5|4595|4594|4592.5|4592|429
1650632120000|2022-04-22 12:55:20|4594.5|4594|4594.5|4594|4594.5|4594|4594|4593.5|121
1650632130000|2022-04-22 12:55:30|4594|4593.5|4597|4596|4597|4596|4594|4593.5|1007
1650632140000|2022-04-22 12:55:40|4597.5|4596.5|4596|4595.5|4598|4596.5|4595.5|4595|908
1650632150000|2022-04-22 12:55:50|4596.5|4596|4596.5|4595.5|4596.5|4596|4596|4595.5|226
1650632160000|2022-04-22 12:56:00|4597|4596|4595|4594|4597|4596|4594.5|4594|1736
1650632170000|2022-04-22 12:56:10|4594.5|4594.5|4594.5|4593.5|4595|4594.5|4594|4593.5|284
1650632180000|2022-04-22 12:56:20|4595|4594|4594.5|4594|4595|4594|4594.5|4594|3
1650632190000|2022-04-22 12:56:30|4594|4593.5|4594.5|4594|4594.5|4594|4594|4593.5|25
1650632200000|2022-04-22 12:56:40|4595|4594.5|4596.5|4596|4597|4596.5|4595|4594.5|656
1650632210000|2022-04-22 12:56:50|4597|4596.5|4596.5|4595.5|4597|4596.5|4596.5|4595.5|40
1650632220000|2022-04-22 12:57:00|4596|4595|4595.5|4595|4596.5|4595.5|4595.5|4595|243
1650632230000|2022-04-22 12:57:10|4595|4594.5|4595|4594.5|4595.5|4595|4595|4594|416
1650632240000|2022-04-22 12:57:20|4594.5|4594|4595|4594|4595.5|4594.5|4594|4593.5|1193
1650632250000|2022-04-22 12:57:30|4595.5|4594.5|4595|4594.5|4596|4595|4595|4594.5|38
1650632270000|2022-04-22 12:57:50|4594.5|4594|4594.5|4594|4594.5|4594|4594.5|4594|37
1650632280000|2022-04-22 12:58:00|4595|4594.5|4594.5|4594|4595|4594.5|4593|4592|2351
1650632290000|2022-04-22 12:58:10|4595|4594.5|4596|4595.5|4596|4595.5|4594|4593|1372
1650632300000|2022-04-22 12:58:20|4596.5|4595|4598.5|4598|4599|4598|4596|4595|645
1650632310000|2022-04-22 12:58:30|4599|4597.5|4599|4598.5|4599|4598.5|4599|4597.5|0
1650632320000|2022-04-22 12:58:40|4599.5|4599.5|4599|4598.5|4600|4599.5|4599|4598.5|2218
1650632330000|2022-04-22 12:58:50|4598.5|4598|4598.5|4598|4599|4598.5|4598.5|4598|314
1650632340000|2022-04-22 12:59:00|4599|4598.5|4599|4598.5|4599.5|4599|4598.5|4598|440
1650632350000|2022-04-22 12:59:10|4599.5|4599|4599|4598|4599.5|4599|4598.5|4598|991
1650632360000|2022-04-22 12:59:20|4598.5|4597.5|4597|4596.5|4598.5|4598|4596.5|4596|2647
1650632370000|2022-04-22 12:59:30|4596.5|4596|4598.5|4597.5|4599|4598|4596.5|4596|1151
1650632380000|2022-04-22 12:59:40|4598|4598|4597.5|4596.5|4598|4598|4597|4596|394
1650632390000|2022-04-22 12:59:50|4597|4597|4598|4597.5|4598|4597.5|4597|4597|294
1650632400000|2022-04-22 13:00:00|4598.5|4598|4597|4596|4599|4598|4597|4596|833
1650632410000|2022-04-22 13:00:10|4597.5|4596.5|4599.5|4598.5|4600.5|4599|4597.5|4596.5|979
1650632420000|2022-04-22 13:00:20|4599|4599|4599.5|4598.5|4600|4599|4599|4598.5|1092
1650632430000|2022-04-22 13:00:30|4599|4599|4599.5|4598.5|4599.5|4599|4599|4598.5|0
1650632440000|2022-04-22 13:00:40|4599|4598|4599|4598|4599.5|4598.5|4598|4597.5|738
1650632450000|2022-04-22 13:00:50|4598.5|4597.5|4596.5|4596|4599|4597.5|4596|4595|568
1650632460000|2022-04-22 13:01:00|4597|4595.5|4596|4595|4597|4596.5|4595.5|4595|297
1650632470000|2022-04-22 13:01:10|4596.5|4595.5|4597|4596|4597.5|4597|4596.5|4595|358
1650632480000|2022-04-22 13:01:20|4597.5|4596.5|4596.5|4595.5|4598|4597|4596|4595.5|841
1650632490000|2022-04-22 13:01:30|4597|4596|4596.5|4595.5|4597|4596.5|4596.5|4595.5|385
1650632500000|2022-04-22 13:01:40|4596|4595|4596|4595|4596.5|4596|4595.5|4595|610
1650632510000|2022-04-22 13:01:50|4595.5|4594.5|4596.5|4596|4596.5|4596|4595|4594|1005
1650632520000|2022-04-22 13:02:00|4596|4595.5|4595.5|4594.5|4596.5|4595.5|4595|4594.5|341
1650632530000|2022-04-22 13:02:10|4595|4595|4594.5|4593.5|4595.5|4595|4594.5|4593|620
1650632540000|2022-04-22 13:02:20|4594|4593|4594|4593.5|4594.5|4594|4594|4593|316
1650632550000|2022-04-22 13:02:30|4593.5|4593|4593|4592|4594.5|4593.5|4592.5|4592|1837
1650632560000|2022-04-22 13:02:40|4593.5|4592.5|4593.5|4592.5|4594|4593|4593|4592|824
1650632570000|2022-04-22 13:02:50|4593|4592|4592.5|4591.5|4593.5|4593|4592|4591|612
1650632580000|2022-04-22 13:03:00|4592|4591|4591.5|4590.5|4592.5|4591|4591.5|4590.5|122
1650632590000|2022-04-22 13:03:10|4591|4590|4591.5|4590.5|4591.5|4591|4591|4590|2229
1650632600000|2022-04-22 13:03:20|4592|4591|4593|4592.5|4593.5|4593|4592|4590.5|1231
1650632610000|2022-04-22 13:03:30|4592.5|4592|4594|4593|4594.5|4593.5|4592.5|4591.5|580
1650632620000|2022-04-22 13:03:40|4593.5|4592.5|4593.5|4592.5|4594|4592.5|4593.5|4592.5|7
1650632630000|2022-04-22 13:03:50|4593|4593|4594.5|4593|4595|4594|4593|4592.5|854
1650632640000|2022-04-22 13:04:00|4594|4593.5|4594.5|4593.5|4594.5|4594|4594|4593|636
1650632650000|2022-04-22 13:04:10|4595|4594|4593|4592.5|4595.5|4595|4593|4592.5|979
1650632660000|2022-04-22 13:04:20|4592.5|4592|4594|4593|4594|4593.5|4592.5|4591.5|396
1650632670000|2022-04-22 13:04:30|4593.5|4592.5|4593.5|4592.5|4593.5|4593|4593|4592|1826
1650632680000|2022-04-22 13:04:40|4593|4593|4595|4594|4595|4594|4593|4592.5|1606
1650632690000|2022-04-22 13:04:50|4595.5|4594.5|4595|4594|4595.5|4594.5|4594.5|4594|190
1650632700000|2022-04-22 13:05:00|4594.5|4594.5|4596.5|4595.5|4597|4596|4594|4593|1629
1650632710000|2022-04-22 13:05:10|4596|4595|4595.5|4594.5|4596|4595|4594.5|4593.5|111
1650632720000|2022-04-22 13:05:20|4595|4595|4594|4593|4595.5|4595|4594|4593|991
1650632730000|2022-04-22 13:05:30|4593.5|4592.5|4596|4595|4596|4595|4593.5|4592.5|1648
1650632740000|2022-04-22 13:05:40|4595.5|4594.5|4595.5|4595|4596|4595|4594.5|4593.5|804
1650632750000|2022-04-22 13:05:50|4595|4594.5|4594.5|4594|4595|4594.5|4594|4593|579
1650632760000|2022-04-22 13:06:00|4595|4594.5|4595|4594.5|4595|4594.5|4594.5|4594|1004
1650632770000|2022-04-22 13:06:10|4594.5|4594|4594.5|4593.5|4594.5|4594.5|4594.5|4593.5|179
1650632780000|2022-04-22 13:06:20|4594|4594|4594|4593|4594.5|4594|4594|4592.5|855
1650632790000|2022-04-22 13:06:30|4593.5|4592.5|4593|4592|4593.5|4592.5|4593|4592|0
1650632800000|2022-04-22 13:06:40|4592.5||4592.5||4593||4592.5||123
1650632810000|2022-04-22 13:06:50|4592|4591.5|4592.5|4591.5|4593.5|4592.5|4591.5|4590.5|2255
1650632820000|2022-04-22 13:07:00|4592|4591|4591.5|4590.5|4592.5|4591.5|4591.5|4590.5|1040
1650632830000|2022-04-22 13:07:10|4591|4590|4590.5|4589.5|4591.5|4591|4590|4589|3475
1650632840000|2022-04-22 13:07:20|4590|4589|4589|4588|4590|4589.5|4588.5|4588|23821
1650632850000|2022-04-22 13:07:30|4588.5|4587.5|4589.5|4588.5|4589.5|4589|4588|4587.5|1273
1650632860000|2022-04-22 13:07:40|4589|4589|4589|4588.5|4589.5|4589|4589|4588|275
1650632870000|2022-04-22 13:07:50|4589.5|4589|4588.5|4588|4589.5|4589|4588.5|4588|143
1650632880000|2022-04-22 13:08:00|4588|4587.5|4586.5|4586|4588.5|4588|4586.5|4586|823
1650632890000|2022-04-22 13:08:10|4587|4585.5|4587|4586|4587|4586.5|4586|4585|1369
1650632900000|2022-04-22 13:08:20|4586.5|4585.5|4587|4586|4587|4586.5|4586.5|4585.5|150
1650632910000|2022-04-22 13:08:30|4586.5|4586.5|4587|4586|4587|4586.5|4586.5|4586|342
1650632920000|2022-04-22 13:08:40|4586.5|4585.5|4586.5|4585.5|4586.5|4586|4585.5|4585|687
1650632930000|2022-04-22 13:08:50||4586||4585.5||4586||4585|0
1650632940000|2022-04-22 13:09:00|4586|4585|4586|4585|4586|4585|4586|4585|18
1650632950000|2022-04-22 13:09:10|4585.5|4584.5|4584|4583.5|4585.5|4585|4584|4583.5|12267
1650632960000|2022-04-22 13:09:20|4584.5|4584|4586|4585|4586|4585.5|4584|4583|2394
1650632970000|2022-04-22 13:09:30|4586.5|4585.5|4587.5|4587|4588|4587.5|4586|4585|1064
1650632980000|2022-04-22 13:09:40|4588|4586.5|4587|4586|4588|4586.5|4586.5|4585.5|278
1650632990000|2022-04-22 13:09:50|4587.5|4586.5|4588|4587|4589|4588|4587|4586.5|267
1650633000000|2022-04-22 13:10:00|4588.5|4587.5|4589|4588|4589|4588|4587.5|4586.5|3726
1650633010000|2022-04-22 13:10:10|4588.5|4587.5|4590|4589|4590|4589|4588|4587|635
1650633020000|2022-04-22 13:10:20|4590.5|4589.5|4590.5|4589.5|4591|4590|4589.5|4589|2277
1650633030000|2022-04-22 13:10:30|4591|4590|4591|4590.5|4591.5|4590.5|4591|4590|0
1650633040000|2022-04-22 13:10:40|4591.5|4591|4592|4591.5|4592.5|4591.5|4590.5|4590|2305
1650633050000|2022-04-22 13:10:50|4591.5|4591|4591|4590|4591.5|4591|4590.5|4589.5|722
1650633060000|2022-04-22 13:11:00|4590.5|4590.5|4591|4590|4591.5|4590.5|4590|4588.5|3302
1650633070000|2022-04-22 13:11:10|4590.5|4590.5|4590.5|4590|4590.5|4590.5|4589.5|4589|595
1650633080000|2022-04-22 13:11:20|4590|4589.5|4590.5|4589.5|4590.5|4590|4589|4588|592
1650633090000|2022-04-22 13:11:30|4590|4589|4589|4588|4590|4589|4589|4588|638
1650633100000|2022-04-22 13:11:40|4589.5|4588.5|4589.5|4588.5|4589.5|4589|4589|4588.5|14
1650633110000|2022-04-22 13:11:50|4590|4589|4591|4590|4591|4590.5|4590|4588.5|685
1650633120000|2022-04-22 13:12:00|4590.5|4589.5|4592|4591|4592|4591.5|4590|4589.5|668
1650633130000|2022-04-22 13:12:10|4591|4591.5|4591.5|4590.5|4591.5|4591.5|4590.5|4589.5|889
1650633140000|2022-04-22 13:12:20|4591|4590|4590.5|4590|4591.5|4590.5|4590.5|4590|36
1650633150000|2022-04-22 13:12:30|4590|4589.5|4589.5|4588.5|4590.5|4589.5|4589|4588.5|761
1650633160000|2022-04-22 13:12:40|4590|4589|4590|4589|4590|4589|4590|4588.5|0
1650633170000|2022-04-22 13:12:50|4590.5|4589.5|4590.5|4590|4591|4590.5|4590.5|4589.5|234
1650633180000|2022-04-22 13:13:00||4589.5||4590||4590||4589.5|187
1650633190000|2022-04-22 13:13:10|4590|4589.5|4590|4589.5|4590|4589.5|4589.5|4588.5|2331
1650633200000|2022-04-22 13:13:20|4590.5|4590|4591.5|4591|4592.5|4591.5|4590.5|4590|160
1650633210000|2022-04-22 13:13:30|4592|4591.5|4591.5|4591|4592.5|4591.5|4591.5|4591|540
1650633220000|2022-04-22 13:13:40|4592|4591.5|4592|4591.5|4593|4592|4592|4591|437
1650633230000|2022-04-22 13:13:50|4592.5|4591|4591.5|4590.5|4592.5|4591|4591|4590.5|1814
1650633240000|2022-04-22 13:14:00|4591|4591|4591|4590|4591.5|4591|4589.5|4589|2348
1650633250000|2022-04-22 13:14:10|4590.5|4590.5|4590.5|4589.5|4591.5|4590.5|4589.5|4589|246
1650633260000|2022-04-22 13:14:20|4590|4589|4589.5|4588.5|4590|4589|4589|4588|47
1650633270000|2022-04-22 13:14:30|4589|4589|4590|4589|4590|4589|4589|4588.5|245
1650633280000|2022-04-22 13:14:40|4589.5|4589.5|4591|4590.5|4591.5|4590.5|4589.5|4589|55
1650633290000|2022-04-22 13:14:50|4590.5|4590|4590.5|4589.5|4591|4590|4590|4588.5|912
1650633300000|2022-04-22 13:15:00|4590|4590|4591|4590|4591|4590.5|4590|4589.5|317
1650633310000|2022-04-22 13:15:10|4591.5|4590.5|4591.5|4591|4592|4591|4591|4590|487
1650633320000|2022-04-22 13:15:20|4592|4591.5|4592.5|4591.5|4593|4592|4592|4591|283
1650633330000|2022-04-22 13:15:30|4592|4591|4591|4590.5|4592|4591|4591|4590.5|443
1650633340000|2022-04-22 13:15:40|4591.5|4591|4593|4592|4593|4592|4591.5|4591|470
1650633350000|2022-04-22 13:15:50|4592.5|4592.5|4593.5|4592.5|4593.5|4592.5|4592.5|4592.5|85
1650633360000|2022-04-22 13:16:00|4593|4592|4593|4592|4593.5|4592|4592.5|4592|338
1650633370000|2022-04-22 13:16:10|4592.5|4591.5|4592.5|4591.5|4592.5|4592|4591.5|4591|575
1650633380000|2022-04-22 13:16:20|4592|4591|4592.5|4592|4592.5|4592|4592|4591|951
1650633390000|2022-04-22 13:16:30|4593|4592.5|4594.5|4594|4594.5|4594|4593|4592.5|450
1650633400000|2022-04-22 13:16:40|||||||||110
1650633410000|2022-04-22 13:16:50|4594|4593.5|4592.5|4592|4594|4593.5|4592.5|4591.5|676
1650633420000|2022-04-22 13:17:00|4593|4592.5|4593|4592|4593.5|4593|4592|4590.5|1735
1650633430000|2022-04-22 13:17:10|4592.5|4592.5|4592.5|4592|4592.5|4592.5|4592.5|4592|520
1650633440000|2022-04-22 13:17:20|4593|4591.5|4592|4591|4593|4591.5|4591.5|4591|652
1650633450000|2022-04-22 13:17:30|4592.5|4591.5|4591.5|4590.5|4592.5|4591.5|4591|4590|776
1650633460000|2022-04-22 13:17:40|4592|4591|4590|4589|4592.5|4592|4590|4589|1117
1650633470000|2022-04-22 13:17:50|4589.5|4589.5|4589|4588|4589.5|4589.5|4588.5|4588|631
1650633480000|2022-04-22 13:18:00|4588.5|4587.5|4589|4588|4589|4588.5|4587.5|4587|697
1650633490000|2022-04-22 13:18:10|4588.5|4588.5|4588.5|4587.5|4589.5|4589|4588.5|4587.5|923
1650633500000|2022-04-22 13:18:20|4588||4588||4588||4588||0
1650633510000|2022-04-22 13:18:30|4587.5|4587|4588.5|4588|4588.5|4588|4587.5|4587|1439
1650633520000|2022-04-22 13:18:40|4589|4588.5|4589|4588.5|4589|4588.5|4588|4587|1664
1650633530000|2022-04-22 13:18:50|4589.5|4589|4590.5|4589.5|4591|4590.5|4589.5|4589|1687
1650633540000|2022-04-22 13:19:00||4590||4590||4590||4590|0
1650633550000|2022-04-22 13:19:10|4590|4589.5|4588.5|4587.5|4590|4589.5|4588|4587.5|2804
1650633560000|2022-04-22 13:19:20|4588|4588|4588|4587.5|4588|4588|4587.5|4587|877
1650633570000|2022-04-22 13:19:30|4588.5|4588|4588.5|4588|4589|4588|4588.5|4587.5|332
1650633580000|2022-04-22 13:19:40|4589|4587.5|4588|4587|4589|4588|4587.5|4587|1275
1650633590000|2022-04-22 13:19:50|4587.5|4587.5|4587|4586|4587.5|4587.5|4587|4586|821
1650633600000|2022-04-22 13:20:00|4587.5|4586.5|4588.5|4587.5|4588.5|4588|4587|4586|946
1650633610000|2022-04-22 13:20:10|4588|4587|4588.5|4588|4588.5|4588|4587|4586.5|578
1650633620000|2022-04-22 13:20:20|4588|4587.5|4588|4587|4588.5|4588|4587.5|4587|1404
1650633630000|2022-04-22 13:20:30|4588.5|4587.5|4587.5|4587|4590|4588.5|4587.5|4587|203
1650633640000|2022-04-22 13:20:40|4587|4586.5|4587|4586.5|4587|4586.5|4587|4586.5|141
1650633650000|2022-04-22 13:20:50|4586.5|4586|4587|4586|4587.5|4587|4586.5|4586|761
1650633660000|2022-04-22 13:21:00|4587.5|4586.5|4586.5|4586|4587.5|4587|4586|4585.5|344
1650633670000|2022-04-22 13:21:10|4586|4585.5|4586.5|4585.5|4586.5|4586|4586|4585.5|414
1650633680000|2022-04-22 13:21:20|4586|4586|4586.5|4586|4586.5|4586|4585.5|4585|1229
1650633690000|2022-04-22 13:21:30|4586|4585.5|4586|4585.5|4586|4585.5|4586|4585|550
1650633700000|2022-04-22 13:21:40|4586.5|4586|4586|4585|4587.5|4586.5|4585.5|4585|1081
1650633710000|2022-04-22 13:21:50||4585.5||4585||4585.5||4585|219
1650633720000|2022-04-22 13:22:00|4586.5|4585.5|4586.5|4586|4586.5|4586|4586.5|4585|750
1650633730000|2022-04-22 13:22:10|4586|4585.5|4585.5|4585|4586|4585.5|4585.5|4585|257
1650633740000|2022-04-22 13:22:20|4586|4584.5|4585|4584.5|4586|4585|4585|4584|1549
1650633750000|2022-04-22 13:22:30|4584.5|4583|4584.5|4583.5|4584.5|4584|4584|4583|4373
1650633760000|2022-04-22 13:22:40|4584|4583|4584.5|4583.5|4584.5|4583.5|4583.5|4582.5|121
1650633780000|2022-04-22 13:23:00|4584|4583|4584|4583|4584.5|4583.5|4583.5|4583|272
1650633790000|2022-04-22 13:23:10|4583.5|4583.5|4584|4583.5|4584.5|4584|4583.5|4583|303
1650633800000|2022-04-22 13:23:20|4584.5|4584|4584|4583|4584.5|4584|4584|4583|75
1650633810000|2022-04-22 13:23:30|4583.5||4583.5||4584||4583.5||10
1650633820000|2022-04-22 13:23:40|4584|4583.5|4582.5|4582|4584.5|4583.5|4582.5|4582|2197
1650633830000|2022-04-22 13:23:50|4582|4581.5|4583|4582|4583|4582.5|4582|4581.5|1101
1650633840000|2022-04-22 13:24:00|4582.5|4581.5|4582|4581.5|4582.5|4581.5|4582|4581|134
1650633850000|2022-04-22 13:24:10|4581.5|4581|4582.5|4582|4582.5|4582|4581.5|4581|110
1650633860000|2022-04-22 13:24:20|4583|4581.5|4582.5|4581.5|4583|4582|4582.5|4581.5|94
1650633870000|2022-04-22 13:24:30||4582||4582||4582||4582|30
1650633880000|2022-04-22 13:24:40|4582|4581.5|4585|4584|4585|4584|4582|4581|1523
1650633890000|2022-04-22 13:24:50|4584.5||4584.5||4585||4584.5||0
1650633900000|2022-04-22 13:25:00|4585|4584.5|4586.5|4586|4586.5|4586|4585|4584.5|1085
1650633910000|2022-04-22 13:25:10|4586|4585.5|4586|4585|4586|4585.5|4585.5|4585|246
1650633920000|2022-04-22 13:25:20|4585.5|4585.5|4587|4586|4587|4586.5|4585.5|4585.5|4176
1650633930000|2022-04-22 13:25:30|4587.5|4586.5|4589|4588|4589.5|4588.5|4587.5|4586|453
1650633940000|2022-04-22 13:25:40||4588.5||4588.5||4588.5||4588.5|0
1650633950000|2022-04-22 13:25:50|4588.5|4588|4588.5|4588|4588.5|4588|4587.5|4586.5|563
1650633960000|2022-04-22 13:26:00|4589|4588.5|4588.5|4587.5|4590|4589.5|4588|4587|1086
1650633970000|2022-04-22 13:26:10|4588|4587|4588|4587.5|4588|4587.5|4587.5|4587|0
1650633980000|2022-04-22 13:26:20|4588.5|4588|4588|4587|4588.5|4588|4587.5|4587|1225
1650633990000|2022-04-22 13:26:30|4587.5|4587.5|4586|4585|4588|4587.5|4586|4585|1502
1650634000000|2022-04-22 13:26:40||4585.5||4585.5||4585.5||4585|144
1650634010000|2022-04-22 13:26:50|4586.5|4586|4586.5|4586|4588|4587.5|4586.5|4586|652
1650634020000|2022-04-22 13:27:00|4586|4585.5|4586.5|4586|4586.5|4586|4585.5|4585|986
1650634030000|2022-04-22 13:27:10|4587|4586.5|4587.5|4586.5|4588|4587.5|4587|4586.5|1138
1650634040000|2022-04-22 13:27:20|4587|4587|4587|4586|4587.5|4587|4587|4586|288
1650634050000|2022-04-22 13:27:30|4587.5|4586.5|4587.5|4587|4587.5|4587|4587.5|4586.5|236
1650634060000|2022-04-22 13:27:40|4587|4586.5|4587.5|4586.5|4587.5|4587|4587|4586.5|234
1650634070000|2022-04-22 13:27:50|4587|4587|4587.5|4587|4587.5|4587|4587|4586.5|90
1650634080000|2022-04-22 13:28:00|4587|4586.5|4586.5|4586|4587|4587|4586.5|4586|107
1650634090000|2022-04-22 13:28:10|4586|4585.5|4586.5|4585.5|4587.5|4587|4586|4585|1905
1650634110000|2022-04-22 13:28:30|4586|4585|4586|4585.5|4586.5|4586|4586|4585|310
1650634120000|2022-04-22 13:28:40|4585.5|4585|4584.5|4583.5|4585.5|4585|4584|4583.5|4454
1650634130000|2022-04-22 13:28:50||4584||4584||4584||4584|0
1650634140000|2022-04-22 13:29:00|4584|4583.5|4584|4583.5|4584.5|4584|4584|4583.5|816
1650634150000|2022-04-22 13:29:10|4584.5|4584|4585|4584.5|4585|4584.5|4584|4583.5|1567
1650634160000|2022-04-22 13:29:20|4584.5|4584|4585|4584.5|4585|4584.5|4584.5|4584|288
1650634170000|2022-04-22 13:29:30|4585.5|4585|4585.5|4584.5|4586|4585.5|4585|4584.5|2738
1650634180000|2022-04-22 13:29:40|4585|4584|4585.5|4585|4585.5|4585|4584.5|4584|883
1650634190000|2022-04-22 13:29:50|4586|4585.5|4587.5|4587|4588|4587|4585.5|4585|5364
1650634200000|2022-04-22 13:30:00|4588|4587.5|4593|4592|4594|4593|4587.5|4587|7462
1650634210000|2022-04-22 13:30:10|4592.5|4591.5|4592.5|4592|4595|4594.5|4591|4590|5291
1650634220000|2022-04-22 13:30:20|4593|4592.5|4588.5|4588|4593|4592.5|4587.5|4587|3611
1650634230000|2022-04-22 13:30:30|4588|4587.5|4588.5|4588|4589.5|4588.5|4586.5|4586|3338
1650634240000|2022-04-22 13:30:40|4589|4588.5|4588.5|4587.5|4590.5|4589.5|4588|4587|3087
1650634250000|2022-04-22 13:30:50|4588|4588|4587.5|4586.5|4588.5|4588|4586|4585|2569
1650634260000|2022-04-22 13:31:00|4587|4586|4585|4584.5|4588|4587|4583.5|4583|8059
1650634270000|2022-04-22 13:31:10|4585.5|4585|4586.5|4585.5|4587.5|4587|4585|4585|2556
1650634280000|2022-04-22 13:31:20|4586|4586|4588|4587|4588.5|4588|4586|4586|1046
1650634290000|2022-04-22 13:31:30|4588.5|4587.5|4587|4586.5|4590.5|4589.5|4586.5|4586|6832
1650634300000|2022-04-22 13:31:40|4586.5|4586|4587.5|4586.5|4587.5|4587|4585.5|4585|1127
1650634310000|2022-04-22 13:31:50|4587|4586|4589.5|4588.5|4590|4589|4586.5|4585.5|4340
1650634320000|2022-04-22 13:32:00|4589|4588|4589|4588.5|4590|4589.5|4588|4587.5|1688
1650634330000|2022-04-22 13:32:10|4589.5|4589|4593|4592|4593|4592|4589|4588.5|1456
1650634340000|2022-04-22 13:32:20|4593.5|4592.5|4593|4592.5|4594|4593|4591.5|4591|608
1650634350000|2022-04-22 13:32:30|4592.5|4592|4593|4592|4593|4592.5|4591.5|4590.5|976
1650634360000|2022-04-22 13:32:40|4593.5|4592.5|4591.5|4591|4594.5|4594|4591|4590|4030
1650634370000|2022-04-22 13:32:50|4593|4591.5|4591|4590|4593|4592.5|4590.5|4589.5|6600
1650634380000|2022-04-22 13:33:00|4590.5|4589.5|4590|4589|4590.5|4589.5|4588.5|4587.5|1547
1650634390000|2022-04-22 13:33:10|4590.5|4589.5|4591|4590.5|4591|4590.5|4589.5|4588.5|1919
1650634400000|2022-04-22 13:33:20|4590.5|4590|4590.5|4589.5|4591|4590|4587.5|4587|3906
1650634410000|2022-04-22 13:33:30|4590|4589|4590|4589|4590.5|4590|4588.5|4587.5|2654
1650634420000|2022-04-22 13:33:40|4589.5|4588.5|4586|4585|4589.5|4588.5|4586|4585|2746
1650634430000|2022-04-22 13:33:50|4585.5|4584.5|4583.5|4582.5|4586.5|4585.5|4583|4582|5566
1650634440000|2022-04-22 13:34:00|4583|4583|4584.5|4584|4586|4585.5|4583|4582|4026
1650634450000|2022-04-22 13:34:10|4585|4584.5|4584|4583|4586.5|4585.5|4584|4583|912
1650634460000|2022-04-22 13:34:20|4583.5|4582.5|4585|4584|4585|4584|4582|4581.5|2845
1650634470000|2022-04-22 13:34:30|4584.5|4583.5|4584|4583.5|4586.5|4585.5|4583.5|4583|2050
1650634480000|2022-04-22 13:34:40|4583.5|4583|4585|4584|4585|4584|4583.5|4582|1719
1650634490000|2022-04-22 13:34:50|4585.5|4584.5|4584.5|4583.5|4587|4586|4584.5|4583.5|2077
1650634500000|2022-04-22 13:35:00|4584|4583|4590.5|4589|4592|4591|4583|4582.5|5440
1650634510000|2022-04-22 13:35:10|4590|4589.5|4592.5|4591.5|4593|4591.5|4589|4588|4871
1650634520000|2022-04-22 13:35:20|4593|4591|4587.5|4586.5|4593.5|4592.5|4587.5|4586.5|2532
1650634530000|2022-04-22 13:35:30|4587|4586|4586.5|4585.5|4587|4586.5|4586|4585.5|998
1650634540000|2022-04-22 13:35:40|4586|4585|4588|4587|4588|4587|4586|4585|615
1650634550000|2022-04-22 13:35:50|4588.5|4587.5|4589|4588|4591|4590|4588.5|4587.5|1864
1650634560000|2022-04-22 13:36:00|4589.5|4588.5|4592.5|4592|4593|4592|4589.5|4588.5|3579
1650634620000|2022-04-22 13:37:00|4599|4598|4601.5|4600|4602|4600.5|4598|4597.5|9621
1650634630000|2022-04-22 13:37:10|4602|4600.5|4601.5|4600.5|4602.5|4601.5|4599.5|4599|1670
1650634640000|2022-04-22 13:37:20|4602|4601|4602|4600.5|4604.5|4603|4601|4599.5|10140
1650634650000|2022-04-22 13:37:30|4601.5|4601|4602|4601|4606|4604.5|4601|4600|4839
1650634660000|2022-04-22 13:37:40|4602.5|4601.5|4606|4605|4607|4605.5|4601.5|4600.5|3853
1650634670000|2022-04-22 13:37:50|4606.5|4605.5|4604|4603|4608|4606.5|4604|4603|436
1650634680000|2022-04-22 13:38:00|4604.5|4603.5|4607|4606|4608|4607|4604|4603|1429
1650634690000|2022-04-22 13:38:10|4606.5|4605.5|4605.5|4604.5|4606.5|4605.5|4604.5|4603.5|1822
1650634700000|2022-04-22 13:38:20|4605|4604|4605|4604|4605.5|4604.5|4601.5|4600.5|1248
1650634710000|2022-04-22 13:38:30|4604.5|4603.5|4605.5|4604|4608|4607.5|4604|4603.5|3624
1650634720000|2022-04-22 13:38:40|4606|4604.5|4603|4602|4606|4604.5|4602.5|4601.5|1885
1650634730000|2022-04-22 13:38:50|4603.5|4602.5|4603.5|4602.5|4604.5|4603.5|4601.5|4600.5|1626
1650634740000|2022-04-22 13:39:00|4603|4602|4602.5|4602|4605.5|4604.5|4601.5|4600.5|4299
1650634750000|2022-04-22 13:39:10|4602|4601.5|4600.5|4599.5|4602.5|4601.5|4600.5|4599.5|1378
1650634760000|2022-04-22 13:39:20|4601|4600|4599|4598|4602|4601.5|4599|4597.5|6880
1650634770000|2022-04-22 13:39:30|4598.5|4597.5|4596|4595|4599|4598.5|4596|4594.5|3259
1650634780000|2022-04-22 13:39:40|4595|4594.5|4594.5|4593.5|4596|4595|4593.5|4592.5|4530
1650634790000|2022-04-22 13:39:50|4594|4593|4592|4591|4595.5|4595|4592|4591|3263
1650634800000|2022-04-22 13:40:00|4591.5|4590.5|4595.5|4594.5|4596|4595.5|4591|4589.5|2405
1650634810000|2022-04-22 13:40:10|4595|4594|4598.5|4597.5|4599|4597.5|4595|4593.5|4080
1650634820000|2022-04-22 13:40:20|4599|4598|4602.5|4601.5|4602.5|4601.5|4598|4597|5039
1650634830000|2022-04-22 13:40:30|4603|4602|4601|4600|4603.5|4602.5|4600|4599|4862
1650634840000|2022-04-22 13:40:40|4600.5|4599.5|4600|4599|4601|4600|4598.5|4597|2126
1650634850000|2022-04-22 13:40:50|4599.5|4598.5|4597.5|4596|4601|4599.5|4596.5|4595|2926
1650634860000|2022-04-22 13:41:00|4597|4596.5|4597.5|4597|4599.5|4598.5|4597|4596.5|861
1650634870000|2022-04-22 13:41:10|4598|4596.5|4595|4593.5|4598.5|4596.5|4594.5|4593.5|4145
1650634880000|2022-04-22 13:41:20|4594.5|4593|4594.5|4593.5|4595.5|4594.5|4594|4593|1357
1650634890000|2022-04-22 13:41:30|4594|4593|4598.5|4598|4598.5|4598|4594|4593|1883
1650634900000|2022-04-22 13:41:40|4599|4598.5|4603.5|4602.5|4603.5|4602.5|4598.5|4598.5|2073
1650634910000|2022-04-22 13:41:50|4603|4603|4606.5|4605.5|4607|4606|4603|4603|1822
1650634920000|2022-04-22 13:42:00|4607|4605|4607.5|4606.5|4607.5|4607|4605.5|4605|4811
1650634930000|2022-04-22 13:42:10|4608|4607|4608|4607|4610|4609|4607.5|4607|1714
1650634940000|2022-04-22 13:42:20|4608.5|4607.5|4609.5|4609|4610.5|4609.5|4608|4607|1174
1650634950000|2022-04-22 13:42:30|4609|4608.5|4607|4606|4609.5|4608.5|4606.5|4605.5|2166
1650634960000|2022-04-22 13:42:40|4606.5|4606.5|4602.5|4601.5|4608|4606.5|4602.5|4601|2317
1650634970000|2022-04-22 13:42:50|4603|4602|4606|4605|4606.5|4605.5|4603|4601.5|1233
1650635030000|2022-04-22 13:43:50|4607|4606|4606.5|4605.5|4607|4606|4606|4605.5|252
1650635040000|2022-04-22 13:44:00|4607|4606|4606|4605|4607.5|4606.5|4606|4605|899
1650635050000|2022-04-22 13:44:10|4605.5|4604.5|4603.5|4602.5|4605.5|4604.5|4603|4601.5|1024
1650635060000|2022-04-22 13:44:20|4603|4602|4602|4601|4603.5|4602.5|4601.5|4601|907
1650635070000|2022-04-22 13:44:30|4601.5|4600|4602|4600.5|4603|4602|4599|4598|2806
1650635080000|2022-04-22 13:44:40|4601.5|4600|4601.5|4600|4603|4602.5|4601|4599.5|2295
1650635090000|2022-04-22 13:44:50|4599.5|4599.5|4599|4598|4601.5|4600|4598|4597.5|1972
1650635100000|2022-04-22 13:45:00|4599.5|4597.5|4601|4600|4601.5|4601|4597.5|4597|3253
1650635110000|2022-04-22 13:45:10|4602|4600.5|4600.5|4599|4602|4601.5|4600|4599|4366
1650635120000|2022-04-22 13:45:20|4601|4599.5|4602|4601|4602.5|4601.5|4599.5|4599|2498
1650635130000|2022-04-22 13:45:30|4601.5|4600.5|4603.5|4602.5|4604|4602.5|4600.5|4599.5|16665
1650635140000|2022-04-22 13:45:40|4604|4603|4605|4603.5|4605|4603.5|4601.5|4601|2681
1650635150000|2022-04-22 13:45:50|4605.5|4604|4605|4604|4607|4606|4604|4603|2047
1650635160000|2022-04-22 13:46:00|4604.5|4603.5|4601.5|4600.5|4604.5|4603.5|4601|4600|1520
1650635170000|2022-04-22 13:46:10|4602|4600|4601.5|4601|4602.5|4601.5|4601.5|4600|407
1650635180000|2022-04-22 13:46:20|4602|4601.5|4603.5|4602.5|4603.5|4602.5|4602|4601|1810
1650635190000|2022-04-22 13:46:30|4604|4603|4605|4604.5|4605|4604.5|4603.5|4602|572
1650635200000|2022-04-22 13:46:40|4605.5|4605|4607|4606|4609|4607.5|4605.5|4605|1068
1650635210000|2022-04-22 13:46:50|4606.5|4605.5|4606|4605|4606.5|4605.5|4605.5|4604.5|659
1650635270000|2022-04-22 13:47:50|4605.5|4604.5|4605|4604|4605.5|4604.5|4605|4604|332
1650635280000|2022-04-22 13:48:00|4605.5|4604.5|4610|4609.5|4610|4609.5|4605.5|4604|1551
1650635290000|2022-04-22 13:48:10|4609.5|4609|4609.5|4608.5|4610|4609|4609|4608|1227
1650635300000|2022-04-22 13:48:20|4610|4609|4613|4612|4613|4612|4610|4609|1209
1650635310000|2022-04-22 13:48:30|4612.5|4611.5|4613|4612|4613|4612|4611.5|4610|175
1650635320000|2022-04-22 13:48:40|4612.5|4611.5|4611.5|4610.5|4613|4611.5|4611|4610.5|1261
1650635330000|2022-04-22 13:48:50|4612|4611|4612|4611|4612.5|4612|4611.5|4610.5|374
1650635340000|2022-04-22 13:49:00|4611.5|4610.5|4613.5|4612|4613.5|4612|4611.5|4610.5|631
1650635350000|2022-04-22 13:49:10|4613|4612.5|4614.5|4613.5|4615|4614|4612.5|4611.5|701
1650635360000|2022-04-22 13:49:20|4615|4614|4615.5|4614|4616|4614.5|4614.5|4613.5|626
1650635370000|2022-04-22 13:49:30|4616|4614.5|4614|4613|4616|4615.5|4614|4613|4712
1650635380000|2022-04-22 13:49:40|4614.5|4614|4615|4613.5|4615.5|4614|4614.5|4613|778
1650635390000|2022-04-22 13:49:50|4614.5|4613|4614|4613|4614.5|4614|4612.5|4611|1444
1650635460000|2022-04-22 13:51:00|4615.5|4614.5|4612|4611.5|4616|4615|4612|4611|4253
1650635470000|2022-04-22 13:51:10|4612.5|4612|4614.5|4613|4614.5|4613.5|4612.5|4611.5|1441
1650635480000|2022-04-22 13:51:20|4614|4612.5|4616.5|4615|4617|4616|4613.5|4612.5|458
1650635490000|2022-04-22 13:51:30|4617|4616|4617|4616.5|4617|4616.5|4616.5|4615.5|94
1650635500000|2022-04-22 13:51:40|4617.5|4617|4617.5|4616.5|4617.5|4617|4617.5|4616.5|167
1650635510000|2022-04-22 13:51:50|4618|4617|4620.5|4619.5|4621|4620|4618|4617|2970
1650635520000|2022-04-22 13:52:00|4621|4619|4618.5|4617.5|4621|4619.5|4618.5|4617.5|969
1650635530000|2022-04-22 13:52:10|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|106
1650635550000|2022-04-22 13:52:30|4622.5|4621.5|4621|4619|4622.5|4621.5|4620.5|4619|1418
1650635560000|2022-04-22 13:52:40|4620.5|4619.5|4618|4617|4620.5|4620|4618|4617|726
1650635570000|2022-04-22 13:52:50|4617.5|4616.5|4618|4617|4619.5|4618|4617|4615.5|594
1650635580000|2022-04-22 13:53:00|4617.5|4616|4620.5|4619.5|4620.5|4620|4616.5|4615|10248
1650635590000|2022-04-22 13:53:10|4620|4619|4620.5|4619|4621|4620|4620|4619|712
1650635600000|2022-04-22 13:53:20|4620|4619.5|4619.5|4618.5|4621|4620|4619|4618|2841
1650635610000|2022-04-22 13:53:30|4620|4619|4618.5|4617|4620|4619|4618|4616.5|1013
1650635620000|2022-04-22 13:53:40|4619|4617.5|4621|4620|4621|4620.5|4619|4617.5|38
1650635630000|2022-04-22 13:53:50|4620|4619.5|4619.5|4618.5|4620.5|4619.5|4619|4617.5|2311
1650635640000|2022-04-22 13:54:00|4619|4618|4619|4618.5|4620.5|4619.5|4618.5|4618|1316
1650635650000|2022-04-22 13:54:10|4619.5||4619.5||4619.5||4619.5||17
1650635660000|2022-04-22 13:54:20|4620|4619|4617.5|4616|4620|4619|4617.5|4616|648
1650635670000|2022-04-22 13:54:30|4617|4616.5|4617|4616.5|4617.5|4616.5|4617|4615.5|124
1650635680000|2022-04-22 13:54:40|4617.5|4616|4619.5|4618|4619.5|4618.5|4617|4616|682
1650635690000|2022-04-22 13:54:50|4619|4617.5|4618|4617.5|4619.5|4619|4617|4616|1002
1650635700000|2022-04-22 13:55:00|4617.5|4617|4618.5|4617|4619.5|4618|4617.5|4616.5|948
1650635710000|2022-04-22 13:55:10|4618|4617.5|4618.5|4617.5|4620|4619|4618|4617.5|118
1650635720000|2022-04-22 13:55:20|4619|4618|4619.5|4618.5|4620|4619|4618|4616.5|1064
1650635730000|2022-04-22 13:55:30|4620|4619|4617.5|4617|4620|4619|4617.5|4617|329
1650635740000|2022-04-22 13:55:40|4617|4616.5|4616.5|4615.5|4617.5|4617|4616.5|4615.5|840
1650635750000|2022-04-22 13:55:50|4616|4615|4618|4617.5|4618|4617.5|4615.5|4615|557
1650635760000|2022-04-22 13:56:00|4618.5|4618|4617.5|4616.5|4619|4618|4616|4615.5|1382
1650635770000|2022-04-22 13:56:10|4617|4616|4617.5|4616.5|4618.5|4617.5|4616|4615|1484
1650635780000|2022-04-22 13:56:20|4617|4616|4616.5|4615.5|4618|4617.5|4616.5|4615.5|461
1650635800000|2022-04-22 13:56:40|4617|4616|4616.5|4615.5|4617.5|4617|4616.5|4615.5|574
1650635810000|2022-04-22 13:56:50|4617|4616|4617|4616|4619|4618.5|4616.5|4615.5|1579
1650635820000|2022-04-22 13:57:00|4617.5|4616.5|4617.5|4616.5|4619.5|4618.5|4617|4616.5|2761
1650635830000|2022-04-22 13:57:10|4618|4617|4617|4616|4618|4617|4616.5|4616|355
1650635840000|2022-04-22 13:57:20|4616.5|4615.5|4614|4613|4616.5|4615.5|4614|4612.5|1349
1650635850000|2022-04-22 13:57:30|4614.5|4613.5|4615.5|4614|4616.5|4615|4613.5|4612.5|3459
1650635860000|2022-04-22 13:57:40|4615|4614.5|4612.5|4611.5|4615.5|4614.5|4612.5|4611.5|716
1650635870000|2022-04-22 13:57:50|4613|4612|4613.5|4612.5|4613.5|4612.5|4611.5|4610.5|171
1650635880000|2022-04-22 13:58:00|4614|4613|4613.5|4612.5|4614.5|4613|4613|4612|379
1650635890000|2022-04-22 13:58:10|4613|4612|4613|4612|4613.5|4612.5|4612.5|4611|533
1650635900000|2022-04-22 13:58:20|4613.5|4612.5|4614|4612.5|4615.5|4614.5|4613|4612.5|1545
1650635910000|2022-04-22 13:58:30|4613.5|4613|4613.5|4612.5|4613.5|4613|4613|4612|134
1650635920000|2022-04-22 13:58:40|4613|4613|4613.5|4612.5|4613.5|4613|4613|4612|276
1650635930000|2022-04-22 13:58:50|4613|4612|4612|4611|4614|4613|4612|4611|741
1650635940000|2022-04-22 13:59:00|4611.5|4610|4611|4610|4611.5|4611|4610.5|4609.5|1727
1650635950000|2022-04-22 13:59:10|4611.5|4610.5|4612.5|4611.5|4612.5|4612|4611|4609.5|916
1650635960000|2022-04-22 13:59:20|4612|4611|4611.5|4610.5|4612|4611|4611.5|4610|202
1650635970000|2022-04-22 13:59:30|4611|4610|4611|4609.5|4611|4610|4609|4608|501
1650635980000|2022-04-22 13:59:40|4610.5|4610|4610.5|4610|4611|4610|4610.5|4609.5|167
1650635990000|2022-04-22 13:59:50|4611|4609.5|4612|4611|4612|4611.5|4611|4609.5|525
1650636000000|2022-04-22 14:00:00|4611.5|4610.5|4612.5|4611|4613|4612|4611.5|4610|3338
1650636010000|2022-04-22 14:00:10|4612|4610.5|4612.5|4611.5|4614|4612.5|4611.5|4610|3795
1650636020000|2022-04-22 14:00:20|4613|4612|4612.5|4611.5|4614|4612.5|4612|4611|1348
1650636030000|2022-04-22 14:00:30|4613|4612|4615|4614|4615|4614|4613|4611.5|743
1650636040000|2022-04-22 14:00:40|4614.5|4613.5|4616.5|4616|4617.5|4616.5|4614.5|4613.5|926
1650636050000|2022-04-22 14:00:50|4616|4615.5|4614|4613|4616|4615.5|4614|4613|3535
1650636060000|2022-04-22 14:01:00|4614.5|4613.5|4612|4611|4614.5|4613.5|4610|4608.5|6033
1650636070000|2022-04-22 14:01:10|4611.5|4611.5|4611|4610|4613.5|4612.5|4610.5|4610|726
1650636080000|2022-04-22 14:01:20|4610.5|4609.5|4609.5|4608.5|4610.5|4610|4608.5|4608|887
1650636090000|2022-04-22 14:01:30|4610|4609|4608|4607|4610.5|4610|4608|4607|1654
1650636100000|2022-04-22 14:01:40|4608.5|4606.5|4610|4608.5|4611|4610|4608.5|4606.5|1567
1650636110000|2022-04-22 14:01:50|4609.5|4608|4607|4606|4609.5|4608|4605.5|4605|4352
1650636120000|2022-04-22 14:02:00|4606.5|4606.5|4608|4607|4608|4607.5|4604.5|4603.5|3989
1650636130000|2022-04-22 14:02:10|4607.5|4607.5|4608.5|4608|4609.5|4608.5|4607.5|4607|1000
1650636140000|2022-04-22 14:02:20|4608|4607.5|4608|4606.5|4611|4610|4607.5|4606.5|2186
1650636150000|2022-04-22 14:02:30|4607.5|4607|4607|4606.5|4610|4609|4607|4606.5|798
1650636160000|2022-04-22 14:02:40|4606.5|4606|4604.5|4603.5|4607.5|4606|4604|4603|2933
1650636170000|2022-04-22 14:02:50|4604|4603|4604|4603.5|4605|4604|4603|4602.5|1609
1650636180000|2022-04-22 14:03:00|4603.5|4603|4603|4602|4603.5|4603.5|4602|4601|2101
1650636190000|2022-04-22 14:03:10|4602.5|4601.5|4601|4600|4602.5|4601.5|4600|4599|2709
1650636200000|2022-04-22 14:03:20|4600.5|4600.5|4601|4599.5|4601.5|4601|4599.5|4598.5|2315
1650636210000|2022-04-22 14:03:30|4600.5|4600|4601.5|4601|4603|4602|4600.5|4599.5|528
1650636220000|2022-04-22 14:03:40|4602|4600.5|4601|4600|4602|4601|4601|4600|918
1650636230000|2022-04-22 14:03:50|4601.5|4600.5|4603|4602|4603.5|4602|4601|4600|544
1650636240000|2022-04-22 14:04:00|4602.5|4601.5|4605|4603.5|4605|4604|4602.5|4601.5|596
1650636250000|2022-04-22 14:04:10|4604.5|4604|4606|4605|4606.5|4605.5|4604|4603.5|1724
1650636260000|2022-04-22 14:04:20|4605.5|4604.5|4602.5|4601.5|4605.5|4604.5|4600.5|4599.5|5162
1650636270000|2022-04-22 14:04:30|4602|4601|4602.5|4601.5|4602.5|4602|4601.5|4600.5|257
1650636280000|2022-04-22 14:04:40|4602|4601|4600.5|4599|4602|4601.5|4600|4599|2012
1650636290000|2022-04-22 14:04:50|4600|4599.5|4601.5|4601|4601.5|4601|4600|4599|361
1650636300000|2022-04-22 14:05:00|4602|4601.5|4600.5|4599|4602.5|4602|4600.5|4599|734
1650636310000|2022-04-22 14:05:10|4600|4599.5|4604|4603|4604|4603|4600|4599.5|340
1650636320000|2022-04-22 14:05:20|4604.5|4603.5|4605|4604|4606|4604.5|4604|4603|1078
1650636330000|2022-04-22 14:05:30|4604.5|4603.5|4607.5|4606.5|4607.5|4606.5|4604.5|4603|2402
1650636340000|2022-04-22 14:05:40|4608|4607|4608|4607.5|4608.5|4607.5|4607.5|4606.5|1300
1650636350000|2022-04-22 14:05:50|4608.5|4608|4610|4608.5|4610|4609.5|4607.5|4606|1697
1650636360000|2022-04-22 14:06:00|4610.5|4609|4609.5|4609|4612.5|4611|4609.5|4608.5|2897
1650636370000|2022-04-22 14:06:10|4610|4609.5|4612.5|4611.5|4613|4611.5|4610|4609|670
1650636380000|2022-04-22 14:06:20|4613|4611|4614|4613|4616|4614.5|4612.5|4611|2632
1650636390000|2022-04-22 14:06:30|4613.5|4612.5|4612.5|4612|4614|4613|4612|4611|1213
1650636400000|2022-04-22 14:06:40|4613|4612.5|4614.5|4613.5|4615|4614.5|4613|4612.5|682
1650636410000|2022-04-22 14:06:50|4614|4613|4615.5|4614.5|4616|4615.5|4614|4612.5|570
1650636420000|2022-04-22 14:07:00|4616|4615|4615.5|4614.5|4616|4615|4614.5|4613.5|1300
1650636430000|2022-04-22 14:07:10|4616|4615|4613|4611.5|4616|4615|4609|4607.5|5850
1650636440000|2022-04-22 14:07:20|4612.5|4611|4611.5|4610.5|4613|4611.5|4610.5|4609|1542
1650636450000|2022-04-22 14:07:30|4612|4611|4610.5|4609|4612|4611|4609|4608|1468
1650636460000|2022-04-22 14:07:40|4611|4609.5|4612|4611|4612|4611.5|4611|4609|479
1650636470000|2022-04-22 14:07:50|4611.5|4610.5|4614|4613|4614.5|4613.5|4611.5|4610|1549
1650636480000|2022-04-22 14:08:00|4613.5|4612.5|4611.5|4610.5|4613.5|4612.5|4611.5|4610.5|0
1650636490000|2022-04-22 14:08:10|4611|4611|4613.5|4612.5|4614|4613|4611|4610.5|626
1650636500000|2022-04-22 14:08:20|4613|4613|4614|4613|4614|4613.5|4612.5|4611.5|220
1650636510000|2022-04-22 14:08:30|4613.5|4613.5|4616|4615.5|4616|4615.5|4612.5|4612|1664
1650636520000|2022-04-22 14:08:40|4615.5|4615|4615.5|4614.5|4616|4615.5|4614.5|4613.5|194
1650636530000|2022-04-22 14:08:50|4616|4615|4616.5|4615.5|4617.5|4616|4616|4615|395
1650636540000|2022-04-22 14:09:00|4616|4615|4616.5|4616|4616.5|4616|4614|4613.5|1570
1650636550000|2022-04-22 14:09:10|4617|4616.5|4619|4617.5|4619|4618|4617|4616|420
1650636560000|2022-04-22 14:09:20|4618.5|4618|4617|4616.5|4619|4618|4617|4616.5|274
1650636570000|2022-04-22 14:09:30|4617.5|4617|4618.5|4618|4619|4618.5|4617.5|4616.5|899
1650636580000|2022-04-22 14:09:40|4619|4618.5|4619.5|4619|4621.5|4621|4618.5|4618.5|10561
1650636590000|2022-04-22 14:09:50|4620|4618.5|4619|4618|4620|4619.5|4619|4618|461
1650636600000|2022-04-22 14:10:00|4618.5|4618.5|4619|4618.5|4619|4618.5|4618|4617|633
1650636610000|2022-04-22 14:10:10|4618.5|4618|4621.5|4620.5|4622|4621|4618.5|4617.5|546
1650636620000|2022-04-22 14:10:20|4622|4621|4621.5|4621|4623|4622|4621|4620|301
1650636630000|2022-04-22 14:10:30|4621|4620|4623|4622|4623|4622.5|4621|4620|303
1650636640000|2022-04-22 14:10:40|4622.5|4622.5|4623|4622|4623|4622.5|4622.5|4621|711
1650636650000|2022-04-22 14:10:50|4623.5|4622.5|4625.5|4624.5|4626|4625|4623.5|4622|1845
1650636660000|2022-04-22 14:11:00|4626|4625|4625.5|4624|4626|4625.5|4625|4624|662
1650636670000|2022-04-22 14:11:10|4625|4624.5|4627|4626|4627|4626|4624.5|4624|3460
1650636680000|2022-04-22 14:11:20|4626.5|4625.5|4627|4626|4627|4626|4624.5|4624|1842
1650636690000|2022-04-22 14:11:30|4626.5|4625.5|4626|4624.5|4627|4626|4625|4624|625
1650636700000|2022-04-22 14:11:40|4625.5|4625|4624|4623.5|4626|4625.5|4624|4623.5|205
1650636710000|2022-04-22 14:11:50|4623.5|4623|4624.5|4623.5|4624.5|4624|4623|4622|430
1650636720000|2022-04-22 14:12:00|4624|4623|4622|4621|4624.5|4623.5|4622|4621|1055
1650636730000|2022-04-22 14:12:10|4621.5|4620.5|4623|4622|4623|4622.5|4621|4620|371
1650636740000|2022-04-22 14:12:20|4622.5|4622.5|4621.5|4621|4622.5|4622.5|4621|4620|3415
1650636750000|2022-04-22 14:12:30|4622|4620|4622|4621|4622|4621.5|4621|4620|222
1650636760000|2022-04-22 14:12:40|4621.5|4620.5|4621|4620.5|4622|4621.5|4621|4620.5|223
1650636770000|2022-04-22 14:12:50|4621.5|4621|4620.5|4620|4621.5|4621|4620.5|4620|398
1650636780000|2022-04-22 14:13:00|4621|4620.5|4621.5|4621|4623|4622|4621|4620|1268
1650636790000|2022-04-22 14:13:10|4621|4620.5|4622|4621|4622|4621|4620.5|4619.5|946
1650636800000|2022-04-22 14:13:20|4622.5|4621.5|4622|4621.5|4622.5|4622|4620|4619.5|8832
1650636810000|2022-04-22 14:13:30|4622.5|4622|4622.5|4622|4622.5|4622|4622.5|4621.5|415
1650636820000|2022-04-22 14:13:40|4622|4621.5|4621|4619.5|4622|4622|4621|4619.5|679
1650636830000|2022-04-22 14:13:50|4620.5|4620|4621|4620|4621.5|4621|4619.5|4619|368
1650636840000|2022-04-22 14:14:00|4620.5|4620.5|4620|4619.5|4621.5|4621|4620|4619.5|498
1650636850000|2022-04-22 14:14:10|4619.5|4619|4619.5|4618.5|4620.5|4619.5|4619|4617.5|1135
1650636860000|2022-04-22 14:14:20|4619|4619|4619.5|4619|4619.5|4619|4619|4618.5|150
1650636870000|2022-04-22 14:14:30|4619|4618.5|4618|4617|4619.5|4619|4618|4617|1416
1650636880000|2022-04-22 14:14:40|4617.5|4616.5|4616.5|4615.5|4618|4617|4616.5|4615.5|400
1650636890000|2022-04-22 14:14:50|4616|4615|4613.5|4612.5|4616|4615.5|4613.5|4612|1862
1650636900000|2022-04-22 14:15:00|4614|4613|4614|4612.5|4616|4615|4614|4612.5|1190
1650636910000|2022-04-22 14:15:10|4613.5|4613|4615.5|4614.5|4615.5|4614.5|4612.5|4611|1376
1650636920000|2022-04-22 14:15:20|4616|4615|4616.5|4615.5|4617.5|4617|4616|4614.5|1069
1650636930000|2022-04-22 14:15:30|4616|4615|4615.5|4614.5|4616|4615.5|4615|4614|904
1650636940000|2022-04-22 14:15:40|4615|4614|4614.5|4613.5|4615.5|4614.5|4614|4613|546
1650636950000|2022-04-22 14:15:50|4614|4613|4612.5|4611.5|4614.5|4613.5|4612.5|4611.5|121
1650636970000|2022-04-22 14:16:10|4610|4609.5|4610|4609.5|4610|4609.5|4610|4609.5|120
1650636980000|2022-04-22 14:16:20|4610.5|4610|4612.5|4611.5|4613.5|4613|4610.5|4610|1923
1650636990000|2022-04-22 14:16:30|4612|4612|4612.5|4611.5|4613|4612|4612|4611.5|36
1650637000000|2022-04-22 14:16:40|4612|4611|4610|4608.5|4612.5|4611|4610|4608.5|1658
1650637010000|2022-04-22 14:16:50|4609.5|4609|4610.5|4610|4611|4610|4609.5|4608|1089
1650637020000|2022-04-22 14:17:00|4611|4609.5|4609.5|4608.5|4611.5|4611|4609.5|4608.5|907
1650637030000|2022-04-22 14:17:10|4609|4608|4608|4607|4609|4608.5|4608|4607|625
1650637040000|2022-04-22 14:17:20|4608.5|4607.5|4608|4607|4609|4608|4607.5|4607|789
1650637050000|2022-04-22 14:17:30|4607.5|4606.5|4608|4607|4608.5|4607.5|4606.5|4605.5|2139
1650637060000|2022-04-22 14:17:40|4607.5|4606.5|4610|4609|4610|4609.5|4607.5|4606.5|1884
1650637070000|2022-04-22 14:17:50|4609.5|4608.5|4610.5|4609.5|4611|4610|4609.5|4608.5|1335
1650637080000|2022-04-22 14:18:00|4610|4610|4612|4611|4612.5|4611|4610|4609.5|699
1650637090000|2022-04-22 14:18:10|4611.5|4610.5|4611|4610|4612.5|4611.5|4610.5|4609.5|1742
1650637100000|2022-04-22 14:18:20|4611.5|4609.5|4609.5|4609|4612|4611|4609.5|4609|369
1650637110000|2022-04-22 14:18:30|4609|4608.5|4610|4609.5|4611|4610|4608.5|4607.5|1447
1650637120000|2022-04-22 14:18:40|4610.5|4609|4607.5|4606.5|4610.5|4609|4607.5|4606.5|759
1650637130000|2022-04-22 14:18:50|4607|4606|4607|4606.5|4607.5|4607|4607|4606|0
1650637140000|2022-04-22 14:19:00|4606.5|4606|4606|4604.5|4607|4606|4604|4603.5|2278
1650637150000|2022-04-22 14:19:10|4605.5|4605|4606|4604.5|4606|4605.5|4605|4603.5|247
1650637160000|2022-04-22 14:19:20|4605.5|4605|4604|4603|4605.5|4605|4604|4602.5|1211
1650637170000|2022-04-22 14:19:30|4604.5|4603.5|4605|4604|4605.5|4604.5|4604|4603|2062
1650637180000|2022-04-22 14:19:40|4604.5|4603.5|4604|4603|4605|4604|4604|4603|443
1650637190000|2022-04-22 14:19:50|4603.5|4603.5|4602.5|4601.5|4603.5|4603.5|4602.5|4601.5|408
1650637200000|2022-04-22 14:20:00|4602|4601|4603|4602.5|4603.5|4602.5|4601.5|4600.5|820
1650637210000|2022-04-22 14:20:10|4602.5|4602|4603|4602|4603|4602|4601.5|4600.5|1537
1650637220000|2022-04-22 14:20:20|4602.5|4602.5|4602|4601|4603.5|4602.5|4602|4600.5|1249
1650637230000|2022-04-22 14:20:30|4602.5|4601.5|4602.5|4602|4603|4602|4602|4601|524
1650637240000|2022-04-22 14:20:40|4603|4602.5|4603|4602|4603|4602.5|4602.5|4601.5|1307
1650637250000|2022-04-22 14:20:50|4603.5|4602.5|4602|4601|4604|4603|4602|4601|641
1650637260000|2022-04-22 14:21:00|4601.5|4601.5|4602|4600.5|4602|4601.5|4601|4600|877
1650637270000|2022-04-22 14:21:10|4601.5|4601|4601|4600|4602|4601.5|4601|4600|1321
1650637280000|2022-04-22 14:21:20|4601.5|4600.5|4598.5|4597.5|4601.5|4600.5|4598|4597|2806
1650637290000|2022-04-22 14:21:30|4599|4597|4601|4600|4601|4600|4598|4597|1775
1650637300000|2022-04-22 14:21:40|4601.5|4600.5|4602|4601|4602|4601.5|4600.5|4600|739
1650637310000|2022-04-22 14:21:50|4601.5|4600.5|4603|4602.5|4603.5|4602.5|4601|4600|218
1650637320000|2022-04-22 14:22:00||4602||4602||4602||4601.5|391
1650637380000|2022-04-22 14:23:00|4602.5|4601.5|4603.5|4603|4603.5|4603|4602|4601.5|1086
1650637390000|2022-04-22 14:23:10|4603|4602.5|4603.5|4602.5|4604|4603|4602|4601|2511
1650637400000|2022-04-22 14:23:20|4604|4603|4602.5|4601.5|4604.5|4603|4602.5|4601.5|277
1650637410000|2022-04-22 14:23:30|4602|4601|4602|4601|4602|4601.5|4601|4600|1850
1650637420000|2022-04-22 14:23:40|4601|4600.5|4601|4600|4602|4601.5|4600.5|4599.5|1746
1650637430000|2022-04-22 14:23:50|4601.5|4600.5|4604|4602.5|4604.5|4603.5|4601|4600|428
1650637440000|2022-04-22 14:24:00|4604.5|4603|4604|4603.5|4606|4605|4604|4603|743
1650637450000|2022-04-22 14:24:10|4604.5|4603|4605.5|4604|4605.5|4605|4604|4603|492
1650637460000|2022-04-22 14:24:20|4605|4603.5|4604.5|4603|4605.5|4604|4604|4603|233
1650637470000|2022-04-22 14:24:30|4604|4603.5|4605|4604|4605|4604|4603.5|4603|263
1650637480000|2022-04-22 14:24:40|4604.5|4604.5|4605.5|4604.5|4606|4604.5|4604|4603.5|164
1650637490000|2022-04-22 14:24:50|4606|4605|4605.5|4604.5|4606|4605.5|4605|4604.5|374
1650637500000|2022-04-22 14:25:00|4605|4604|4604.5|4603.5|4606|4605|4604|4603|359
1650637510000|2022-04-22 14:25:10|4605|4604|4607.5|4607|4608.5|4607|4605|4603.5|640
1650637520000|2022-04-22 14:25:20|4608|4607.5|4608|4607.5|4608|4607.5|4607.5|4607|0
1650637530000|2022-04-22 14:25:30|4607.5|4607|4608|4607|4608|4607.5|4607|4606.5|120
1650637540000|2022-04-22 14:25:40|4607.5||4607.5||4608||4607.5||0
1650637550000|2022-04-22 14:25:50|4608|4607.5|4608.5|4607.5|4609|4608|4608|4607|534
1650637560000|2022-04-22 14:26:00|4609|4608|4609|4608|4609.5|4608.5|4608.5|4608|1013
1650637570000|2022-04-22 14:26:10|4608.5|4608.5|4610.5|4609.5|4610.5|4610|4608.5|4608.5|342
1650637580000|2022-04-22 14:26:20|4611|4610|4610|4609|4611|4610|4610|4609|337
1650637590000|2022-04-22 14:26:30|4610.5|4609.5|4612|4611|4612|4611.5|4610|4609|1524
1650637600000|2022-04-22 14:26:40|4611.5|4610.5|4610.5|4610|4611.5|4610.5|4609.5|4609|1497
1650637610000|2022-04-22 14:26:50|4611|4610.5|4611|4610|4611|4610.5|4609.5|4609|508
1650637620000|2022-04-22 14:27:00|4611.5|4611|4611|4610|4611.5|4611|4609.5|4609|1150
1650637630000|2022-04-22 14:27:10|4610.5|4609.5|4610|4609|4611|4610.5|4610|4609|1315
1650637640000|2022-04-22 14:27:20|4609.5|4609.5|4610|4609|4610|4609.5|4609.5|4608.5|496
1650637650000|2022-04-22 14:27:30|4609.5|4608.5|4611|4610|4611.5|4610|4608|4607|1228
1650637660000|2022-04-22 14:27:40|4611.5|4610.5|4611|4610|4612|4611|4610.5|4609.5|451
1650637670000|2022-04-22 14:27:50|4610.5|4609.5|4610.5|4609.5|4611.5|4610.5|4609.5|4609|598
1650637680000|2022-04-22 14:28:00|4610|4609|4611|4610.5|4611.5|4611|4609.5|4608.5|762
1650637690000|2022-04-22 14:28:10|4610.5|4610|4610|4609|4610.5|4610|4609.5|4608.5|598
1650637700000|2022-04-22 14:28:20|4610.5|4609.5|4612|4611|4612|4611.5|4610.5|4609.5|485
1650637710000|2022-04-22 14:28:30|4612.5|4611.5|4615|4613.5|4615|4614|4612.5|4611.5|472
1650637720000|2022-04-22 14:28:40|4614.5|4613|4613|4612.5|4615|4614|4613|4612|2338
1650637730000|2022-04-22 14:28:50|4612.5|4612|4612|4611|4613|4612.5|4611.5|4610.5|769
1650637740000|2022-04-22 14:29:00|4611.5|4611.5|4609.5|4609|4612|4611.5|4609.5|4608.5|1894
1650637750000|2022-04-22 14:29:10|4610|4609.5|4609|4608.5|4610.5|4609.5|4608|4607.5|318
1650637760000|2022-04-22 14:29:20|4608.5|4608|4608.5|4607.5|4609|4608.5|4608|4607|1260
1650637770000|2022-04-22 14:29:30|4609|4608|4608.5|4607.5|4609|4608.5|4608|4607|835
1650637780000|2022-04-22 14:29:40|4609|4608|4608|4607.5|4610|4609|4607.5|4607|887
1650637790000|2022-04-22 14:29:50|4607.5|4607|4609.5|4608.5|4609.5|4609|4607.5|4607|297
1650637800000|2022-04-22 14:30:00|4610|4609|4608.5|4607|4610|4609.5|4608|4607|1371
1650637810000|2022-04-22 14:30:10|4608|4607.5|4611|4610|4611|4610|4608|4607|1062
1650637820000|2022-04-22 14:30:20|4610.5|4609.5|4610|4609|4610.5|4609.5|4608.5|4607|3281
1650637830000|2022-04-22 14:30:30|4610.5|4609.5|4612.5|4612|4612.5|4612|4610|4609|1111
1650637840000|2022-04-22 14:30:40|4613|4612.5|4612.5|4612|4613.5|4612.5|4612.5|4612|140
1650637850000|2022-04-22 14:30:50|4612|4611.5|4609.5|4609|4612|4611.5|4609.5|4608.5|1396
1650637860000|2022-04-22 14:31:00|4610|4608.5|4611.5|4610.5|4611.5|4611|4609.5|4608.5|438
1650637870000|2022-04-22 14:31:10|4612|4611|4610.5|4609.5|4612|4611.5|4610.5|4609.5|643
1650637880000|2022-04-22 14:31:20|4611|4609|4612.5|4611.5|4612.5|4612|4610.5|4609|366
1650637890000|2022-04-22 14:31:30|4613|4612|4613.5|4612.5|4613.5|4613|4612.5|4611.5|184
1650637900000|2022-04-22 14:31:40|4614|4613.5|4613.5|4612.5|4614|4613.5|4613|4612.5|1041
1650637910000|2022-04-22 14:31:50|4613|4612|4613.5|4613|4613.5|4613|4612.5|4611.5|512
1650637920000|2022-04-22 14:32:00|4613|4612.5|4610|4609|4613.5|4613|4609.5|4608.5|3228
1650637930000|2022-04-22 14:32:10|4609.5|4608.5|4611|4610.5|4611.5|4610.5|4609.5|4608.5|397
1650637940000|2022-04-22 14:32:20|4610.5|4610|4609.5|4608.5|4610.5|4610|4609.5|4608.5|387
1650637950000|2022-04-22 14:32:30|4610|4609|4610.5|4609.5|4610.5|4610|4609.5|4608.5|793
1650637960000|2022-04-22 14:32:40|4611|4610|4610.5|4609.5|4611.5|4611|4610|4609.5|640
1650637970000|2022-04-22 14:32:50|4610|4610|4610|4609.5|4610.5|4610|4610|4609.5|120
1650637980000|2022-04-22 14:33:00|4610.5|4610|4609.5|4608.5|4611|4610.5|4609.5|4608.5|1179
1650637990000|2022-04-22 14:33:10|4609||4609||4609.5||4609||423
1650638000000|2022-04-22 14:33:20|4609.5|4609|4609.5|4608.5|4609.5|4609|4609|4608.5|462
1650638010000|2022-04-22 14:33:30|4609|4609|4609.5|4608.5|4609.5|4609|4609|4608.5|0
1650638020000|2022-04-22 14:33:40|4609|4608|4608.5|4607.5|4609.5|4608.5|4608|4607.5|587
1650638030000|2022-04-22 14:33:50|4608|4607|4607|4606|4608|4607|4606|4605|1624
1650638040000|2022-04-22 14:34:00|4606.5|4605.5|4608|4607.5|4608|4607.5|4606|4605.5|2675
1650638050000|2022-04-22 14:34:10|4608.5|4608|4606|4605.5|4609|4608|4606|4605.5|593
1650638060000|2022-04-22 14:34:20|4606.5|4606|4608|4607|4608|4607.5|4606.5|4605.5|437
1650638070000|2022-04-22 14:34:30|4608.5|4607.5|4607.5|4606.5|4608.5|4607.5|4606.5|4605.5|2457
1650638080000|2022-04-22 14:34:40|4607|4606|4607.5|4607|4607.5|4607|4606.5|4606|0
1650638090000|2022-04-22 14:34:50|4607|4606.5|4606|4605.5|4607|4607|4606|4605|590
1650638100000|2022-04-22 14:35:00|4606.5|4605|4605|4604|4607|4606.5|4605|4604|1308
1650638110000|2022-04-22 14:35:10|4604.5|4604.5|4605.5|4604.5|4605.5|4604.5|4604|4603|1726
1650638120000|2022-04-22 14:35:20|4605|4605|4606|4605|4607|4606|4605|4604.5|490
1650638130000|2022-04-22 14:35:30|4605.5|4604.5|4604.5|4603.5|4605.5|4604.5|4604|4603|943
1650638140000|2022-04-22 14:35:40|4604|4603|4603|4602|4604|4603|4602.5|4601.5|467
1650638150000|2022-04-22 14:35:50|4602.5|4601.5|4602.5|4601.5|4603|4602.5|4601|4600|2668
1650638160000|2022-04-22 14:36:00|4602|4602|4602|4600.5|4603|4602.5|4601.5|4600.5|735
1650638170000|2022-04-22 14:36:10|4601.5|4600|4600|4599.5|4602|4600.5|4599|4598|1956
1650638230000|2022-04-22 14:37:10|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|7
1650638240000|2022-04-22 14:37:20|4597|4597|4597.5|4596.5|4597.5|4597|4597|4596|382
1650638250000|2022-04-22 14:37:30|4597|4597|4596|4595.5|4597.5|4597|4596|4595|627
1650638260000|2022-04-22 14:37:40|4595.5|4595|4598|4597.5|4598|4597.5|4595.5|4595|1417
1650638270000|2022-04-22 14:37:50|4597.5|4597|4598.5|4597.5|4598.5|4598|4597.5|4597|557
1650638280000|2022-04-22 14:38:00|4598|4597|4598|4597|4598.5|4597.5|4597.5|4596.5|228
1650638290000|2022-04-22 14:38:10|4597.5|4596.5|4598|4597.5|4598|4597.5|4596.5|4596|538
1650638300000|2022-04-22 14:38:20|4598.5|4598|4598|4597.5|4599|4598.5|4598|4597.5|1283
1650638310000|2022-04-22 14:38:30|4597.5|4597|4598.5|4598|4598.5|4598|4597.5|4597|225
1650638320000|2022-04-22 14:38:40|4599|4598.5|4598.5|4598|4599.5|4598.5|4598.5|4597.5|645
1650638330000|2022-04-22 14:38:50|4598|4597.5|4597.5|4597|4598|4598|4597|4596.5|1068
1650638340000|2022-04-22 14:39:00|4598|4597.5|4601|4600|4601|4600|4597.5|4597|1346
1650638350000|2022-04-22 14:39:10|4600.5|4599.5|4600.5|4599.5|4600.5|4600|4599.5|4599|558
1650638360000|2022-04-22 14:39:20|4600|4600|4600|4599.5|4600.5|4600|4600|4599|356
1650638370000|2022-04-22 14:39:30|4600.5|4599|4600|4599|4600.5|4600|4599.5|4599|1740
1650638380000|2022-04-22 14:39:40|4599.5|4598.5|4598.5|4597.5|4599.5|4599|4598|4597.5|19743
1650638390000|2022-04-22 14:39:50|4598|4597|4597|4596|4598.5|4597|4596.5|4595.5|1843
1650638400000|2022-04-22 14:40:00|4596.5|4595.5|4597|4596|4597.5|4596.5|4595.5|4594.5|1368
1650638410000|2022-04-22 14:40:10|4596.5|4595.5|4598.5|4598|4598.5|4598|4596.5|4595.5|3263
1650638420000|2022-04-22 14:40:20|4598|4597.5|4598|4597.5|4598.5|4598|4598|4597.5|464
1650638430000|2022-04-22 14:40:30|4597.5|4597|4597|4596|4598|4597|4595.5|4594.5|3104
1650638440000|2022-04-22 14:40:40|4597.5|4596.5|4598|4597|4598|4597.5|4597.5|4596.5|0
1650638450000|2022-04-22 14:40:50|4597.5|4597.5|4596.5|4595.5|4598|4597.5|4596|4595|275
1650638460000|2022-04-22 14:41:00|4596|4595|4596.5|4595.5|4596.5|4596|4596|4594.5|400
1650638470000|2022-04-22 14:41:10|4596|4595|4597|4596.5|4597.5|4596.5|4595.5|4594.5|755
1650638480000|2022-04-22 14:41:20|4596.5|4596|4595.5|4595|4597|4596|4595|4594.5|855
1650638490000|2022-04-22 14:41:30|4595|4594.5|4596.5|4596|4596.5|4596|4594|4593.5|3374
1650638500000|2022-04-22 14:41:40|4597|4596.5|4597.5|4597|4597.5|4597|4596.5|4596|1779
1650638510000|2022-04-22 14:41:50|4597|4596.5|4596|4595.5|4597|4597|4595.5|4595|939
1650638520000|2022-04-22 14:42:00|4596.5|4596|4596.5|4596|4598|4597.5|4596.5|4595.5|1018
1650638530000|2022-04-22 14:42:10|4596|4595.5|4596|4595.5|4596.5|4595.5|4596|4595.5|487
1650638540000|2022-04-22 14:42:20|4595.5|4595|4595|4594.5|4595.5|4595|4595|4594.5|1215
1650638550000|2022-04-22 14:42:30|4594.5|4594|4594|4593.5|4595.5|4595|4594|4593|1814
1650638560000|2022-04-22 14:42:40|4593.5|4593|4594.5|4594|4594.5|4594|4592.5|4591.5|467
1650638570000|2022-04-22 14:42:50|4595|4594.5|4594.5|4593.5|4595.5|4595|4594.5|4593.5|661
1650638580000|2022-04-22 14:43:00|4594|4593|4595.5|4595|4595.5|4595|4594|4593|167
1650638590000|2022-04-22 14:43:10|4596|4594.5|4598.5|4598|4599|4598|4596|4594.5|971
1650638600000|2022-04-22 14:43:20|4598|4597.5|4599|4598.5|4599|4598.5|4598|4597.5|550
1650638610000|2022-04-22 14:43:30|4598.5|4598|4599.5|4598.5|4599.5|4599|4598.5|4598|333
1650638620000|2022-04-22 14:43:40|4599|4598|4599|4598|4599.5|4599|4598.5|4598|1424
1650638630000|2022-04-22 14:43:50|4599.5|4598.5|4597.5|4597|4600|4599.5|4597|4596|2135
1650638640000|2022-04-22 14:44:00|4598|4596.5|4596|4595|4598|4596.5|4596|4594.5|731
1650638650000|2022-04-22 14:44:10|4595.5|4594.5|4596|4595|4597|4596.5|4595.5|4594.5|846
1650638660000|2022-04-22 14:44:20|4596.5|4595.5|4594.5|4594|4597|4596|4594|4593|518
1650638670000|2022-04-22 14:44:30|4595|4594.5|4596.5|4595.5|4596.5|4595.5|4595|4594|547
1650638680000|2022-04-22 14:44:40|4597|4596|4596|4595|4597|4596.5|4596|4595|128
1650638690000|2022-04-22 14:44:50|4595.5|4595.5|4595.5|4594.5|4595.5|4595.5|4595|4594|673
1650638700000|2022-04-22 14:45:00|4595|4594|4594.5|4594|4596|4595|4594.5|4593.5|441
1650638760000|2022-04-22 14:46:00|4595|4593.5|4595.5|4594.5|4595.5|4595|4594.5|4593.5|540
1650638770000|2022-04-22 14:46:10|4595|4595|4595.5|4595|4596.5|4595|4595|4594|326
1650638780000|2022-04-22 14:46:20|4595|4594.5|4592|4591.5|4595|4594.5|4592|4591|563
1650638790000|2022-04-22 14:46:30|4591.5|4591|4592|4591|4592.5|4592|4591|4590|876
1650638800000|2022-04-22 14:46:40|4591.5|4590.5|4591|4590|4591.5|4590.5|4590.5|4590|560
1650638810000|2022-04-22 14:46:50|4591.5|4590.5|4591|4590.5|4591.5|4591|4591|4590|1113
1650638820000|2022-04-22 14:47:00|4591.5|4591|4591|4590.5|4591.5|4591|4591|4590|527
1650638830000|2022-04-22 14:47:10|4590.5|4590|4592|4591.5|4592.5|4591.5|4590.5|4590|647
1650638840000|2022-04-22 14:47:20|4591.5|4591|4593|4591.5|4593|4592|4591|4590|1015
1650638850000|2022-04-22 14:47:30|4592.5|4592|4592|4591.5|4593|4592|4591|4590|2507
1650638860000|2022-04-22 14:47:40|4591.5|4591|4591|4590.5|4591.5|4591|4591|4590.5|190
1650638870000|2022-04-22 14:47:50|4590.5|4590|4591|4590|4591|4590.5|4589.5|4588.5|2164
1650638880000|2022-04-22 14:48:00|4590.5|4590.5|4590|4589.5|4592|4591|4590|4589.5|1627
1650638890000|2022-04-22 14:48:10|4590.5|4590|4590.5|4589.5|4591|4590.5|4590.5|4589.5|916
1650638900000|2022-04-22 14:48:20|4591|4590|4592.5|4591.5|4592.5|4591.5|4590.5|4589.5|636
1650638910000|2022-04-22 14:48:30|4592|4592|4592.5|4592|4593|4592|4591.5|4591|474
1650638920000|2022-04-22 14:48:40|4592|4591.5|4592.5|4592|4593|4592.5|4592|4591.5|373
1650638930000|2022-04-22 14:48:50|4593|4592.5|4594.5|4594|4594.5|4594|4593|4592|2589
1650638940000|2022-04-22 14:49:00|4595|4594.5|4595|4594.5|4595.5|4595|4595|4594|669
1650638950000|2022-04-22 14:49:10|4594.5|4594|4594|4593|4595|4594.5|4593.5|4593|2149
1650638960000|2022-04-22 14:49:20|4593.5|4592.5|4592|4591|4593.5|4593|4592|4591|1304
1650638970000|2022-04-22 14:49:30|4591.5|4590.5|4588.5|4587.5|4591.5|4591|4588|4587.5|1343
1650638980000|2022-04-22 14:49:40|4589|4588|4590|4589|4590|4589.5|4588.5|4588|565
1650638990000|2022-04-22 14:49:50|4589.5|4589.5|4589.5|4588.5|4591|4590|4589.5|4588.5|667
1650639000000|2022-04-22 14:50:00|4589|4589|4591.5|4591|4592|4591|4589|4588|2170
1650639010000|2022-04-22 14:50:10|4591|4590.5|4589.5|4588.5|4591|4590.5|4589.5|4588.5|1625
1650639020000|2022-04-22 14:50:20|4589|4589|4589|4588|4589.5|4589|4589|4588|1030
1650639030000|2022-04-22 14:50:30|4588.5|4587.5|4591.5|4590.5|4591.5|4591|4588.5|4587.5|1435
1650639040000|2022-04-22 14:50:40|4591|4590|4591|4590.5|4591|4590.5|4590|4589.5|243
1650639050000|2022-04-22 14:50:50|4591.5|4591|4590.5|4589.5|4591.5|4591|4590.5|4589.5|698
1650639060000|2022-04-22 14:51:00|4590|4590|4590.5|4589.5|4591|4590|4589|4588|2699
1650639070000|2022-04-22 14:51:10|4590|4590|4591.5|4591|4592|4591.5|4590|4589.5|1636
1650639080000|2022-04-22 14:51:20|4591|4590.5|4589|4588|4591.5|4590.5|4588.5|4587.5|628
1650639090000|2022-04-22 14:51:30|4588.5|4587.5|4588.5|4587.5|4589|4588.5|4588|4587.5|1255
1650639100000|2022-04-22 14:51:40|4589|4588|4589|4588|4589.5|4589|4588|4587.5|1658
1650639110000|2022-04-22 14:51:50|4588.5|4587.5|4588.5|4588|4589|4588|4588|4587.5|1214
1650639120000|2022-04-22 14:52:00|4588|4587.5|4587|4586|4589|4588.5|4587|4586|2906
1650639130000|2022-04-22 14:52:10|4587.5|4586.5|4588|4587|4588.5|4587.5|4587.5|4586|440
1650639140000|2022-04-22 14:52:20|4587.5|4587.5|4589.5|4589|4589.5|4589|4587|4586|1780
1650639150000|2022-04-22 14:52:30|4590|4589.5|4589|4588|4590.5|4590|4589|4588|1241
1650639160000|2022-04-22 14:52:40|4588.5|4588.5|4589|4588.5|4589.5|4589|4588.5|4588|168
1650639170000|2022-04-22 14:52:50|4589.5|4589|4589.5|4588.5|4590.5|4589.5|4589|4588|1037
1650639180000|2022-04-22 14:53:00|4590|4589|4589|4588.5|4590|4589|4589|4588|1164
1650639190000|2022-04-22 14:53:10|4589.5|4588|4591|4590|4591|4590|4588.5|4587.5|2600
1650639200000|2022-04-22 14:53:20|4590.5|4589.5|4590|4589|4592|4591|4590|4589|2988
1650639210000|2022-04-22 14:53:30|4589.5|4588.5|4589|4588.5|4589.5|4589|4589|4588.5|706
1650639220000|2022-04-22 14:53:40|4589.5|4589|4591.5|4591|4592|4591|4589.5|4588.5|734
1650639230000|2022-04-22 14:53:50|4591|4590.5|4590.5|4590|4591.5|4591|4589.5|4588.5|2030
1650639240000|2022-04-22 14:54:00|4591|4590.5|4592|4591|4592.5|4592|4591|4590|3971
1650639250000|2022-04-22 14:54:10|4591.5|4590.5|4590|4589.5|4591.5|4590.5|4590|4589|283
1650639260000|2022-04-22 14:54:20|4590.5|4589|4589.5|4588.5|4590.5|4590|4589|4588.5|2103
1650639270000|2022-04-22 14:54:30|4590|4589|4589.5|4588.5|4590|4589|4589|4588|917
1650639280000|2022-04-22 14:54:40|4590|4589|4590|4589|4590|4589.5|4589.5|4588.5|567
1650639290000|2022-04-22 14:54:50|4589.5|4589.5|4588.5|4588|4590.5|4590|4588.5|4588|3873
1650639300000|2022-04-22 14:55:00|4589|4588.5|4588.5|4588|4589|4588.5|4588.5|4588|521
1650639310000|2022-04-22 14:55:10|4588|4587.5|4588.5|4587.5|4589|4588.5|4588|4587.5|1434
1650639320000|2022-04-22 14:55:20|4588|4587|4586.5|4585.5|4588|4587.5|4586.5|4585.5|1744
1650639330000|2022-04-22 14:55:30||4586||4586||4586||4585.5|0
1650639390000|2022-04-22 14:56:30|4585.5|4585|4586.5|4586|4587|4586|4585.5|4585|190
1650639400000|2022-04-22 14:56:40|4587|4586.5|4587|4586.5|4587.5|4587|4586|4585.5|4064
1650639410000|2022-04-22 14:56:50|4587.5|4587|4588|4587|4588|4587.5|4587|4586.5|339
1650639420000|2022-04-22 14:57:00|4587.5|4587.5|4588.5|4588|4589.5|4588.5|4587.5|4587|1153
1650639430000|2022-04-22 14:57:10|4589|4588.5|4588.5|4587.5|4589.5|4588.5|4588|4587.5|1860
1650639440000|2022-04-22 14:57:20||4588||4588||4588||4587.5|0
1650639450000|2022-04-22 14:57:30|4588|4587.5|4588|4587|4588.5|4588|4588|4587|1212
1650639460000|2022-04-22 14:57:40|4588.5|4587.5|4588.5|4587.5|4588.5|4588|4588|4587|151
1650639470000|2022-04-22 14:57:50|4588|4586|4587|4586.5|4588.5|4587|4587|4586|6133
1650639480000|2022-04-22 14:58:00|4587.5|4587|4587|4586|4587.5|4587|4586|4585|2243
1650639490000|2022-04-22 14:58:10|4587.5|4586.5|4585.5|4585|4587.5|4586.5|4585.5|4584.5|2374
1650639500000|2022-04-22 14:58:20|4586|4584.5|4586|4585|4586|4585.5|4585.5|4584.5|1201
1650639510000|2022-04-22 14:58:30|4585.5|4585.5|4584|4583|4587|4586.5|4583.5|4583|5424
1650639520000|2022-04-22 14:58:40|4583.5|4583.5|4585.5|4584.5|4586|4585|4583.5|4583|4160
1650639530000|2022-04-22 14:58:50|4585|4585|4585|4584.5|4586.5|4585.5|4585|4584|787
1650639540000|2022-04-22 14:59:00|4584.5|4584|4584.5|4583.5|4585.5|4585|4583|4582.5|5483
1650639550000|2022-04-22 14:59:10|4585|4584|4584.5|4583.5|4585|4584.5|4584|4583.5|1624
1650639560000|2022-04-22 14:59:20|4585|4584|4585|4584|4585|4584.5|4584.5|4583.5|556
1650639570000|2022-04-22 14:59:30|4584.5|4584.5|4584|4583.5|4585|4584.5|4584|4583.5|981
1650639580000|2022-04-22 14:59:40|4584.5|4584|4585|4584|4585|4584|4584|4583.5|1404
1650639590000|2022-04-22 14:59:50|4585.5|4584.5|4585.5|4585|4586.5|4585.5|4585|4584.5|2659
1650639600000|2022-04-22 15:00:00|4586|4585.5|4585.5|4585|4586.5|4586|4585.5|4585|1357
1650639610000|2022-04-22 15:00:10|4586|4585.5|4588.5|4587.5|4588.5|4588|4585|4584.5|5818
1650639620000|2022-04-22 15:00:20|4588|4588|4590|4589|4590|4589.5|4588|4587.5|1743
1650639630000|2022-04-22 15:00:30|4590.5|4589.5|4589|4588.5|4590.5|4590|4589|4588.5|1653
1650639640000|2022-04-22 15:00:40|4589.5|4589|4589|4588.5|4589.5|4589|4589|4588.5|282
1650639650000|2022-04-22 15:00:50|4589.5|4589|4588.5|4588|4589.5|4589|4588.5|4588|1128
1650639660000|2022-04-22 15:01:00|4588|4587.5|4588.5|4588|4588.5|4588|4588|4587.5|794
1650639670000|2022-04-22 15:01:10|4588|4587.5|4590.5|4590|4591|4590|4588|4587.5|2666
1650639680000|2022-04-22 15:01:20|4591|4590.5|4591|4590.5|4591.5|4590.5|4590.5|4590.5|784
1650639690000|2022-04-22 15:01:30|4591.5|4590|4592|4591|4592|4591.5|4590.5|4590|4013
1650639700000|2022-04-22 15:01:40|4592.5|4591.5|4592|4591.5|4592.5|4592|4591.5|4591|679
1650639710000|2022-04-22 15:01:50|4592.5|4592|4594.5|4593.5|4594.5|4594|4591.5|4591|2712
1650639720000|2022-04-22 15:02:00|4595|4594|4592|4591.5|4595|4594.5|4592|4591.5|2105
1650639730000|2022-04-22 15:02:10|4591.5|4591|4590.5|4590|4592|4591.5|4590.5|4590|2289
1650639740000|2022-04-22 15:02:20|4591|4590.5|4591.5|4590.5|4591.5|4591|4590.5|4590|2047
1650639750000|2022-04-22 15:02:30|4592|4591|4592|4591.5|4592|4591.5|4591|4590.5|274
1650639760000|2022-04-22 15:02:40|4591.5|4591|4591|4590|4592|4591|4590.5|4590|842
1650639770000|2022-04-22 15:02:50|4591.5|4590.5|4592|4591.5|4592|4591.5|4591.5|4590.5|691
1650639780000|2022-04-22 15:03:00|4591.5|4591|4592|4591.5|4592.5|4592|4591.5|4591|1310
1650639790000|2022-04-22 15:03:10|4592.5|4592|4592|4591.5|4592.5|4592|4591.5|4591|1944
1650639800000|2022-04-22 15:03:20|4592.5|4592|4592|4591.5|4592.5|4592|4592|4591.5|760
1650639810000|2022-04-22 15:03:30|4592.5|4592|4593.5|4592.5|4593.5|4593|4591|4590.5|2661
1650639820000|2022-04-22 15:03:40|4594|4593|4593.5|4592.5|4594|4593.5|4593|4592.5|168
1650639830000|2022-04-22 15:03:50|4594|4593|4593.5|4593|4594.5|4594|4593.5|4592.5|3431
1650639840000|2022-04-22 15:04:00|4593|4592.5|4594.5|4594|4595|4594.5|4593|4592.5|1720
1650639850000|2022-04-22 15:04:10|4595|4594.5|4595|4594.5|4595|4594.5|4594.5|4594|447
1650639860000|2022-04-22 15:04:20|4595.5|4595|4595.5|4595|4596|4595.5|4595|4594.5|1096
1650639870000|2022-04-22 15:04:30|4596|4594.5|4595.5|4595|4596|4595|4595|4594.5|2700
1650639880000|2022-04-22 15:04:40|4596|4595.5|4595.5|4595|4596|4595.5|4595.5|4595|1186
1650639890000|2022-04-22 15:04:50|4595|4594.5|4594|4593.5|4595|4595|4594|4593|4348
1650639900000|2022-04-22 15:05:00|4594.5|4594|4594|4593.5|4595.5|4595|4593.5|4593|3609
1650639910000|2022-04-22 15:05:10|4593.5|4593|4591.5|4591|4593.5|4593|4591.5|4591|3094
1650639920000|2022-04-22 15:05:20|4592|4591.5|4592|4591.5|4592.5|4591.5|4591.5|4591|593
1650639930000|2022-04-22 15:05:30|4591.5|4591|4592|4591.5|4592.5|4592|4591.5|4591|539
1650639940000|2022-04-22 15:05:40|4592.5|4592|4591.5|4591|4592.5|4592|4591|4590|1873
1650639950000|2022-04-22 15:05:50|4591|4590.5|4591|4590.5|4591.5|4591|4590|4589|1874
1650639960000|2022-04-22 15:06:00|4591.5|4591|4593.5|4593|4594|4593|4591.5|4590.5|2973
1650639970000|2022-04-22 15:06:10|4594|4592.5|4591|4590.5|4594|4592.5|4591|4590.5|1243
1650639980000|2022-04-22 15:06:20|4590.5|4590|4589.5|4589|4590.5|4590|4589.5|4589|1294
1650639990000|2022-04-22 15:06:30|4589|4588.5|4590.5|4590|4590.5|4590|4589|4588|2222
1650640000000|2022-04-22 15:06:40|4590|4589.5|4590.5|4589.5|4591|4590.5|4590|4589.5|437
1650640010000|2022-04-22 15:06:50|4591|4590|4594|4593|4594|4593|4591|4589.5|1575
1650640020000|2022-04-22 15:07:00|4593.5|4592.5|4593|4592.5|4593.5|4593|4592.5|4592|1196
1650640030000|2022-04-22 15:07:10|4593.5|4593|4592.5|4591.5|4593.5|4593|4592|4591|8235
1650640040000|2022-04-22 15:07:20|4592|4592|4593.5|4592.5|4593.5|4592.5|4591.5|4591|851
1650640050000|2022-04-22 15:07:30|4594|4593.5|4592.5|4592|4594.5|4593.5|4592.5|4591.5|7076
1650640060000|2022-04-22 15:07:40|4593|4592.5|4594|4593|4594.5|4593.5|4593|4592.5|2473
1650640070000|2022-04-22 15:07:50|4594.5|4593.5|4595.5|4595|4595.5|4595|4594|4593.5|494
1650640080000|2022-04-22 15:08:00|4596|4595.5|4594.5|4594|4596|4595.5|4594.5|4594|414
1650640090000|2022-04-22 15:08:10|4595|4594.5|4596|4595.5|4596.5|4596|4594.5|4594|652
1650640100000|2022-04-22 15:08:20|4596.5|4596|4596|4595|4596.5|4596|4595.5|4595|985
1650640110000|2022-04-22 15:08:30|4596.5|4595.5|4596|4595.5|4597|4596|4596|4595|471
1650640120000|2022-04-22 15:08:40|4596.5|4596|4597|4596.5|4598|4597|4595.5|4595|1565
1650640130000|2022-04-22 15:08:50|4597.5|4597|4597|4596.5|4598|4597.5|4596|4595.5|2590
1650640140000|2022-04-22 15:09:00|4597.5|4597|4597.5|4597|4599.5|4598.5|4597.5|4596.5|861
1650640150000|2022-04-22 15:09:10|4598|4597.5|4598|4597.5|4598.5|4597.5|4597.5|4597|110
1650640160000|2022-04-22 15:09:20|4598.5|4598|4597|4596|4599|4598.5|4596.5|4596|1610
1650640170000|2022-04-22 15:09:30|4596.5|4595.5|4595|4594.5|4597|4596|4594.5|4593.5|4676
1650640180000|2022-04-22 15:09:40|||||||||278
1650640190000|2022-04-22 15:09:50|4595.5|4595|4594|4593.5|4595.5|4595|4594|4593.5|7466
1650640200000|2022-04-22 15:10:00|4594.5|4594|4592|4591.5|4595|4594.5|4592|4591.5|6210
1650640210000|2022-04-22 15:10:10|4591.5|4591|4591|4590.5|4592|4591.5|4590.5|4589.5|1595
1650640220000|2022-04-22 15:10:20|4590.5|4590|4591|4590|4591|4590.5|4589|4588.5|1817
1650640230000|2022-04-22 15:10:30|4590.5|4590.5|4590.5|4590|4593|4592.5|4590|4589.5|6792
1650640240000|2022-04-22 15:10:40|4590|4589.5|4591|4590.5|4591|4590.5|4590|4589.5|591
1650640250000|2022-04-22 15:10:50|4590.5|4590|4589.5|4589|4590.5|4590.5|4589|4588|2052
1650640260000|2022-04-22 15:11:00|4589|4588.5|4589|4588.5|4590.5|4590|4588.5|4588|2233
1650640270000|2022-04-22 15:11:10|4589.5|4589|4588|4587.5|4590|4589|4587.5|4586.5|2307
1650640280000|2022-04-22 15:11:20|4587.5|4587|4588.5|4587.5|4588.5|4587.5|4587|4586|1557
1650640290000|2022-04-22 15:11:30|4588|4588|4589|4588.5|4589|4588.5|4588|4587.5|1297
1650640300000|2022-04-22 15:11:40|4589.5|4589|4591.5|4590.5|4591.5|4591|4589.5|4589|3317
1650640310000|2022-04-22 15:11:50|4592|4591|4590|4589.5|4592|4591.5|4590|4589.5|1342
1650640320000|2022-04-22 15:12:00|4589.5|4589|4591|4590|4591|4590|4589|4588.5|2111
1650640330000|2022-04-22 15:12:10||4590.5||4590.5||4590.5||4590.5|11
1650640340000|2022-04-22 15:12:20|4590.5|4590|4591|4590|4591|4590.5|4590.5|4590|193
1650640350000|2022-04-22 15:12:30|4590.5|4589.5|4591|4590.5|4591.5|4591|4590|4589.5|543
1650640360000|2022-04-22 15:12:40|4590.5|4590|4590.5|4589.5|4590.5|4590|4590.5|4589.5|686
1650640370000|2022-04-22 15:12:50|4590|4590|4590|4589.5|4590|4590|4590|4589.5|20
1650640380000|2022-04-22 15:13:00|4590.5|4590|4590|4589.5|4591|4590.5|4590|4589.5|1761
1650640390000|2022-04-22 15:13:10|4589.5|4589|4588.5|4588|4589.5|4589|4588|4587|2103
1650640400000|2022-04-22 15:13:20|4589|4587.5|4589|4588|4589.5|4589|4588|4587.5|956
1650640410000|2022-04-22 15:13:30|4588.5|4587.5|4589|4588.5|4589|4588.5|4588|4587|838
1650640420000|2022-04-22 15:13:40|4588.5|4588|4589|4588.5|4589|4588.5|4588|4587.5|1167
1650640430000|2022-04-22 15:13:50|4589.5|4589|4589|4588.5|4589.5|4589|4589|4588.5|728
1650640440000|2022-04-22 15:14:00|4589.5|4589|4589.5|4589|4589.5|4589|4589|4588.5|625
1650640450000|2022-04-22 15:14:10|4589|4588.5|4589.5|4589|4589.5|4589|4589|4588.5|1490
1650640460000|2022-04-22 15:14:20|4590|4588.5|4590.5|4590|4590.5|4590|4590|4588.5|659
1650640470000|2022-04-22 15:14:30|4591|4590.5|4590|4589.5|4591|4590.5|4590|4589.5|916
1650640480000|2022-04-22 15:14:40|4589.5|4589|4591|4590|4591|4590.5|4589.5|4588.5|1621
1650640490000|2022-04-22 15:14:50|4590.5|4590.5|4589|4588.5|4591|4590.5|4589|4588.5|4674
1650640500000|2022-04-22 15:15:00|4589|4588|4589|4588.5|4589|4588.5|4589|4588|63
1650640510000|2022-04-22 15:15:10|4589.5|4589|4589.5|4588.5|4590.5|4590|4589|4588.5|1916
1650640520000|2022-04-22 15:15:20|4589|4589|4589|4588.5|4589.5|4589|4588.5|4588|795
1650640530000|2022-04-22 15:15:30|4589.5|4589|4590|4589.5|4590.5|4590|4589.5|4589|748
1650640540000|2022-04-22 15:15:40|4589.5|4589|4590|4589|4590.5|4590|4589|4588|9869
1650640550000|2022-04-22 15:15:50|4589.5|4589.5|4590|4589|4590|4589.5|4589.5|4589|331
1650640560000|2022-04-22 15:16:00|4589.5|4589.5|4589|4588.5|4590|4589.5|4589|4588.5|1711
1650640570000|2022-04-22 15:16:10|4589.5|4589|4588.5|4588|4589.5|4589|4588.5|4588|1174
1650640580000|2022-04-22 15:16:20|4589|4588.5|4588|4587.5|4589|4588.5|4588|4587.5|1949
1650640590000|2022-04-22 15:16:30|4588.5|4587|4588|4587.5|4589|4588.5|4588|4587|1599
1650640600000|2022-04-22 15:16:40|4588.5|4588|4590.5|4590|4591|4590|4588.5|4588|1510
1650640610000|2022-04-22 15:16:50|4590|4589.5|4591.5|4590.5|4591.5|4591|4590|4589|898
1650640620000|2022-04-22 15:17:00|4592|4591|4591.5|4591|4592.5|4592|4591|4590.5|2637
1650640630000|2022-04-22 15:17:10|4592|4590.5|4591.5|4590.5|4592.5|4591.5|4591|4590.5|1352
1650640640000|2022-04-22 15:17:20|4591|4591|4590|4589.5|4591.5|4591|4590|4589|6282
1650640650000|2022-04-22 15:17:30|4589.5|4589|4590|4589.5|4591|4590|4589.5|4589|5640
1650640660000|2022-04-22 15:17:40|4589.5|4589|4589.5|4589|4590|4589.5|4589.5|4589|1382
1650640670000|2022-04-22 15:17:50|4589|4588.5|4588.5|4588|4589|4588.5|4588.5|4588|1529
1650640680000|2022-04-22 15:18:00|4588|4587.5|4588.5|4587.5|4588.5|4588|4586.5|4586|2947
1650640690000|2022-04-22 15:18:10|4589|4588|4587.5|4587|4589.5|4588.5|4587.5|4587|785
1650640700000|2022-04-22 15:18:20|4587|4586.5|4589|4588.5|4589|4588.5|4587|4586.5|11207
1650640710000|2022-04-22 15:18:30|4588.5|4588|4588|4587.5|4589|4588|4588|4587|15946
1650640720000|2022-04-22 15:18:40|4588.5|4588|4588.5|4588|4589|4588|4588.5|4587.5|1244
1650640730000|2022-04-22 15:18:50|4589|4587.5|4588|4587.5|4589|4587.5|4588|4587.5|1513
1650640740000|2022-04-22 15:19:00|4588.5|4588|4588.5|4588|4588.5|4588|4588.5|4588|661
1650640750000|2022-04-22 15:19:10|4588|4587.5|4589|4588.5|4589.5|4588.5|4588|4587.5|5421
1650640760000|2022-04-22 15:19:20|4589.5|4589|4590.5|4590|4591|4590|4589.5|4589|373
1650640770000|2022-04-22 15:19:30|4590|4589.5|4591|4590.5|4592|4591|4590|4589.5|872
1650640780000|2022-04-22 15:19:40|4591.5|4590|4591.5|4590.5|4591.5|4591|4590.5|4590|1745
1650640790000|2022-04-22 15:19:50|4591|4591|4590|4589.5|4591.5|4591|4590|4589.5|2515
1650640800000|2022-04-22 15:20:00|4590.5|4590|4591.5|4591|4592|4591.5|4590.5|4589.5|17256
1650640810000|2022-04-22 15:20:10|4591|4590.5|4592|4591.5|4592|4591.5|4590.5|4590|6452
1650640820000|2022-04-22 15:20:20|4592.5|4592|4592.5|4592|4593|4592.5|4592|4591.5|581
1650640830000|2022-04-22 15:20:30|4592|4591.5|4593|4592.5|4593.5|4592.5|4592|4591.5|579
1650640840000|2022-04-22 15:20:40|4592.5|4592|4594.5|4594|4595|4594|4592.5|4591.5|16860
1650640850000|2022-04-22 15:20:50|4595|4594.5|4594.5|4594|4595|4594.5|4594.5|4594|2223
1650640860000|2022-04-22 15:21:00|4595|4594.5|4596|4595|4596.5|4596|4595|4594|8740
1650640870000|2022-04-22 15:21:10|4595.5|4594.5|4595.5|4595|4596.5|4595.5|4594|4593|7851
1650640880000|2022-04-22 15:21:20|4595|4594.5|4593|4592.5|4595|4594.5|4593|4592.5|2343
1650640890000|2022-04-22 15:21:30|4593.5|4593|4592|4591.5|4594|4593|4592|4591.5|470
1650640900000|2022-04-22 15:21:40|4592.5|4592|4592.5|4592|4593.5|4592.5|4592.5|4592|878
1650640910000|2022-04-22 15:21:50|4592|4591.5|4593|4592|4593|4592.5|4592|4591.5|687
1650640920000|2022-04-22 15:22:00|4593.5|4592.5|4593.5|4592.5|4593.5|4593|4593.5|4592|693
1650640930000|2022-04-22 15:22:10|4593|4593|4593|4592.5|4593|4593|4592.5|4592|593
1650640940000|2022-04-22 15:22:20|4592.5|4592|4592|4591.5|4592.5|4592|4592|4591.5|448
1650640950000|2022-04-22 15:22:30|4591.5|4591|4590.5|4590|4592|4591.5|4590.5|4590|834
1650640960000|2022-04-22 15:22:40|4590|4589.5|4590.5|4589.5|4591|4589.5|4589.5|4589|2355
1650640970000|2022-04-22 15:22:50|4590|4590|4589.5|4588.5|4590|4590|4589|4588|997
1650640980000|2022-04-22 15:23:00|4589|4588|4588|4587|4589|4588|4587|4586.5|1309
1650640990000|2022-04-22 15:23:10|4587.5|4586.5|4588|4587|4588|4587.5|4587|4586|617
1650641000000|2022-04-22 15:23:20|4587.5|4587.5|4586.5|4585.5|4588|4587.5|4586|4585|2113
1650641010000|2022-04-22 15:23:30|4586|4586|4585|4584.5|4586.5|4586|4585|4584.5|3313
1650641020000|2022-04-22 15:23:40|4585.5|4585|4585.5|4585|4586|4585.5|4585|4584.5|1260
1650641030000|2022-04-22 15:23:50|4585|4584.5|4584.5|4584|4585|4584.5|4584.5|4584|1024
1650641040000|2022-04-22 15:24:00|4584|4583.5|4584|4583.5|4585.5|4584.5|4583.5|4583|5703
1650641050000|2022-04-22 15:24:10||4583||4583||4583||4583|203
1650641110000|2022-04-22 15:25:10|4586|4585.5|4586|4585|4586|4585.5|4585.5|4585|683
1650641120000|2022-04-22 15:25:20|4585.5|4585.5|4583|4582|4585.5|4585.5|4582.5|4582|2059
1650641130000|2022-04-22 15:25:30|4583.5|4582.5|4583|4582.5|4584|4583.5|4583|4582|1151
1650641140000|2022-04-22 15:25:40|4583.5|4583|4582.5|4582|4583.5|4583|4582.5|4581.5|3961
1650641150000|2022-04-22 15:25:50|4583|4582.5|4585|4584|4585|4584|4582.5|4582|475
1650641160000|2022-04-22 15:26:00|4584.5|4583.5|4584.5|4583.5|4585|4584|4584|4583|794
1650641170000|2022-04-22 15:26:10|4584|4584|4583.5|4583|4584|4584|4583|4582.5|1126
1650641180000|2022-04-22 15:26:20|4584|4583.5|4584.5|4584|4585|4584|4583.5|4583|655
1650641190000|2022-04-22 15:26:30|4585|4584.5|4585.5|4584.5|4585.5|4585|4585|4584.5|1453
1650641200000|2022-04-22 15:26:40|4586|4585|4585.5|4585|4586|4585.5|4585|4584.5|2042
1650641210000|2022-04-22 15:26:50|4586|4585.5|4586.5|4586|4587|4586.5|4585.5|4585|480
1650641220000|2022-04-22 15:27:00|4587|4586.5|4588.5|4587.5|4588.5|4587.5|4586.5|4586|1999
1650641230000|2022-04-22 15:27:10|4588|4587|4587.5|4587|4588.5|4587.5|4587.5|4587|676
1650641240000|2022-04-22 15:27:20|4588|4587.5|4589|4588.5|4589.5|4588.5|4587.5|4587|1179
1650641250000|2022-04-22 15:27:30|4589.5|4589|4589|4588.5|4589.5|4589|4589|4588.5|232
1650641260000|2022-04-22 15:27:40|4589.5|4589|4590.5|4589|4590.5|4589.5|4589|4588.5|2663
1650641270000|2022-04-22 15:27:50|4590|4589.5|4591|4590|4591.5|4590.5|4589.5|4589|771
1650641280000|2022-04-22 15:28:00|4590.5|4589.5|4590.5|4589.5|4590.5|4589.5|4589|4588.5|3230
1650641290000|2022-04-22 15:28:10|4590|4590|4591|4590|4591|4590|4590|4589.5|7
1650641300000|2022-04-22 15:28:20|4590.5|4589.5|4590.5|4589.5|4590.5|4590|4590|4589.5|787
1650641310000|2022-04-22 15:28:30|4590|4590|4591|4590|4591|4590|4590|4589.5|645
1650641320000|2022-04-22 15:28:40|4590.5|4590.5|4590.5|4590|4590.5|4590.5|4590|4589.5|364
1650641330000|2022-04-22 15:28:50|4590|4589.5|4590.5|4590|4591.5|4591|4590|4589.5|2833
1650641340000|2022-04-22 15:29:00|4591|4589.5|4591.5|4590.5|4592|4591.5|4591|4589.5|1449
1650641350000|2022-04-22 15:29:10|4592|4591|4593.5|4592.5|4593.5|4592.5|4592|4591|851
1650641360000|2022-04-22 15:29:20|4594|4593|4594.5|4593.5|4595|4594|4593.5|4592.5|2161
1650641370000|2022-04-22 15:29:30|4595|4594|4595|4594.5|4595.5|4594.5|4594.5|4593.5|1269
1650641380000|2022-04-22 15:29:40|4594.5|4594|4594|4593|4595.5|4594.5|4594|4592.5|2285
1650641390000|2022-04-22 15:29:50|4594.5|4593.5|4594.5|4593.5|4595|4593.5|4594|4592.5|6744
1650870000000|2022-04-25 07:00:00|4493.5|4490.5|4486.5|4485|4493.5|4490.5|4486.5|4485|301240
1650870010000|2022-04-25 07:00:10|4487.5|4486|4487|4485|4493|4489.5|4484.5|4482|3884
1650870020000|2022-04-25 07:00:20|4488|4485.5|4493.5|4491|4495|4493.5|4484.5|4482.5|9428
1650870030000|2022-04-25 07:00:30|4494|4491.5|4492|4489.5|4496|4494|4489|4486.5|5401
1650870040000|2022-04-25 07:00:40|4491.5|4488.5|4486.5|4485|4492|4490.5|4485.5|4485|1713
1650870050000|2022-04-25 07:00:50|4486|4484.5|4491|4489|4492.5|4490.5|4485.5|4483.5|5836
1650870060000|2022-04-25 07:01:00|4490.5|4489.5|4490|4487.5|4491|4489.5|4487|4485|3762
1650870070000|2022-04-25 07:01:10|4490.5|4488|4493.5|4491.5|4493.5|4491.5|4490|4487|2479
1650870080000|2022-04-25 07:01:20|4494|4492|4492.5|4490|4495|4493.5|4492|4490|3062
1650870090000|2022-04-25 07:01:30|4493|4490.5|4492|4490|4494|4491.5|4491|4490|1430
1650870100000|2022-04-25 07:01:40|4492.5|4490.5|4495.5|4494|4497.5|4494.5|4492.5|4490.5|2699
1650870110000|2022-04-25 07:01:50|4495|4493|4494|4492.5|4495.5|4494|4493.5|4491.5|3270
1650870120000|2022-04-25 07:02:00|4495|4493|4496|4494.5|4498|4496|4495|4493|6104
1650870130000|2022-04-25 07:02:10|4496.5|4495|4493.5|4491.5|4498|4495.5|4493.5|4491.5|11073
1650870140000|2022-04-25 07:02:20|4492.5|4490.5|4490.5|4489.5|4493.5|4491.5|4488|4486|5042
1650870150000|2022-04-25 07:02:30|4491|4490|4492|4490|4495|4493.5|4488.5|4488|9226
1650870160000|2022-04-25 07:02:40|4492.5|4490.5|4490.5|4489|4493.5|4492|4489|4488|5029
1650870170000|2022-04-25 07:02:50|4491|4489.5|4493.5|4491|4494|4492.5|4491|4489.5|678
1650870180000|2022-04-25 07:03:00|4493|4490.5|4491.5|4490.5|4493.5|4492|4488|4486|3256
1650870190000|2022-04-25 07:03:10|4491|4489.5|4488.5|4486.5|4494|4492|4487|4486|4413
1650870200000|2022-04-25 07:03:20|4488|4486|4485.5|4484|4488.5|4487|4484.5|4482|6265
1650870210000|2022-04-25 07:03:30|4486|4484.5|4490|4487.5|4491.5|4489|4486|4484|3139
1650870220000|2022-04-25 07:03:40|4490.5|4487|4486|4484|4491.5|4490|4485|4482.5|2461
1650870230000|2022-04-25 07:03:50|4487|4483.5|4486|4484|4489.5|4487|4486|4483.5|2386
1650870240000|2022-04-25 07:04:00|4485.5|4483.5|4486|4483.5|4486|4484.5|4483|4481|2799
1650870250000|2022-04-25 07:04:10|4485.5|4484.5|4484|4481.5|4486|4484.5|4483|4481.5|2031
1650870260000|2022-04-25 07:04:20|4484.5|4482|4481|4479.5|4484.5|4482.5|4476.5|4475|10000
1650870270000|2022-04-25 07:04:30|4482|4480|4479.5|4478|4483|4480.5|4477.5|4476.5|5416
1650870280000|2022-04-25 07:04:40|4480.5|4478.5|4484.5|4482.5|4486.5|4484.5|4480|4478.5|2885
1650870290000|2022-04-25 07:04:50|4485|4483|4485|4483|4486|4484.5|4482.5|4481|2701
1650870300000|2022-04-25 07:05:00|4485.5|4482|4486.5|4484.5|4487|4485.5|4483|4482|2347
1650870310000|2022-04-25 07:05:10|4486|4483.5|4487.5|4486|4487.5|4486|4483.5|4482|1969
1650870320000|2022-04-25 07:05:20|4488.5|4486.5|4490|4488.5|4492.5|4490.5|4488.5|4486.5|1525
1650870330000|2022-04-25 07:05:30|4489.5|4487.5|4490|4488|4490.5|4488.5|4488|4485.5|1577
1650870340000|2022-04-25 07:05:40|4489.5|4487.5|4490|4488.5|4490|4489|4488.5|4486.5|876
1650870350000|2022-04-25 07:05:50|4490.5|4489|4489|4487|4493|4490|4487.5|4486.5|1087
1650870360000|2022-04-25 07:06:00|4489.5|4487.5|4487.5|4485|4490.5|4488|4486|4484.5|1620
1650870370000|2022-04-25 07:06:10|4488|4485.5|4487.5|4485.5|4488.5|4487|4486|4484|945
1650870380000|2022-04-25 07:06:20|4487|4485|4480|4478.5|4487.5|4486|4480|4478|4237
1650870390000|2022-04-25 07:06:30|4479.5|4478|4476.5|4475|4481|4478.5|4476.5|4475|3844
1650870400000|2022-04-25 07:06:40|4477|4475.5|4476|4473.5|4478|4476|4474|4473.5|3483
1650870410000|2022-04-25 07:06:50|4476.5|4474.5|4474|4472|4477.5|4475.5|4473|4472|4104
1650870420000|2022-04-25 07:07:00|4474.5|4472.5|4474.5|4473|4475|4473|4472|4470.5|3845
1650870430000|2022-04-25 07:07:10|4474|4472.5|4474|4471.5|4476.5|4474.5|4472|4470.5|6037
1650870440000|2022-04-25 07:07:20|4473.5|4472|4476|4474|4477.5|4475|4473.5|4471.5|4945
1650870450000|2022-04-25 07:07:30|4475.5|4475|4479.5|4478|4482|4479.5|4475.5|4474|800
1650870460000|2022-04-25 07:07:40|4480|4478.5|4483.5|4481|4483.5|4481.5|4480|4478|1027
1650870470000|2022-04-25 07:07:50|4483|4481.5|4488.5|4486.5|4489|4486.5|4483|4481.5|2529
1650870480000|2022-04-25 07:08:00|4489|4487|4489.5|4486.5|4490|4487.5|4484|4482.5|7209
1650870490000|2022-04-25 07:08:10|4489|4487|4487.5|4485.5|4491|4488.5|4486.5|4484.5|433
1650870500000|2022-04-25 07:08:20|4486.5|4485|4488.5|4487.5|4490.5|4488|4486.5|4485|854
1650870510000|2022-04-25 07:08:30|4489|4486.5|4491.5|4489.5|4492|4489.5|4487|4485.5|1215
1650870520000|2022-04-25 07:08:40|4491|4489|4494|4491.5|4495|4492.5|4490.5|4488|59
1650870530000|2022-04-25 07:08:50|4494.5|4492|4495|4492.5|4495|4493.5|4494|4492|61
1650870540000|2022-04-25 07:09:00|4494.5|4493|4493.5|4491.5|4495|4493|4492|4490.5|2493
1650870550000|2022-04-25 07:09:10|4493|4491|4493.5|4491.5|4495|4493|4493|4491|2758
1650870560000|2022-04-25 07:09:20|4494|4492|4494.5|4492.5|4498|4496|4493|4490.5|3745
1650870570000|2022-04-25 07:09:30|4495|4493|4491.5|4490|4495.5|4494|4490|4488|4374
1650870580000|2022-04-25 07:09:40|4490.5|4490.5|4489.5|4487.5|4492.5|4490.5|4488|4487|3129
1650870590000|2022-04-25 07:09:50|4490|4488.5|4491|4489|4492.5|4490.5|4487.5|4487|13958
1650870600000|2022-04-25 07:10:00|4490.5|4488.5|4487|4485|4490.5|4489|4486|4484.5|3387
1650870610000|2022-04-25 07:10:10|4486.5|4484.5|4485.5|4483.5|4486.5|4485|4483|4481|1986
1650870620000|2022-04-25 07:10:20|4486|4484.5|4485.5|4484|4488|4486|4484.5|4482.5|422
1650870630000|2022-04-25 07:10:30|4486.5|4484.5|4486|4484|4486.5|4485|4485|4483.5|504
1650870640000|2022-04-25 07:10:40|4485.5|4483.5|4486|4484|4486|4484.5|4485|4483.5|470
1650870650000|2022-04-25 07:10:50|4485.5|4483|4487.5|4485|4490.5|4488|4484|4483|2286
1650870660000|2022-04-25 07:11:00|4487|4485.5|4488|4486|4490|4488.5|4485|4483|1980
1650870670000|2022-04-25 07:11:10|4487.5|4485.5|4487.5|4485.5|4487.5|4486|4487|4485|0
1650870680000|2022-04-25 07:11:20|4487|4485|4487|4485.5|4487.5|4486.5|4486|4485|1437
1650870690000|2022-04-25 07:11:30|4487.5|4486|4486.5|4484.5|4487.5|4486.5|4484.5|4483|3693
1650870700000|2022-04-25 07:11:40|4486|4484|4484.5|4483|4487|4484.5|4484|4482|785
1650870710000|2022-04-25 07:11:50|4485|4483.5|4486|4484.5|4486.5|4484.5|4484|4482.5|1863
1650870720000|2022-04-25 07:12:00|4485.5|4484|4487.5|4486|4487.5|4486|4484|4483|4344
1650870730000|2022-04-25 07:12:10|4487|4486.5|4487.5|4486|4489|4487.5|4486.5|4485.5|2978
1650870740000|2022-04-25 07:12:20|4487|4485|4485|4483|4487.5|4485.5|4485|4483|440
1650870750000|2022-04-25 07:12:30|4484|4482|4481|4479.5|4484.5|4482|4480.5|4479|4044
1650870760000|2022-04-25 07:12:40|4480.5|4480|4479|4478|4481.5|4480.5|4479|4478|2663
1650870770000|2022-04-25 07:12:50|4479.5|4478.5|4481.5|4479.5|4481.5|4480.5|4477|4476|4354
1650870780000|2022-04-25 07:13:00|4481|4479|4482.5|4481.5|4484|4482.5|4480.5|4478.5|1347
1650870790000|2022-04-25 07:13:10|4482|4480.5|4479|4477.5|4482|4481|4479|4477.5|3620
1650870800000|2022-04-25 07:13:20|4479.5|4478|4485|4483.5|4485|4484|4479|4477.5|1386
1650870810000|2022-04-25 07:13:30|4485.5|4483|4486|4484.5|4489|4487|4484|4483|4085
1650870820000|2022-04-25 07:13:40|4486.5|4485|4489|4487.5|4489|4487.5|4486.5|4485|2754
1650870830000|2022-04-25 07:13:50|4489.5|4488|4492|4490.5|4492.5|4491|4489|4487.5|2232
1650870840000|2022-04-25 07:14:00|4491.5|4490|4492|4490.5|4492.5|4491.5|4491|4490|706
1650870850000|2022-04-25 07:14:10|4492.5|4491|4494.5|4492.5|4494.5|4492.5|4492|4490|1394
1650870860000|2022-04-25 07:14:20|4494|4492|4492.5|4490|4495|4493.5|4492|4490|168
1650870870000|2022-04-25 07:14:30|4491.5|4490.5|4494|4492|4494.5|4492.5|4491.5|4490|810
1650870880000|2022-04-25 07:14:40|4494.5|4492.5|4496|4494.5|4497|4495|4493.5|4492.5|681
1650870890000|2022-04-25 07:14:50|4495.5|4494|4496|4495|4496|4495|4494|4493.5|3830
1650870900000|2022-04-25 07:15:00|4495.5|4494.5|4496.5|4494.5|4498|4495.5|4495|4494|894
1650870910000|2022-04-25 07:15:10|4496|4495|4497|4495.5|4497.5|4496.5|4496|4495|536
1650870920000|2022-04-25 07:15:20|4497.5|4496|4500|4498.5|4500|4498.5|4497|4495.5|1854
1650870930000|2022-04-25 07:15:30|4500.5|4499|4494.5|4492|4500.5|4499|4494.5|4492|2504
1650870940000|2022-04-25 07:15:40|4494|4492.5|4494.5|4492.5|4495.5|4493.5|4494|4492.5|92
1650870950000|2022-04-25 07:15:50|4494|4493.5|4496.5|4494.5|4496.5|4494.5|4494|4493.5|463
1650870960000|2022-04-25 07:16:00|4497|4495|4499.5|4497|4499.5|4497.5|4497|4494.5|303
1650870970000|2022-04-25 07:16:10|4500|4497.5|4501.5|4499.5|4502.5|4500|4499|4497.5|1436
1650870980000|2022-04-25 07:16:20|4502|4500|4502.5|4500.5|4503|4501|4502|4500|245
1650870990000|2022-04-25 07:16:30|4501.5|4500|4502.5|4500.5|4502.5|4500.5|4501.5|4500|20
1650871000000|2022-04-25 07:16:40|4503|4501|4503.5|4501.5|4505|4502.5|4502|4500|1062
1650871010000|2022-04-25 07:16:50|4504|4501|4503|4500.5|4504|4501.5|4501.5|4500|127
1650871020000|2022-04-25 07:17:00|4502.5|4501|4502.5|4501|4505|4503|4502.5|4500|1027
1650871030000|2022-04-25 07:17:10|4503|4501.5|4508.5|4507|4510|4507.5|4501.5|4501.5|1247
1650871040000|2022-04-25 07:17:20|4509.5|4507.5|4508.5|4506|4511|4509|4508.5|4506|536
1650871050000|2022-04-25 07:17:30|4509|4506.5|4510.5|4508.5|4512|4510|4509|4506|4
1650871060000|2022-04-25 07:17:40|4509|4509|4512|4510|4512|4510.5|4508.5|4507.5|4383
1650871070000|2022-04-25 07:17:50|4513|4511|4513|4511|4514|4512|4512.5|4510|99
1650871080000|2022-04-25 07:18:00|4512.5|4510.5|4509.5|4507.5|4514.5|4512.5|4509.5|4507|455
1650871090000|2022-04-25 07:18:10|4509|4507|4508.5|4507|4509.5|4507.5|4508.5|4506|106
1650871100000|2022-04-25 07:18:20|4509.5|4507.5|4510|4509|4511|4509.5|4509.5|4507.5|39
1650871110000|2022-04-25 07:18:30|4510.5|4510|4515.5|4514|4516.5|4514|4510.5|4510|6772
1650871120000|2022-04-25 07:18:40|4516|4514.5|4518.5|4516|4519|4517|4516|4514.5|487
1650871130000|2022-04-25 07:18:50|4518|4515.5|4516|4514|4519|4517|4515|4513.5|1264
1650871140000|2022-04-25 07:19:00|4515.5|4513.5|4516|4514.5|4517|4515.5|4515|4513.5|1454
1650871150000|2022-04-25 07:19:10|4515.5|4515|4515.5|4513.5|4515.5|4515.5|4514|4512|663
1650871160000|2022-04-25 07:19:20|4516|4514|4513|4511|4516.5|4515.5|4512|4510|768
1650871170000|2022-04-25 07:19:30|4512.5|4510.5|4511|4508.5|4513|4511|4510.5|4508.5|849
1650871180000|2022-04-25 07:19:40|4510.5|4508|4508|4506|4510.5|4508|4507|4505.5|575
1650871190000|2022-04-25 07:19:50|4507.5|4505.5|4501.5|4500|4508|4506|4501|4499.5|1295
1650871200000|2022-04-25 07:20:00|4501|4499.5|4500|4497.5|4503|4500.5|4499.5|4497|2960
1650871210000|2022-04-25 07:20:10|4499.5|4498|4505.5|4503.5|4505.5|4504|4499|4498|3891
1650871220000|2022-04-25 07:20:20|4506|4504|4507|4504|4508|4505.5|4505|4502|250
1650871230000|2022-04-25 07:20:30|4507.5|4504.5|4507|4505|4509|4507|4506|4504.5|387
1650871240000|2022-04-25 07:20:40|4506.5|4504.5|4506|4504|4510.5|4508.5|4506|4504|1273
1650871250000|2022-04-25 07:20:50|4505.5|4503.5|4502.5|4500|4505.5|4503.5|4501.5|4500|438
1650871260000|2022-04-25 07:21:00|4502|4500.5|4502.5|4500.5|4503|4501|4501.5|4500.5|20
1650871270000|2022-04-25 07:21:10|4503|4501|4496.5|4494|4503|4501|4495.5|4494|1907
1650871280000|2022-04-25 07:21:20|4496|4493.5|4495|4493.5|4496|4493.5|4494.5|4492.5|231
1650871290000|2022-04-25 07:21:30|4496|4494|4495.5|4493.5|4496|4494.5|4495|4493|330
1650871300000|2022-04-25 07:21:40|4496|4494|4494.5|4493|4496|4494|4494.5|4493|118
1650871310000|2022-04-25 07:21:50|4494|4492|4497|4495|4497.5|4495.5|4493.5|4492|1050
1650871320000|2022-04-25 07:22:00|4497.5|4495.5|4494|4492.5|4498|4495.5|4494|4492|414
1650871330000|2022-04-25 07:22:10|4493.5|4492|4494|4492.5|4494|4492.5|4492|4490.5|1588
1650871340000|2022-04-25 07:22:20|4495|4492|4494|4492|4495|4493|4493|4491|1534
1650871350000|2022-04-25 07:22:30|4494.5|4492.5|4492.5|4491|4494.5|4492.5|4491.5|4490.5|1381
1650871360000|2022-04-25 07:22:40|4492|4490.5|4490|4488.5|4494|4492|4489|4488|54734
1650871370000|2022-04-25 07:22:50|4490.5|4489|4487.5|4486|4491|4489|4486|4483.5|7989
1650871380000|2022-04-25 07:23:00|4487|4486.5|4491|4489.5|4492|4490.5|4486.5|4484.5|6652
1650871390000|2022-04-25 07:23:10|4490.5|4490|4494|4491.5|4495|4493|4490.5|4489.5|756
1650871400000|2022-04-25 07:23:20|4493.5|4491|4494.5|4493|4496|4494.5|4493|4491|1757
1650871410000|2022-04-25 07:23:30|4494|4492.5|4496|4494.5|4496|4495|4493.5|4492|1148
1650871420000|2022-04-25 07:23:40|4496.5|4495|4498.5|4497.5|4500|4498|4496|4494.5|1205
1650871430000|2022-04-25 07:23:50|4499|4497|4496|4493.5|4499|4497.5|4494.5|4492.5|1598
1650871440000|2022-04-25 07:24:00|4496.5|4494|4497|4495|4498.5|4496.5|4496|4494|1657
1650871450000|2022-04-25 07:24:10|4496.5|4494.5|4494|4492|4497|4495|4493|4491|532
1650871460000|2022-04-25 07:24:20|4493|4491.5|4493.5|4491.5|4494|4492.5|4492|4490.5|589
1650871470000|2022-04-25 07:24:30|4494|4492|4497|4495|4497|4495.5|4494|4491.5|290
1650871480000|2022-04-25 07:24:40|4496.5|4495.5|4497|4496|4497|4496|4496.5|4495|0
1650871490000|2022-04-25 07:24:50|4496.5|4495|4498.5|4496.5|4499|4497|4496.5|4495|605
1650871500000|2022-04-25 07:25:00|4499|4497|4497.5|4495.5|4499|4497.5|4496.5|4495|1300
1650871510000|2022-04-25 07:25:10|4499|4496|4497.5|4495.5|4499|4497|4497.5|4495.5|128
1650871520000|2022-04-25 07:25:20|4498|4496|4498.5|4497|4498.5|4497|4497.5|4495.5|243
1650871530000|2022-04-25 07:25:30|4498|4496.5|4494.5|4492.5|4498|4498|4494|4492.5|65
1650871540000|2022-04-25 07:25:40|4495|4493|4495|4493|4496.5|4494.5|4494|4492|391
1650871550000|2022-04-25 07:25:50|4494.5|4493.5|4492.5|4490.5|4495.5|4493.5|4492|4490.5|779
1650871560000|2022-04-25 07:26:00|4492|4490|4489|4487|4492|4490.5|4489|4487|1817
1650871570000|2022-04-25 07:26:10|4489.5|4487.5|4490|4488|4490|4488.5|4487|4485|1728
1650871580000|2022-04-25 07:26:20|4489.5|4488.5|4491|4488.5|4491|4489.5|4488.5|4486.5|1418
1650871590000|2022-04-25 07:26:30|4490.5|4489|4487.5|4485.5|4492|4489.5|4487.5|4485|938
1650871600000|2022-04-25 07:26:40|4488|4486|4489.5|4488|4489.5|4488.5|4488|4486|150
1650871610000|2022-04-25 07:26:50|4490.5|4489|4490.5|4489|4491.5|4489.5|4490.5|4489|3
1650871620000|2022-04-25 07:27:00|4490|4488.5|4490|4488|4490.5|4489|4490|4488|0
1650871630000|2022-04-25 07:27:10|4490.5|4488.5|4489|4488.5|4490.5|4490|4489|4488|55
1650871640000|2022-04-25 07:27:20|4488.5|4487.5|4487|4485|4489|4488.5|4485.5|4484.5|1630
1650871650000|2022-04-25 07:27:30|4486.5|4484.5|4486|4484|4487.5|4486|4484.5|4483|7341
1650871660000|2022-04-25 07:27:40|4486.5|4484.5|4480.5|4480|4488.5|4487|4480|4478.5|10583
1650871670000|2022-04-25 07:27:50|4481|4478.5|4483.5|4482|4485|4482.5|4480.5|4478.5|4216
1650871680000|2022-04-25 07:28:00|4484|4482.5|4483|4481.5|4484.5|4482.5|4483|4481.5|718
1650871690000|2022-04-25 07:28:10|4483.5|4482|4488|4486|4488.5|4486.5|4483|4481.5|3630
1650871700000|2022-04-25 07:28:20|4487.5|4486.5|4485|4483|4487.5|4486.5|4484|4483|9254
1650871710000|2022-04-25 07:28:30|4485.5|4483.5|4482.5|4481.5|4486.5|4484.5|4482|4480|1497
1650871720000|2022-04-25 07:28:40|4482|4482|4480.5|4479|4482.5|4482|4480|4478.5|779
1650871730000|2022-04-25 07:28:50|4480|4478.5|4480.5|4478.5|4480.5|4479|4479.5|4478.5|165
1650871740000|2022-04-25 07:29:00|4480|4478|4479|4477.5|4480|4478.5|4478.5|4477|1984
1650871750000|2022-04-25 07:29:10|4479.5|4478|4483.5|4481.5|4483.5|4481.5|4479.5|4477.5|1760
1650871760000|2022-04-25 07:29:20|4483|4481|4484|4482|4484|4482.5|4483|4481|145
1650871770000|2022-04-25 07:29:30|4485|4482.5|4487|4486|4488|4486|4485|4482|184
1650871780000|2022-04-25 07:29:40|4486.5|4485.5|4487|4485.5|4487|4486|4486|4484|426
1650871790000|2022-04-25 07:29:50|4486.5|4485|4486.5|4484.5|4487|4486|4486.5|4484.5|255
1650871800000|2022-04-25 07:30:00|4486|4485|4481.5|4480|4486|4485|4481|4480|880
1650871810000|2022-04-25 07:30:10|4482|4480.5|4478|4477|4482|4480.5|4478|4477|3523
1650871820000|2022-04-25 07:30:20|4477.5|4476.5|4478|4476|4478|4476.5|4476|4475|5124
1650871830000|2022-04-25 07:30:30|4477.5|4475.5|4476|4474|4477.5|4475.5|4475|4474|9490
1650871840000|2022-04-25 07:30:40|4475.5|4474.5|4472.5|4471|4476|4474.5|4472|4471|3940
1650871850000|2022-04-25 07:30:50|4472|4470.5|4474.5|4473.5|4474.5|4473.5|4471.5|4470.5|5004
1650871860000|2022-04-25 07:31:00|4475|4474|4473.5|4472.5|4477|4476|4473.5|4472.5|1809
1650871870000|2022-04-25 07:31:10|4473|4472|4473|4472|4473|4472.5|4470.5|4469.5|7850
1650871880000|2022-04-25 07:31:20|4473.5|4472.5|4474|4473|4474.5|4473|4472.5|4471|1337
1650871890000|2022-04-25 07:31:30|4473.5|4472.5|4473|4472|4473.5|4473|4472.5|4471.5|1368
1650871900000|2022-04-25 07:31:40|4472.5|4471.5|4471|4470|4473|4472|4470.5|4469.5|2529
1650871910000|2022-04-25 07:31:50|4470.5|4469.5|4467|4465.5|4470.5|4469.5|4466|4465|6200
1650871920000|2022-04-25 07:32:00|4466.5|4465|4461.5|4460|4466.5|4465|4461|4460|4694
1650871930000|2022-04-25 07:32:10|4461|4459.5|4462|4460.5|4462.5|4461.5|4459|4457|11203
1650871940000|2022-04-25 07:32:20|4461.5|4461|4464.5|4463|4465|4464|4461|4459.5|1166
1650871950000|2022-04-25 07:32:30|4465|4463.5|4458|4456|4465|4463.5|4457|4456|6037
1650871960000|2022-04-25 07:32:40|4457.5|4456.5|4461.5|4460|4464|4462|4457|4455.5|2557
1650871970000|2022-04-25 07:32:50|4461|4459.5|4459.5|4458|4462|4460.5|4459.5|4458|553
1650871980000|2022-04-25 07:33:00|4459|4458.5|4456|4453.5|4459.5|4458.5|4454.5|4453|5444
1650871990000|2022-04-25 07:33:10|4455|4454|4451.5|4450|4456|4454|4451.5|4450|1553
1650872000000|2022-04-25 07:33:20|4451|4449.5|4452|4450.5|4453|4452|4450|4448.5|23864
1650872010000|2022-04-25 07:33:30|4451.5|4450|4449.5|4448|4451.5|4450|4449|4448|725
1650872020000|2022-04-25 07:33:40|4449|4447.5|4449|4448|4449|4448|4447.5|4445.5|1712
1650872030000|2022-04-25 07:33:50|4450|4448.5|4451|4450|4452.5|4451.5|4449|4447|1920
1650872040000|2022-04-25 07:34:00|4452|4450.5|4453|4452|4453.5|4452|4450.5|4450|1207
1650872050000|2022-04-25 07:34:10|4452.5|4451.5|4452.5|4451.5|4453.5|4452|4450.5|4450|1928
1650872060000|2022-04-25 07:34:20|4452|4451|4452.5|4451|4453|4451.5|4452|4451|254
1650872070000|2022-04-25 07:34:30|4453|4451.5|4447.5|4446|4453|4451.5|4447.5|4446|2967
1650872080000|2022-04-25 07:34:40|4448|4446.5|4451|4449.5|4451|4450|4448|4446.5|1840
1650872090000|2022-04-25 07:34:50|4450.5|4449|4449.5|4448|4451|4450|4449|4448|2561
1650872100000|2022-04-25 07:35:00|4450|4448.5|4454.5|4453.5|4455.5|4453.5|4449|4448|4185
1650872110000|2022-04-25 07:35:10|4455|4452.5|4450|4448|4455.5|4452.5|4450|4448|894
1650872120000|2022-04-25 07:35:20|4449.5|4448.5|4447.5|4446|4449.5|4449|4447.5|4446|932
1650872130000|2022-04-25 07:35:30|4448|4446.5|4447.5|4446.5|4448|4447|4447|4445.5|1626
1650872140000|2022-04-25 07:35:40|4447|4446|4449.5|4447.5|4449.5|4447.5|4446.5|4445|2186
1650872150000|2022-04-25 07:35:50|4450|4448|4449|4448|4452|4450|4448.5|4446.5|3370
1650872160000|2022-04-25 07:36:00|4449.5|4448.5|4449|4448.5|4450|4449|4449|4448|623
1650872170000|2022-04-25 07:36:10|4449.5|4448|4452.5|4450.5|4454.5|4453|4449|4447|8443
1650872180000|2022-04-25 07:36:20|4452|4450|4452|4450.5|4452.5|4451|4449.5|4448.5|597
1650872190000|2022-04-25 07:36:30|4452.5|4451|4451|4449.5|4452.5|4451|4450|4448|532
1650872200000|2022-04-25 07:36:40|4450.5|4449|4448.5|4447.5|4450.5|4449|4448|4447.5|2317
1650872210000|2022-04-25 07:36:50|4448|4447|4447|4445.5|4448|4447|4445.5|4444|5533
1650872220000|2022-04-25 07:37:00|4447.5|4446|4448.5|4447|4450|4448.5|4447.5|4446|1286
1650872230000|2022-04-25 07:37:10|4448|4448|4447.5|4446|4448.5|4448|4447|4446|268
1650872240000|2022-04-25 07:37:20|4447|4445|4447|4445.5|4447|4445.5|4446.5|4445|1
1650872250000|2022-04-25 07:37:30|4446.5|4445|4450|4448|4450|4449|4445.5|4444|3256
1650872260000|2022-04-25 07:37:40|4450.5|4448.5|4449.5|4448|4452.5|4450.5|4448.5|4447|1707
1650872270000|2022-04-25 07:37:50|4449|4447.5|4448|4447|4449.5|4447.5|4446.5|4445|1977
1650872280000|2022-04-25 07:38:00|4448.5|4447.5|4449|4448|4449.5|4448.5|4448.5|4447|702
1650872290000|2022-04-25 07:38:10|4448.5|4447|4446|4445|4449|4448|4446|4445|1361
1650872300000|2022-04-25 07:38:20|4446.5|4445.5|4447|4445.5|4448|4446.5|4446.5|4445|768
1650872310000|2022-04-25 07:38:30|4446|4446|4444|4443|4446|4446|4443.5|4443|2767
1650872320000|2022-04-25 07:38:40|4443.5|4442.5|4444.5|4442.5|4445|4444|4443.5|4442|3125
1650872330000|2022-04-25 07:38:50|4444|4442|4444|4443|4445|4444|4444|4442|238
1650872340000|2022-04-25 07:39:00|4443.5|4442.5|4445|4443.5|4445|4444|4443|4442|771
1650872350000|2022-04-25 07:39:10|4444.5|4444|4452|4450|4452|4450|4443.5|4443|5397
1650872360000|2022-04-25 07:39:20|4451.5|4450.5|4449.5|4448|4451.5|4451|4449|4448|1738
1650872370000|2022-04-25 07:39:30|4449|4448.5|4448.5|4446.5|4450|4448.5|4447|4446|3671
1650872380000|2022-04-25 07:39:40|4448|4447|4450|4448.5|4451|4449|4448|4446.5|0
1650872390000|2022-04-25 07:39:50|4449.5|4448|4450.5|4449.5|4451|4450|4449|4448|2525
1650872400000|2022-04-25 07:40:00|4450|4450|4448|4446.5|4450.5|4450|4447.5|4446|3426
1650872410000|2022-04-25 07:40:10|4447.5|4446|4450.5|4448.5|4452|4451|4447.5|4446|5830
1650872420000|2022-04-25 07:40:20|4449.5|4448|4449|4448|4450.5|4449|4449|4448|606
1650872430000|2022-04-25 07:40:30|4448.5|4447.5|4448.5|4447|4448.5|4448|4447|4446|1355
1650872440000|2022-04-25 07:40:40|4448|4446.5|4446.5|4445|4448|4447|4446|4445|716
1650872450000|2022-04-25 07:40:50|4446|4444.5|4442.5|4441.5|4447|4445|4442|4441.5|2496
1650872460000|2022-04-25 07:41:00|4443.5|4442|4442.5|4441.5|4444|4442.5|4441.5|4440|6513
1650872470000|2022-04-25 07:41:10|4442|4441|4443.5|4442|4444.5|4443|4442|4441|4991
1650872480000|2022-04-25 07:41:20|4444|4442.5|4443|4442|4444.5|4443|4443|4442|556
1650872490000|2022-04-25 07:41:30|4443.5|4442.5|4449|4448|4449|4448|4442.5|4442|1396
1650872500000|2022-04-25 07:41:40|4450|4448.5|4447|4446.5|4451|4449.5|4447|4446.5|1305
1650872510000|2022-04-25 07:41:50|4447.5|4447|4449|4448|4449|4448.5|4447.5|4446.5|277
1650872520000|2022-04-25 07:42:00|4448.5|4447|4446|4444.5|4448.5|4447.5|4445.5|4444|1259
1650872530000|2022-04-25 07:42:10|4445.5|4444|4445|4444|4448|4447|4445|4444|2791
1650872540000|2022-04-25 07:42:20|4445.5|4444.5|4446|4445.5|4446|4445.5|4445|4444.5|1275
1650872550000|2022-04-25 07:42:30|4445.5|4445|4445.5|4444|4446|4445.5|4444.5|4443|1035
1650872560000|2022-04-25 07:42:40|4445|4444.5|4447.5|4446.5|4448.5|4446.5|4445|4444.5|2268
1650872570000|2022-04-25 07:42:50|4447|4446|4450|4448.5|4450.5|4449|4447|4446|1523
1650872580000|2022-04-25 07:43:00|4449.5|4449|4452.5|4451|4453.5|4452|4449.5|4449|1485
1650872590000|2022-04-25 07:43:10|4452|4450.5|4452.5|4451.5|4452.5|4451.5|4452|4450.5|834
1650872600000|2022-04-25 07:43:20|4452|4451|4459.5|4458.5|4460|4459|4452|4451|3162
1650872610000|2022-04-25 07:43:30|4459|4458|4458.5|4458|4459.5|4459|4458.5|4458|855
1650872620000|2022-04-25 07:43:40|4459|4458.5|4459|4458|4459.5|4458.5|4458|4457|1440
1650872630000|2022-04-25 07:43:50|4459.5|4458.5|4457.5|4456.5|4459.5|4459|4457|4456|3431
1650872640000|2022-04-25 07:44:00|4458|4457|4456.5|4456|4458|4457|4456.5|4455|963
1650872650000|2022-04-25 07:44:10|4457|4455.5|4459.5|4458|4459.5|4458|4457|4455.5|278
1650872660000|2022-04-25 07:44:20|4459|4458.5|4465|4464|4465|4464|4459|4458|8273
1650872670000|2022-04-25 07:44:30|4464.5|4463.5|4469|4468|4470.5|4469|4464.5|4463.5|2319
1650872680000|2022-04-25 07:44:40|4468.5|4467.5|4470|4469|4473|4471.5|4468|4466.5|5569
1650872690000|2022-04-25 07:44:50|4470.5|4469.5|4471|4470|4471.5|4470.5|4470|4468.5|1898
1650872700000|2022-04-25 07:45:00|4471.5|4469.5|4473|4471.5|4473.5|4472|4471|4469.5|214
1650872710000|2022-04-25 07:45:10|4472.5|4472|4475.5|4474.5|4477.5|4475.5|4471.5|4471|4650
1650872720000|2022-04-25 07:45:20|4475|4473.5|4473|4472|4475.5|4474|4472.5|4472|586
1650872730000|2022-04-25 07:45:30|4473.5|4472.5|4473.5|4472.5|4474|4473.5|4473.5|4471.5|345
1650872740000|2022-04-25 07:45:40|4474|4473|4475|4474|4476.5|4475|4474|4473|436
1650872750000|2022-04-25 07:45:50|4474.5|4473.5|4475|4474|4475|4474|4473|4472|2225
1650872760000|2022-04-25 07:46:00|4474.5|4474.5|4475.5|4474|4476.5|4475|4474.5|4473|3014
1650872770000|2022-04-25 07:46:10|4476|4474.5|4475|4474|4476|4474.5|4475|4474|49
1650872780000|2022-04-25 07:46:20|4474.5|4473.5|4477.5|4476|4478|4476|4474.5|4473|218
1650872790000|2022-04-25 07:46:30|4477|4475.5|4476.5|4475.5|4477.5|4476.5|4476|4475|871
1650872800000|2022-04-25 07:46:40|4477|4476|4477|4476|4478|4477.5|4477|4475.5|1162
1650872810000|2022-04-25 07:46:50|4476.5|4475.5|4477.5|4476.5|4478|4476.5|4474.5|4473.5|3095
1650872820000|2022-04-25 07:47:00|4477|4476|4478|4477|4478|4477.5|4477|4476|646
1650872830000|2022-04-25 07:47:10|4477.5|4476.5|4476.5|4475.5|4477.5|4477|4476|4475|256
1650872840000|2022-04-25 07:47:20|4477|4476|4476.5|4475.5|4477.5|4476|4476|4475.5|693
1650872850000|2022-04-25 07:47:30|4477|4476|4478|4476.5|4478|4476.5|4476.5|4475.5|350
1650872860000|2022-04-25 07:47:40|4477.5|4477|4478|4477|4481|4479.5|4477.5|4476.5|1902
1650872870000|2022-04-25 07:47:50|4478.5|4477.5|4478|4476.5|4480|4479|4478|4476.5|394
1650872880000|2022-04-25 07:48:00|4478.5|4477|4479.5|4478.5|4479.5|4478.5|4477.5|4476.5|514
1650872890000|2022-04-25 07:48:10|4480|4479|4480|4479|4480|4479.5|4480|4479|1407
1650872900000|2022-04-25 07:48:20|4479.5|4478.5|4480|4479|4480|4479.5|4479|4478.5|266
1650872910000|2022-04-25 07:48:30|4480.5|4479.5|4480.5|4479.5|4482|4480.5|4478.5|4478|1734
1650872920000|2022-04-25 07:48:40|4480|4479|4480.5|4479|4480.5|4479|4478|4477|503
1650872930000|2022-04-25 07:48:50|4481|4479.5|4479|4478|4481|4480|4479|4478|143
1650872940000|2022-04-25 07:49:00|4478.5|4477.5|4475.5|4474|4479|4478|4475|4473.5|887
1650872950000|2022-04-25 07:49:10|4475|4473.5|4475|4474|4475.5|4474|4473.5|4472|661
1650872960000|2022-04-25 07:49:20|4475.5|4474.5|4475.5|4474.5|4475.5|4475|4474.5|4473|656
1650872970000|2022-04-25 07:49:30|4475|4475|4476|4475|4476|4475.5|4475|4473.5|16
1650872980000|2022-04-25 07:49:40|4475.5|4475.5|4474|4473|4475.5|4475.5|4474|4473|123
1650872990000|2022-04-25 07:49:50|4473.5|4472.5|4473.5|4472.5|4475|4473.5|4473|4472|1916
1650873000000|2022-04-25 07:50:00|4473|4472|4474.5|4473.5|4476.5|4474.5|4472|4471|5131
1650873010000|2022-04-25 07:50:10|4474|4473|4475|4473|4475|4474|4474|4472.5|322
1650873020000|2022-04-25 07:50:20|4474.5|4473.5|4470.5|4469|4475|4474|4466|4465|16796
1650873030000|2022-04-25 07:50:30|4471|4469.5|4462.5|4461|4472|4470.5|4460|4459.5|4605
1650873040000|2022-04-25 07:50:40|4461.5|4460.5|4462|4460.5|4465|4463.5|4459.5|4458.5|5867
1650873050000|2022-04-25 07:50:50|4461.5|4460|4461.5|4460|4463.5|4462|4459.5|4458.5|10361
1650873060000|2022-04-25 07:51:00|4461|4459.5|4462.5|4461|4462.5|4461.5|4459|4458.5|4533
1650873070000|2022-04-25 07:51:10|4462|4460.5|4463.5|4462|4464|4463|4459|4458|7354
1650873080000|2022-04-25 07:51:20|4463|4461.5|4465|4463.5|4465.5|4464.5|4461.5|4460.5|1874
1650873090000|2022-04-25 07:51:30|4464.5|4463|4465|4463.5|4465|4464|4463.5|4461.5|1220
1650873100000|2022-04-25 07:51:40|4464.5|4463|4461.5|4460.5|4465|4463.5|4461.5|4460.5|309
1650873110000|2022-04-25 07:51:50|4461|4460|4463.5|4461.5|4464|4462.5|4461|4460|1168
1650873120000|2022-04-25 07:52:00|4464|4462|4463.5|4462.5|4465|4464|4463|4461.5|1252
1650873130000|2022-04-25 07:52:10|4464|4463|4463.5|4461.5|4464.5|4463.5|4461.5|4460|849
1650873140000|2022-04-25 07:52:20|4463|4462|4464.5|4463|4468|4466|4462.5|4461.5|1823
1650873150000|2022-04-25 07:52:30|4465|4463.5|4464.5|4463.5|4465|4463.5|4463.5|4462.5|758
1650873160000|2022-04-25 07:52:40|4465|4464|4456|4454.5|4465.5|4464|4454.5|4453|4937
1650873170000|2022-04-25 07:52:50|4455.5|4454|4454.5|4453|4456|4454.5|4452.5|4451.5|3175
1650873180000|2022-04-25 07:53:00|4455.5|4453.5|4455|4454.5|4456|4454.5|4454|4453|967
1650873190000|2022-04-25 07:53:10|4455.5|4453.5|4460.5|4459.5|4461|4459.5|4455|4453.5|2564
1650873200000|2022-04-25 07:53:20|4460|4459|4460.5|4459|4462.5|4461|4460|4459|929
1650873210000|2022-04-25 07:53:30|4461|4459.5|4463.5|4462|4463.5|4462.5|4460.5|4459|859
1650873220000|2022-04-25 07:53:40|4463|4461.5|4461.5|4460.5|4463.5|4461.5|4461|4460|87
1650873230000|2022-04-25 07:53:50|4462|4461|4462.5|4461.5|4464.5|4463|4461.5|4460|1017
1650873240000|2022-04-25 07:54:00|4462|4460.5|4461|4460|4462.5|4461.5|4460|4458|1563
1650873250000|2022-04-25 07:54:10|4460.5|4459.5|4457|4455.5|4461|4460|4456.5|4455|878
1650873260000|2022-04-25 07:54:20|4456.5|4455|4454.5|4453|4456.5|4455|4453.5|4452.5|506
1650873270000|2022-04-25 07:54:30|4454|4453.5|4453.5|4452|4455|4453.5|4453|4452|338
1650873280000|2022-04-25 07:54:40|4453|4452.5|4457|4455.5|4458|4456.5|4452.5|4452|188
1650873290000|2022-04-25 07:54:50|4457.5|4455|4458.5|4456.5|4459|4457.5|4456|4455|0
1650873300000|2022-04-25 07:55:00|4459|4457|4460|4459|4461|4459.5|4458|4456.5|208
1650873310000|2022-04-25 07:55:10|4459.5|4458.5|4460.5|4459|4461|4459.5|4459|4457.5|233
1650873320000|2022-04-25 07:55:20|4461||4461||4461||4460||11
1650873330000|2022-04-25 07:55:30|4460.5|4458.5|4460|4458|4462.5|4461.5|4456.5|4455|12084
1650873340000|2022-04-25 07:55:40|4459.5|4457.5|4460|4459|4461|4459.5|4458.5|4457.5|1212
1650873350000|2022-04-25 07:55:50|4459.5|4458.5|4461.5|4460|4461.5|4460|4459.5|4458.5|663
1650873360000|2022-04-25 07:56:00|4461|4460.5|4460.5|4459.5|4461|4460.5|4460.5|4459|170
1650873370000|2022-04-25 07:56:10|4461|4460|4464.5|4463|4465.5|4463.5|4461|4460|1265
1650873380000|2022-04-25 07:56:20|4465|4463.5|4464|4462.5|4465.5|4464.5|4463.5|4462.5|1755
1650873390000|2022-04-25 07:56:30|4464.5|4463|4462.5|4461|4464.5|4463.5|4461.5|4461|471
1650873400000|2022-04-25 07:56:40|4463|4461.5|4458.5|4457.5|4463|4461.5|4458.5|4457.5|1745
1650873410000|2022-04-25 07:56:50|4459|4458|4458|4457|4460|4458.5|4458|4456.5|423
1650873420000|2022-04-25 07:57:00|4457.5|4456.5|4453|4452|4457.5|4456.5|4452.5|4452|6792
1650873430000|2022-04-25 07:57:10|4453.5|4452.5|4454.5|4453|4456|4455|4453.5|4452.5|439
1650873440000|2022-04-25 07:57:20|4455|4453.5|4456|4454.5|4457|4455.5|4453.5|4452|1210
1650873450000|2022-04-25 07:57:30|4455.5|4454|4455|4454|4456.5|4455.5|4455|4453.5|521
1650873460000|2022-04-25 07:57:40|4454.5|4453.5|4453.5|4452|4454.5|4453.5|4452.5|4452|144
1650873470000|2022-04-25 07:57:50|4453|4451.5|4451|4450|4453|4451.5|4451|4450|1493
1650873480000|2022-04-25 07:58:00|4451.5|4450.5|4451.5|4450|4451.5|4451|4449|4447.5|4385
1650873490000|2022-04-25 07:58:10|4452|4450.5|4455|4453|4455|4453.5|4452|4450.5|1251
1650873500000|2022-04-25 07:58:20|4454.5|4453.5|4453|4452|4454.5|4453.5|4452.5|4451|1435
1650873510000|2022-04-25 07:58:30|4453.5|4452.5|4453.5|4452|4454.5|4453|4452.5|4450.5|1788
1650873520000|2022-04-25 07:58:40|4453|4452.5|4453.5|4453|4453.5|4453|4453|4451.5|666
1650873530000|2022-04-25 07:58:50|4453|4452.5|4455|4454|4456.5|4454.5|4452|4450.5|767
1650873540000|2022-04-25 07:59:00|4454.5|4454.5|4455.5|4454.5|4456|4454.5|4454.5|4454.5|231
1650873550000|2022-04-25 07:59:10|4456|4455.5|4455.5|4454|4457|4455.5|4454.5|4453.5|1399
1650873560000|2022-04-25 07:59:20|4456|4455|4458.5|4457|4459.5|4457.5|4456|4455|353
1650873570000|2022-04-25 07:59:30|4458|4456|4454|4453|4458|4456|4454|4453|502
1650873580000|2022-04-25 07:59:40|4454.5|4453.5|4454.5|4453.5|4455|4453.5|4454|4453|275
1650873590000|2022-04-25 07:59:50|4455|4454|4455|4453.5|4455.5|4454.5|4453.5|4453|482
1650873600000|2022-04-25 08:00:00|4455.5|4454|4454|4453|4455.5|4454|4453|4452|993
1650873610000|2022-04-25 08:00:10|4453|4452.5|4452.5|4451.5|4454|4453|4452.5|4451.5|1196
1650873620000|2022-04-25 08:00:20|4453|4452|4453.5|4453|4454|4453|4453|4451.5|1318
1650873630000|2022-04-25 08:00:30|4453|4452|4455|4453.5|4456|4454.5|4452|4451|2152
1650873640000|2022-04-25 08:00:40|4454.5|4453|4453.5|4452|4455|4453.5|4452.5|4451.5|1507
1650873650000|2022-04-25 08:00:50|4453|4451.5|4454.5|4453|4455|4453.5|4452.5|4451.5|1842
1650873660000|2022-04-25 08:01:00|4454|4453.5|4453.5|4453|4456|4454.5|4453|4452.5|985
1650873670000|2022-04-25 08:01:10|4453|4452.5|4453|4451.5|4453.5|4452.5|4450.5|4450|4850
1650873680000|2022-04-25 08:01:20|4453.5|4452|4455|4454|4456|4454.5|4453.5|4452|1812
1650873690000|2022-04-25 08:01:30|4455.5|4454.5|4454.5|4453|4456.5|4455|4453.5|4452.5|983
1650873700000|2022-04-25 08:01:40|4455|4453.5|4458|4456.5|4458|4456.5|4455|4453.5|540
1650873710000|2022-04-25 08:01:50|4457.5|4456|4459|4458|4460|4458|4457|4456|946
1650873720000|2022-04-25 08:02:00|4459.5|4458.5|4458.5|4458|4461|4459.5|4458|4457.5|839
1650873730000|2022-04-25 08:02:10|4459|4457.5|4460.5|4459.5|4460.5|4459.5|4458.5|4457.5|31
1650873740000|2022-04-25 08:02:20|4461|4460|4462|4460.5|4462.5|4461.5|4460.5|4459|2078
1650873750000|2022-04-25 08:02:30|4461.5|4461|4465.5|4464.5|4466|4464.5|4461.5|4460.5|2140
1650873760000|2022-04-25 08:02:40|4464.5|4464|4465.5|4464.5|4466.5|4465|4464|4463|563
1650873770000|2022-04-25 08:02:50|4466|4465|4469|4468|4469.5|4468|4465.5|4465|168
1650873780000|2022-04-25 08:03:00|4468.5|4467.5|4470.5|4469|4470.5|4469.5|4468|4467|614
1650873790000|2022-04-25 08:03:10|4470|4469.5|4470.5|4469.5|4472.5|4471|4468.5|4468|2008
1650873800000|2022-04-25 08:03:20|4470|4469|4470.5|4469.5|4470.5|4469.5|4469.5|4468.5|158
1650873810000|2022-04-25 08:03:30|4470|4470|4470.5|4469.5|4470.5|4470|4470|4469.5|264
1650873820000|2022-04-25 08:03:40|4471|4470|4473|4472|4474|4473.5|4471|4470|2037
1650873830000|2022-04-25 08:03:50|4472.5|4471|4469|4467.5|4472.5|4472|4468.5|4467|1093
1650873840000|2022-04-25 08:04:00|4469.5|4468|4469|4467.5|4470|4469.5|4468.5|4467.5|526
1650873850000|2022-04-25 08:04:10|4468.5|4467|4468|4467.5|4469|4468|4467.5|4467|318
1650873860000|2022-04-25 08:04:20|4468.5|4468|4468|4466.5|4471.5|4470|4468|4466.5|2212
1650873870000|2022-04-25 08:04:30|4467.5|4466|4465.5|4464.5|4467.5|4466|4465|4464|1109
1650873880000|2022-04-25 08:04:40|4465|4464|4464.5|4463|4465|4464|4463.5|4462.5|1375
1650873890000|2022-04-25 08:04:50|4465|4463.5|4465|4464|4466|4464.5|4464.5|4463|2212
1650873900000|2022-04-25 08:05:00|4464.5|4464.5|4466|4465|4466.5|4465.5|4464.5|4464.5|764
1650873910000|2022-04-25 08:05:10|4465.5|4464.5|4465|4463.5|4466|4464.5|4463.5|4462.5|1411
1650873920000|2022-04-25 08:05:20|4465.5|4464|4465.5|4464|4465.5|4465|4464.5|4463.5|468
1650873930000|2022-04-25 08:05:30|4465|4463.5|4463.5|4462.5|4465.5|4464|4463|4461.5|42
1650873940000|2022-04-25 08:05:40|4463|4462|4462.5|4461|4463|4462.5|4461.5|4460.5|358
1650873950000|2022-04-25 08:05:50|4462|4461.5|4463.5|4462.5|4464.5|4463.5|4462|4461.5|123
1650873960000|2022-04-25 08:06:00|4464|4463|4465|4464|4465.5|4464.5|4463|4462.5|2635
1650873970000|2022-04-25 08:06:10|4465.5|4463.5|4468.5|4467.5|4469|4467.5|4465|4463.5|1395
1650873980000|2022-04-25 08:06:20|4469|4468|4469.5|4468|4470|4469|4467.5|4466|1515
1650873990000|2022-04-25 08:06:30|4470|4468.5|4467|4465.5|4470|4468.5|4467|4465.5|123
1650874000000|2022-04-25 08:06:40|4466.5|4465|4468|4467|4468.5|4467|4465.5|4464|367
1650874010000|2022-04-25 08:06:50|4468.5|4466.5|4469|4467.5|4469|4467.5|4467.5|4466.5|650
1650874020000|2022-04-25 08:07:00|4468.5|4468|4470|4469|4470|4469.5|4468.5|4468|100
1650874030000|2022-04-25 08:07:10|4469.5|4468.5|4472.5|4471|4472.5|4471.5|4469.5|4468.5|765
1650874040000|2022-04-25 08:07:20|4472|4470.5|4474.5|4473|4474.5|4473|4472|4470.5|326
1650874050000|2022-04-25 08:07:30|4475|4473.5|4473|4471.5|4475.5|4474|4472.5|4471.5|421
1650874060000|2022-04-25 08:07:40|4472.5|4471|4471.5|4470|4473|4471.5|4471|4469.5|70
1650874070000|2022-04-25 08:07:50|4471|4469.5|4472.5|4470.5|4472.5|4470.5|4471|4469.5|37
1650874080000|2022-04-25 08:08:00|4472|4470|4468|4467.5|4472|4470.5|4468|4467.5|1188
1650874090000|2022-04-25 08:08:10|4468.5|4468|4468.5|4467.5|4469.5|4468|4468|4466.5|59
1650874100000|2022-04-25 08:08:20|4468|4468|4467|4466|4468|4468|4466.5|4466|138
1650874110000|2022-04-25 08:08:30|4467.5|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|11
1650874120000|2022-04-25 08:08:40|4468|4466.5|4466|4465|4468|4466.5|4466|4465|797
1650874130000|2022-04-25 08:08:50|4465.5|4464.5|4463.5|4462|4466|4464.5|4462.5|4461.5|302
1650874140000|2022-04-25 08:09:00|4462.5|4461.5|4464.5|4462.5|4465|4463.5|4462.5|4461.5|1179
1650874150000|2022-04-25 08:09:10|4464|4463|4463|4462|4464|4463.5|4461.5|4460|2269
1650874160000|2022-04-25 08:09:20|4462.5|4461.5|4463|4462|4464.5|4463|4461.5|4460.5|1040
1650874170000|2022-04-25 08:09:30|4462|4461.5|4462|4461|4463.5|4462.5|4462|4461|1288
1650874180000|2022-04-25 08:09:40|4462.5|4461.5|4463|4462|4463|4462|4462|4461|358
1650874190000|2022-04-25 08:09:50|4462.5|4461.5|4462.5|4462|4463|4462|4462|4461|111
1650874200000|2022-04-25 08:10:00|4463|4461.5|4462|4460.5|4463|4462|4461.5|4460|1038
1650874210000|2022-04-25 08:10:10|4461.5|4461|4462.5|4461|4462.5|4462|4461.5|4460.5|59
1650874220000|2022-04-25 08:10:20|4463|4461.5|4463|4462|4464|4463|4462.5|4461|1043
1650874230000|2022-04-25 08:10:30|4462.5|4461.5|4462.5|4461.5|4464|4462.5|4462.5|4461.5|647
1650874240000|2022-04-25 08:10:40|4463|4462|4465|4463.5|4465|4463.5|4463|4462|0
1650874250000|2022-04-25 08:10:50|4465.5|4464|4464|4462.5|4465.5|4464|4463|4462.5|968
1650874260000|2022-04-25 08:11:00|4464.5|4463|4464.5|4463.5|4465.5|4464.5|4464|4462.5|881
1650874270000|2022-04-25 08:11:10|4465|4463|4465.5|4464|4465.5|4465|4463.5|4462.5|420
1650874280000|2022-04-25 08:11:20|4465|4464.5|4465.5|4464|4466.5|4465|4463.5|4462.5|1025
1650874290000|2022-04-25 08:11:30|4465|4463.5|4462.5|4461.5|4465|4463.5|4462.5|4461.5|119
1650874300000|2022-04-25 08:11:40|4461.5|4461|4462|4461|4462.5|4461.5|4460.5|4460|1022
1650874310000|2022-04-25 08:11:50|4461.5|4460.5|4462|4460.5|4462.5|4461.5|4461|4460|942
1650874320000|2022-04-25 08:12:00|4461.5|4461|4459.5|4458.5|4462|4461|4459|4458.5|2401
1650874330000|2022-04-25 08:12:10|4459|4458|4458|4456.5|4459.5|4458.5|4457.5|4456|363
1650874340000|2022-04-25 08:12:20|4457.5|4457|4456.5|4455.5|4458.5|4457.5|4456|4455|974
1650874350000|2022-04-25 08:12:30|4456|4455|4455|4453.5|4456.5|4455|4454.5|4453.5|2275
1650874360000|2022-04-25 08:12:40|4454.5|4454|4453|4452|4455|4454|4453|4452|801
1650874370000|2022-04-25 08:12:50|4452.5|4451.5|4452.5|4451.5|4453|4452|4449.5|4448.5|8479
1650874380000|2022-04-25 08:13:00|4452|4451|4451|4450|4452|4451|4450|4449|2284
1650874390000|2022-04-25 08:13:10|4450.5|4449.5|4450|4449|4451|4450|4449|4448|13502
1650874400000|2022-04-25 08:13:20|4449.5|4448.5|4448.5|4447.5|4450.5|4450|4448.5|4447.5|6623
1650874410000|2022-04-25 08:13:30|4450.5|4448|4452.5|4451|4454|4452.5|4449.5|4448|8730
1650874420000|2022-04-25 08:13:40|4452|4450.5|4451|4450|4453|4451|4450|4449.5|3491
1650874430000|2022-04-25 08:13:50|4450.5|4449.5|4451|4450|4451|4450|4449|4448|3912
1650874440000|2022-04-25 08:14:00|4451.5|4450.5|4451|4450|4452|4451|4451|4450|2336
1650874450000|2022-04-25 08:14:10|4451.5|4450.5|4455|4453.5|4455|4453.5|4451.5|4450|2290
1650874460000|2022-04-25 08:14:20|4454.5|4453|4453.5|4452.5|4454.5|4453|4453.5|4452|0
1650874470000|2022-04-25 08:14:30|4454|4453|4452|4451|4455|4453.5|4452|4451|640
1650874480000|2022-04-25 08:14:40|4452.5|4451.5|4454.5|4453.5|4455|4453.5|4452|4451|779
1650874490000|2022-04-25 08:14:50|4455|4454|4455|4453.5|4458|4456.5|4454.5|4453.5|2146
1650874500000|2022-04-25 08:15:00|4456|4454|4454.5|4453.5|4457|4455.5|4454.5|4453.5|3863
1650874510000|2022-04-25 08:15:10|4454|4454|4451.5|4450|4454.5|4454|4451|4450|2618
1650874520000|2022-04-25 08:15:20|4451|4449.5|4452.5|4451|4452.5|4451.5|4449.5|4448|4513
1650874530000|2022-04-25 08:15:30|4452|4451.5|4451|4450|4452|4452|4450|4449|2162
1650874540000|2022-04-25 08:15:40|4451.5|4450.5|4451|4450|4452|4451|4451|4449.5|3285
1650874550000|2022-04-25 08:15:50|4451.5|4450.5|4451|4450|4451.5|4450.5|4450.5|4449.5|100
1650874570000|2022-04-25 08:16:10|4451.5|4450.5|4453|4451.5|4453.5|4452|4451|4450.5|783
1650874580000|2022-04-25 08:16:20|4453.5|4452|4455.5|4454|4455.5|4454|4453.5|4452|430
1650874590000|2022-04-25 08:16:30|4455|4453.5|4453.5|4452.5|4455.5|4454.5|4453.5|4452|832
1650874600000|2022-04-25 08:16:40|4453|4452|4453|4452|4453.5|4452.5|4452|4450.5|587
1650874610000|2022-04-25 08:16:50|4453.5|4452.5|4454|4453|4454.5|4453|4453.5|4452.5|77
1650874620000|2022-04-25 08:17:00|4454.5|4453.5|4456|4455|4457.5|4456|4454.5|4453.5|1346
1650874630000|2022-04-25 08:17:10|4455.5|4454.5|4455.5|4454.5|4456|4454.5|4455|4454|177
1650874640000|2022-04-25 08:17:20|4455||4455.5||4455.5||4455||398
1650874650000|2022-04-25 08:17:30|4455|4455|4455.5|4455|4455.5|4455|4455|4455|155
1650874660000|2022-04-25 08:17:40|4456|4455.5|4455.5|4454.5|4457|4456|4455|4454.5|600
1650874670000|2022-04-25 08:17:50|4455|4454|4454.5|4453|4455|4454.5|4454|4453|663
1650874680000|2022-04-25 08:18:00|4454|4453.5|4452.5|4451.5|4454|4453.5|4452.5|4451|300
1650874690000|2022-04-25 08:18:10|4452|4451|4452|4451.5|4452.5|4451.5|4451.5|4450|260
1650874700000|2022-04-25 08:18:20|4453|4452|4451.5|4450|4453|4452|4451.5|4450|1075
1650874710000|2022-04-25 08:18:30|4452|4450.5|4451|4450|4452|4451.5|4451|4450|101
1650874720000|2022-04-25 08:18:40|4450.5|4449.5|4451|4450|4451|4450|4450|4448.5|806
1650874730000|2022-04-25 08:18:50|4450.5|4449.5|4451|4450|4451.5|4450|4450|4449|1238
1650874740000|2022-04-25 08:19:00|4451.5|4449.5|4450.5|4450|4451.5|4450.5|4450|4449|3140
1650874750000|2022-04-25 08:19:10|4450|4449.5|4450.5|4450|4450.5|4450|4450|4449.5|815
1650874760000|2022-04-25 08:19:20|4450|4449.5|4451|4450|4451|4450|4449.5|4448.5|8531
1650874770000|2022-04-25 08:19:30|4450.5|4449.5|4452.5|4451.5|4452.5|4451.5|4450|4449.5|1997
1650874780000|2022-04-25 08:19:40|4453|4452|4455|4453.5|4456|4455|4453|4452|2682
1650874790000|2022-04-25 08:19:50|4455.5|4454|4456.5|4455.5|4458.5|4458|4455.5|4454|8744
1650874800000|2022-04-25 08:20:00|4456|4455|4454.5|4453.5|4456|4455|4454.5|4453.5|1244
1650874810000|2022-04-25 08:20:10|4454|4453|4452|4451|4454|4453|4452|4450.5|246
1650874820000|2022-04-25 08:20:20|4451.5|4450.5|4451.5|4450|4451.5|4451|4451|4450|890
1650874830000|2022-04-25 08:20:30|4451|4450.5|4451.5|4450.5|4452|4451|4450.5|4450|1928
1650874840000|2022-04-25 08:20:40|4451|4450|4451.5|4451|4452.5|4451|4449.5|4449|2654
1650874850000|2022-04-25 08:20:50|4451|4450.5|4451|4450|4451|4450.5|4450|4448.5|1424
1650874860000|2022-04-25 08:21:00|4450.5|4449.5|4451|4450.5|4451.5|4450.5|4450|4449|2199
1650874870000|2022-04-25 08:21:10|4450.5|4450|4451|4450|4451|4450.5|4450.5|4450|594
1650874880000|2022-04-25 08:21:20|||||||||8
1650874890000|2022-04-25 08:21:30|4450.5|4450.5|4451|4450|4451|4450.5|4450|4449|1666
1650874900000|2022-04-25 08:21:40|4450.5|4449.5|4450|4449|4450.5|4450|4450|4449|7842
1650874910000|2022-04-25 08:21:50|4450.5|4449.5|4449|4448.5|4450.5|4449.5|4448.5|4447.5|570
1650874920000|2022-04-25 08:22:00|4448.5|4448|4448.5|4447.5|4448.5|4448|4447|4446|488
1650874930000|2022-04-25 08:22:10|4448|4447|4445.5|4444.5|4448.5|4447|4445.5|4444.5|3108
1650874940000|2022-04-25 08:22:20|4445|4444|4445|4444|4445|4444|4443|4442|4694
1650874950000|2022-04-25 08:22:30|4445.5|4444.5|4444.5|4443|4445.5|4444.5|4444|4442.5|2394
1650874960000|2022-04-25 08:22:40|4444|4442.5|4445|4443.5|4446|4445|4444|4442.5|1925
1650874970000|2022-04-25 08:22:50|4445.5|4444|4447|4445.5|4448.5|4447|4445.5|4444|1277
1650874980000|2022-04-25 08:23:00|4446.5|4446|4446|4445|4447|4446.5|4445|4444|1771
1650874990000|2022-04-25 08:23:10|4445.5|4444.5|4446|4444.5|4446|4445.5|4445|4444|725
1650875000000|2022-04-25 08:23:20|4445|4445|4446.5|4446|4448.5|4447|4445|4444.5|3319
1650875010000|2022-04-25 08:23:30|4446|4445.5|4444|4443|4446.5|4446|4443.5|4443|1831
1650875020000|2022-04-25 08:23:40|4444.5|4443.5|4443|4442|4444.5|4443.5|4443|4442|1467
1650875030000|2022-04-25 08:23:50|4442.5|4441.5|4443|4442|4444|4442.5|4442|4441.5|4073
1650875040000|2022-04-25 08:24:00|4443.5|4442.5|4443|4441.5|4445|4443.5|4442.5|4441.5|1276
1650875050000|2022-04-25 08:24:10|4442.5|4442.5|4441|4440|4443|4442.5|4440.5|4440|4779
1650875060000|2022-04-25 08:24:20|4441.5|4440.5|4440.5|4440|4441.5|4440.5|4440.5|4439.5|8504
1650875070000|2022-04-25 08:24:30|4441|4439.5|4441.5|4440.5|4443.5|4442.5|4441|4439|7702
1650875080000|2022-04-25 08:24:40|4442|4441|4443.5|4442|4443.5|4442|4440.5|4440|2626
1650875090000|2022-04-25 08:24:50|4443|4442.5|4443.5|4442|4443.5|4442.5|4441.5|4440.5|3361
1650875100000|2022-04-25 08:25:00|4443|4442.5|4441|4439.5|4443.5|4442.5|4440.5|4439|3051
1650875110000|2022-04-25 08:25:10|4440.5|4439|4441.5|4440|4442|4441|4440|4439|1684
1650875120000|2022-04-25 08:25:20|4441|4439.5|4440|4439|4441.5|4440.5|4438.5|4438|5177
1650875130000|2022-04-25 08:25:30|4439.5|4438.5|4441.5|4440.5|4442|4441|4439|4438|2920
1650875140000|2022-04-25 08:25:40|4442|4441|4443.5|4442.5|4444.5|4443|4442|4441|1897
1650875150000|2022-04-25 08:25:50|4443|4442|4441|4440|4444|4443.5|4440.5|4440|1896
1650875160000|2022-04-25 08:26:00|4441.5|4440.5|4445.5|4444.5|4446|4445|4441|4440|4053
1650875170000|2022-04-25 08:26:10|4445|4444|4442.5|4441.5|4445|4444|4442.5|4441|1312
1650875180000|2022-04-25 08:26:20|4443|4442|4441.5|4440|4443|4442|4441|4440|556
1650875190000|2022-04-25 08:26:30|4441|4439.5|4439.5|4438.5|4441.5|4440|4439.5|4438.5|3057
1650875200000|2022-04-25 08:26:40|4440|4439|4444.5|4443.5|4444.5|4443.5|4440|4439|2204
1650875210000|2022-04-25 08:26:50|4444|4443|4444.5|4443|4445|4444|4443.5|4442.5|1498
1650875220000|2022-04-25 08:27:00|4444|4442.5|4443|4442|4444|4443|4443|4442|628
1650875230000|2022-04-25 08:27:10|4442.5|4441.5|4442|4440.5|4443|4441.5|4441.5|4440|910
1650875240000|2022-04-25 08:27:20|4441.5|4440|4441|4440|4442.5|4441|4440.5|4439|1207
1650875250000|2022-04-25 08:27:30|4441.5|4440.5|4441|4440.5|4441.5|4441|4440.5|4440|887
1650875260000|2022-04-25 08:27:40|4440.5|4440|4439.5|4438.5|4441|4440|4439|4438|2394
1650875270000|2022-04-25 08:27:50|4439|4437.5|4437|4435.5|4439|4437.5|4436|4435|12349
1650875280000|2022-04-25 08:28:00|4436.5|4435|4435|4434|4436.5|4435.5|4433.5|4433|6371
1650875290000|2022-04-25 08:28:10|4434|4433.5|4434|4433|4435|4434|4434|4433|458
1650875300000|2022-04-25 08:28:20|4433.5|4432.5|4435.5|4434|4436|4435|4432|4431|9201
1650875310000|2022-04-25 08:28:30|4435|4433.5|4431.5|4431|4435.5|4433.5|4431.5|4430.5|7013
1650875320000|2022-04-25 08:28:40|4432|4430|4431.5|4430|4432|4431|4430.5|4429|10084
1650875330000|2022-04-25 08:28:50|4431|4429.5|4430|4428.5|4432|4430.5|4429.5|4428|6413
1650875340000|2022-04-25 08:29:00|4429.5|4429|4428.5|4427|4431|4430.5|4427.5|4427|18610
1650875350000|2022-04-25 08:29:10|4429|4427.5|4428|4427|4429.5|4428.5|4427|4426|3496
1650875360000|2022-04-25 08:29:20|4427.5|4426.5|4427.5|4426|4427.5|4427|4426|4425|3236
1650875370000|2022-04-25 08:29:30|4427|4425.5|4426|4425|4427.5|4426.5|4426|4425|1929
1650875380000|2022-04-25 08:29:40|4426.5|4425.5|4427.5|4426.5|4429|4427.5|4426|4425|3373
1650875390000|2022-04-25 08:29:50|4427|4426|4425|4424.5|4427.5|4426.5|4425|4424|3989
1650875400000|2022-04-25 08:30:00|4425.5|4425|4426|4424.5|4427.5|4426.5|4425.5|4424.5|7445
1650875410000|2022-04-25 08:30:10|4425.5|4425|4427|4425.5|4429|4428|4425.5|4424|5216
1650875420000|2022-04-25 08:30:20|4426.5|4426|4425.5|4424.5|4428|4427|4425|4424|1659
1650875430000|2022-04-25 08:30:30|4426|4425|4428.5|4427|4430|4428.5|4426|4425|2972
1650875440000|2022-04-25 08:30:40|4428|4426.5|4431.5|4430|4431.5|4430|4427|4426|2855
1650875450000|2022-04-25 08:30:50|4431|4429.5|4430|4429.5|4432.5|4431|4430|4428.5|1419
1650875460000|2022-04-25 08:31:00|4430.5|4429|4430|4428.5|4430.5|4429.5|4429|4428|1355
1650875470000|2022-04-25 08:31:10|4430.5|4429|4432.5|4431.5|4432.5|4431.5|4430|4428.5|1934
1650875480000|2022-04-25 08:31:20|4431.5|4431|4432.5|4431|4435|4433.5|4431|4430|1257
1650875490000|2022-04-25 08:31:30|4433|4431.5|4434|4432|4435|4433.5|4432.5|4431|610
1650875500000|2022-04-25 08:31:40|4433.5|4431.5|4436|4434.5|4436|4434.5|4432.5|4431.5|1233
1650875510000|2022-04-25 08:31:50|4436.5|4435|4437|4435.5|4437.5|4436|4435.5|4434.5|620
1650875520000|2022-04-25 08:32:00|4437.5|4436|4437.5|4436|4438|4437|4437|4435.5|664
1650875530000|2022-04-25 08:32:10|4437|4436.5|4438.5|4437.5|4439.5|4438.5|4437|4436.5|4946
1650875540000|2022-04-25 08:32:20|4439|4438|4441|4440|4441.5|4440|4439|4438|3488
1650875550000|2022-04-25 08:32:30|4441.5|4440.5|4442.5|4441|4443.5|4442|4441.5|4440|668
1650875560000|2022-04-25 08:32:40|4443|4441.5|4443|4441.5|4443|4441.5|4442|4441|180
1650875570000|2022-04-25 08:32:50|4442.5|4441|4441|4440|4442.5|4441.5|4441|4440|868
1650875580000|2022-04-25 08:33:00|4441.5|4440.5|4443|4441|4443.5|4442|4441.5|4440.5|661
1650875590000|2022-04-25 08:33:10|4442.5|4440.5|4441.5|4440.5|4442.5|4441|4441|4440|58
1650875600000|2022-04-25 08:33:20|4442|4441|4442|4441|4444|4442.5|4441.5|4441|509
1650875610000|2022-04-25 08:33:30|4441.5|4441.5|4447|4446|4448|4447.5|4441.5|4441|44342
1650875620000|2022-04-25 08:33:40|4447.5|4446.5|4448.5|4447.5|4449|4448.5|4447|4445.5|7494
1650875630000|2022-04-25 08:33:50|4448|4447|4442|4440.5|4448.5|4447|4441.5|4440|1464
1650875640000|2022-04-25 08:34:00|4442.5|4441|4442|4441.5|4444.5|4443|4442|4440.5|1756
1650875650000|2022-04-25 08:34:10|4441.5|4441|4442.5|4441|4442.5|4441.5|4441|4440|394
1650875660000|2022-04-25 08:34:20|4443.5|4441.5|4443.5|4442|4444.5|4443|4442.5|4441|336
1650875670000|2022-04-25 08:34:30|4443|4441.5|4443.5|4442|4444|4442.5|4442.5|4441|38
1650875680000|2022-04-25 08:34:40|4443|4442.5|4444|4443|4444.5|4443.5|4443|4441.5|888
1650875690000|2022-04-25 08:34:50|4444.5|4443.5|4444.5|4443.5|4444.5|4444|4444.5|4443.5|1000
1650875700000|2022-04-25 08:35:00|4444|4443|4443|4442|4447.5|4446|4443|4441.5|3094
1650875710000|2022-04-25 08:35:10|4442.5|4441|4443.5|4442|4443.5|4442|4442.5|4441|1014
1650875720000|2022-04-25 08:35:20|4443|4441.5|4445|4443.5|4445|4443.5|4442|4441|892
1650875730000|2022-04-25 08:35:30|4444.5|4444|4445|4443.5|4445|4444|4444.5|4443|463
1650875740000|2022-04-25 08:35:40|4444.5|4444|4446|4444.5|4446.5|4445.5|4444.5|4444|903
1650875750000|2022-04-25 08:35:50|4445.5|4445|4446.5|4445.5|4447.5|4446|4445.5|4444|2754
1650875760000|2022-04-25 08:36:00|4447|4446|4449|4447.5|4449|4447.5|4447|4445.5|76
1650875770000|2022-04-25 08:36:10|4449.5|4448|4447|4445.5|4450|4449|4447|4445.5|497
1650875780000|2022-04-25 08:36:20|4446.5|4446|4446.5|4445.5|4446.5|4446|4444.5|4443|1061
1650875790000|2022-04-25 08:36:30|4446|4445|4446.5|4445.5|4446.5|4445.5|4445.5|4444.5|681
1650875800000|2022-04-25 08:36:40|4446|4445|4448.5|4447.5|4448.5|4447.5|4446|4445|414
1650875810000|2022-04-25 08:36:50|4449|4448|4448.5|4447.5|4449.5|4448.5|4448|4447|188
1650875820000|2022-04-25 08:37:00|4449|4448|4447|4446|4449|4448|4447|4446|200
1650875830000|2022-04-25 08:37:10|4447.5|4445.5|4448.5|4447.5|4448.5|4447.5|4446.5|4445.5|423
1650875840000|2022-04-25 08:37:20|4448|4447|4449.5|4448|4450|4449|4448|4447|188
1650875850000|2022-04-25 08:37:30|4450|4448.5|4450|4449|4450|4449.5|4449.5|4448.5|414
1650875860000|2022-04-25 08:37:40|4449.5|4449.5|4449.5|4448.5|4450|4449.5|4449.5|4448|57
1650875870000|2022-04-25 08:37:50|4450|4449|4450|4448.5|4450|4449.5|4449.5|4448.5|212
1650875880000|2022-04-25 08:38:00|4449.5|4448|4448.5|4447.5|4449.5|4448.5|4448|4446.5|1746
1650875890000|2022-04-25 08:38:10|4449|4447|4450|4448.5|4450|4449|4449|4447|313
1650875900000|2022-04-25 08:38:20|4450.5|4449|4454|4452.5|4454.5|4453|4450.5|4449|765
1650875910000|2022-04-25 08:38:30|4454.5|4453|4453.5|4452|4454.5|4454|4453.5|4452|600
1650875920000|2022-04-25 08:38:40|4453|4451.5|4452.5|4451.5|4453.5|4452|4452|4451|192
1650875930000|2022-04-25 08:38:50|4453|4451|4452|4451|4453.5|4452|4452|4450.5|601
1650875940000|2022-04-25 08:39:00|4452.5|4451.5|4451|4450|4453.5|4452|4450.5|4450|1972
1650875950000|2022-04-25 08:39:10|4450.5|4449.5|4451.5|4450.5|4451.5|4450.5|4450.5|4449.5|17344
1650875960000|2022-04-25 08:39:20|4451|4450|4448|4447|4451|4450.5|4447|4446|10373
1650875970000|2022-04-25 08:39:30|4448.5|4447.5|4450.5|4449.5|4450.5|4450|4448.5|4447.5|3265
1650875980000|2022-04-25 08:39:40|4451|4450|4450|4449|4451|4450|4449.5|4448|1531
1650875990000|2022-04-25 08:39:50|4450.5|4448.5|4449.5|4448.5|4450.5|4450|4448|4446.5|16458
1650876000000|2022-04-25 08:40:00|4449|4448|4449.5|4448.5|4449.5|4448.5|4448|4447|3561
1650876010000|2022-04-25 08:40:10|4449|4448|4450|4448.5|4450.5|4449|4448.5|4447.5|1737
1650876020000|2022-04-25 08:40:20|4449.5|4448|4448.5|4447.5|4449.5|4448.5|4448|4447|1556
1650876030000|2022-04-25 08:40:30|4449|4448|4450|4448.5|4450.5|4449.5|4448.5|4448|1812
1650876040000|2022-04-25 08:40:40|4449.5||4449.5||4449.5||4449.5||25
1650876050000|2022-04-25 08:40:50|4449|4449|4450.5|4449.5|4450.5|4449.5|4448.5|4448|1642
1650876060000|2022-04-25 08:41:00|4450|4449|4448.5|4447.5|4450.5|4449.5|4448|4446.5|832
1650876070000|2022-04-25 08:41:10|4448|4447|4448|4446.5|4448|4447|4446.5|4446|475
1650876080000|2022-04-25 08:41:20|4447.5|4446|4447.5|4446|4448|4446.5|4446.5|4445|1369
1650876090000|2022-04-25 08:41:30|4448|4446.5|4447.5|4446|4448|4447|4446.5|4445.5|828
1650876100000|2022-04-25 08:41:40|4448|4446.5|4447.5|4446|4448|4447|4447|4445.5|205
1650876110000|2022-04-25 08:41:50|4447|4446.5|4446|4445|4447.5|4446.5|4445.5|4444.5|711
1650876120000|2022-04-25 08:42:00|4445.5|4444.5|4445.5|4444|4446|4445|4445|4444|1598
1650876130000|2022-04-25 08:42:10|4446|4444.5|4446.5|4445.5|4447|4446|4446|4444.5|1287
1650876140000|2022-04-25 08:42:20|4446|4446|4447.5|4446.5|4448|4446.5|4446|4445|2052
1650876150000|2022-04-25 08:42:30|4448|4447|4448.5|4447|4449|4448|4447.5|4446.5|1976
1650876160000|2022-04-25 08:42:40|4448|4447.5|4452|4451.5|4452.5|4451.5|4448|4447.5|809
1650876170000|2022-04-25 08:42:50|4451.5|4451|4450.5|4449.5|4452|4451|4450|4449|1910
1650876180000|2022-04-25 08:43:00|4450|4449|4450|4448.5|4450|4449.5|4450|4448.5|327
1650876190000|2022-04-25 08:43:10|4451|4449|4449.5|4449|4451|4450.5|4449|4448.5|2859
1650876200000|2022-04-25 08:43:20|4450|4448.5|4450.5|4449|4450.5|4449.5|4450|4448.5|686
1650876210000|2022-04-25 08:43:30|4450|4449.5|4451|4450|4451|4450|4450|4449|437
1650876220000|2022-04-25 08:43:40|4451.5|4450.5|4452.5|4451.5|4452.5|4451.5|4451.5|4450.5|297
1650876230000|2022-04-25 08:43:50|4452|4451|4451.5|4450.5|4452.5|4451.5|4451|4450.5|1043
1650876240000|2022-04-25 08:44:00|4452|4451|4452.5|4451|4452.5|4451|4452|4451|0
1650876250000|2022-04-25 08:44:10|4452|4450.5|4452|4450.5|4452.5|4451.5|4451|4450|801
1650876260000|2022-04-25 08:44:20|4451.5|4451|4452|4451|4453|4452.5|4451.5|4450|5951
1650876270000|2022-04-25 08:44:30|4451.5|4450.5|4452|4451.5|4452.5|4452|4451.5|4450|1504
1650876280000|2022-04-25 08:44:40|4453|4452|4454.5|4453|4455|4454.5|4452.5|4452|5378
1650876290000|2022-04-25 08:44:50|4453|4452.5|4452.5|4452|4454.5|4453|4452|4451|2997
1650876300000|2022-04-25 08:45:00|4452|4451.5|4452.5|4451.5|4452.5|4452|4452|4451|524
1650876310000|2022-04-25 08:45:10|4453|4452|4453|4452|4453.5|4452|4452.5|4451.5|586
1650876320000|2022-04-25 08:45:20|4453.5|4452.5|4453.5|4452.5|4453.5|4453|4453.5|4452.5|633
1650876330000|2022-04-25 08:45:30|4453|4453|4451.5|4450|4453|4453|4450.5|4449.5|1244
1650876340000|2022-04-25 08:45:40|4451|4450.5|4453|4452|4454|4452.5|4451|4450.5|1733
1650876350000|2022-04-25 08:45:50|4452.5|4452.5|4452|4451|4453|4452.5|4451|4450|2002
1650876360000|2022-04-25 08:46:00|4451.5|4450.5|4451|4449.5|4452|4451.5|4450|4449.5|3336
1650876370000|2022-04-25 08:46:10|4450.5|4450|4450|4449.5|4451|4450|4450|4449.5|0
1650876380000|2022-04-25 08:46:20|4450.5|4450|4451|4450|4451|4450.5|4450|4449|7616
1650876390000|2022-04-25 08:46:30|4450.5|4450.5|4452|4451|4453|4452|4450.5|4450.5|3317
1650876400000|2022-04-25 08:46:40|4452.5|4451.5|4449.5|4448.5|4452.5|4451.5|4449|4448.5|700
1650876410000|2022-04-25 08:46:50|4449|4448|4447|4446|4449.5|4448|4447|4446|156
1650876420000|2022-04-25 08:47:00|4446.5|4445.5|4448|4447|4448|4447|4445.5|4445|4321
1650876430000|2022-04-25 08:47:10|4448.5|4447.5|4446.5|4445.5|4448.5|4447.5|4445.5|4444.5|2309
1650876440000|2022-04-25 08:47:20|4447|4446|4447|4446|4448.5|4447.5|4447|4445.5|1065
1650876450000|2022-04-25 08:47:30|4446.5|4446.5|4446.5|4445.5|4446.5|4446.5|4446|4444.5|485
1650876460000|2022-04-25 08:47:40|4447|4446|4446.5|4445.5|4447|4446.5|4445.5|4445|2261
1650876470000|2022-04-25 08:47:50|4447|4446|4447.5|4446.5|4447.5|4447|4446.5|4445|290
1650876480000|2022-04-25 08:48:00|4447|4446|4447|4445.5|4447.5|4446.5|4446|4445|3787
1650876490000|2022-04-25 08:48:10|4445.5|4445|4445|4444.5|4446.5|4445|4445|4444|1850
1650876500000|2022-04-25 08:48:20|4444.5|4444|4444.5|4443|4445.5|4444.5|4443.5|4442.5|3474
1650876510000|2022-04-25 08:48:30|4444|4442.5|4446|4444.5|4446|4444.5|4443.5|4442.5|2607
1650876520000|2022-04-25 08:48:40|4446.5|4445|4450|4449|4450|4449|4446.5|4445|35
1650876530000|2022-04-25 08:48:50|4449.5|4448.5|4449.5|4448.5|4450|4449|4448.5|4447.5|2285
1650876540000|2022-04-25 08:49:00|4449|4448|4449|4448|4449.5|4448.5|4448|4447|1768
1650876550000|2022-04-25 08:49:10|4449.5|4448.5|4449.5|4448.5|4450.5|4449.5|4449|4447.5|3859
1650876560000|2022-04-25 08:49:20|4449|4448|4449.5|4448|4450|4449|4448|4447|2387
1650876570000|2022-04-25 08:49:30|4450|4448.5|4451.5|4450.5|4451.5|4450.5|4448.5|4448|2087
1650876580000|2022-04-25 08:49:40|4451|4450|4450.5|4449.5|4451|4450|4449.5|4448.5|914
1650876590000|2022-04-25 08:49:50|4450|4449|4450|4449|4450.5|4449.5|4449|4448|630
1650876600000|2022-04-25 08:50:00|4449.5|4448.5|4450.5|4449|4451|4450|4449|4448|2384
1650876610000|2022-04-25 08:50:10|4450|4448.5|4450|4449.5|4450.5|4449.5|4449.5|4448|820
1650876620000|2022-04-25 08:50:20|4450.5|4450|4450|4449|4451.5|4450.5|4449.5|4448.5|950
1650876630000|2022-04-25 08:50:30|4450.5|4449.5|4451|4450.5|4451|4450.5|4450.5|4449.5|396
1650876640000|2022-04-25 08:50:40|4451.5|4451|4452|4451|4452.5|4452|4451.5|4450.5|836
1650876650000|2022-04-25 08:50:50|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|0
1650876660000|2022-04-25 08:51:00|4451|4450|4454|4452.5|4454.5|4454|4450.5|4450|2827
1650876670000|2022-04-25 08:51:10|4453.5|4453|4454|4453|4454|4453.5|4452.5|4451|1069
1650876680000|2022-04-25 08:51:20|4453.5|4452.5|4452|4451|4454|4452.5|4449.5|4449|3013
1650876690000|2022-04-25 08:51:30|4451.5|4450.5|4451|4450|4452|4450.5|4450.5|4449.5|957
1650876700000|2022-04-25 08:51:40|4451.5|4451|4451.5|4450.5|4452|4451|4450.5|4449.5|1571
1650876710000|2022-04-25 08:51:50|4451|4450|4452|4451|4452.5|4451.5|4451|4450|37
1650876720000|2022-04-25 08:52:00|4451.5|4450.5|4451.5|4450|4452|4450.5|4450|4449.5|1922
1650876730000|2022-04-25 08:52:10|4452|4450.5|4451.5|4450.5|4452|4451|4451.5|4450|0
1650876740000|2022-04-25 08:52:20|4451|4451|4451.5|4450.5|4452|4451|4451|4450.5|240
1650876750000|2022-04-25 08:52:30|4451|4450|4450.5|4449.5|4452|4450.5|4450|4449.5|2478
1650876760000|2022-04-25 08:52:40|4451|4450|4451.5|4450|4452|4451|4450|4448.5|1785
1650876770000|2022-04-25 08:52:50|4452|4451|4450.5|4449.5|4452|4451|4450.5|4449.5|990
1650876780000|2022-04-25 08:53:00|4450|4449|4449|4448|4450.5|4449.5|4447.5|4447|2526
1650876790000|2022-04-25 08:53:10|4448.5|4447.5|4449|4448|4449.5|4448.5|4448.5|4447|919
1650876800000|2022-04-25 08:53:20|4449.5|4448.5|4448|4447|4449.5|4448.5|4447|4445.5|1149
1650876810000|2022-04-25 08:53:30|4448.5|4446.5|4449.5|4448.5|4449.5|4449|4447.5|4446.5|882
1650876820000|2022-04-25 08:53:40|4450|4449|4450.5|4449.5|4451|4450|4450|4449|301
1650876830000|2022-04-25 08:53:50|4451|4450|4452.5|4451|4452.5|4452|4451|4450|1223
1650876840000|2022-04-25 08:54:00|4452|4450.5|4446|4445.5|4452.5|4451.5|4446|4445.5|2649
1650876850000|2022-04-25 08:54:10|4446.5|4446|4444.5|4443.5|4447|4446|4444|4443|975
1650876860000|2022-04-25 08:54:20|4445|4444|4443.5|4442.5|4445|4444|4442.5|4442|1685
1650876870000|2022-04-25 08:54:30|4443|4442|4443|4442|4443.5|4442.5|4442|4441|641
1650876880000|2022-04-25 08:54:40|4443.5|4441.5|4444|4443.5|4444|4443.5|4443|4441.5|395
1650876890000|2022-04-25 08:54:50|4444.5|4444|4443|4441.5|4445|4444|4443|4441.5|74
1650876900000|2022-04-25 08:55:00|4443.5|4442|4443|4442|4443.5|4442.5|4442.5|4441.5|375
1650876910000|2022-04-25 08:55:10|4442.5|4441.5|4443|4442|4443|4442|4442|4441|1626
1650876920000|2022-04-25 08:55:20|4443.5|4442.5|4445|4444|4445|4444|4443|4442|402
1650876930000|2022-04-25 08:55:30|4444.5|4443.5|4445.5|4444.5|4447|4445.5|4444.5|4443.5|1318
1650876940000|2022-04-25 08:55:40|4445|4444|4444|4443|4445|4444|4443.5|4442|1123
1650876950000|2022-04-25 08:55:50|4443.5|4442.5|4443.5|4442.5|4444|4443|4443.5|4442|633
1650876960000|2022-04-25 08:56:00|4444|4443|4442.5|4441|4444.5|4443.5|4442|4441|1853
1650876970000|2022-04-25 08:56:10|4442|4440|4440.5|4439|4442|4441|4440|4438.5|4064
1650876980000|2022-04-25 08:56:20|4440|4437.5|4438.5|4437|4440|4439|4438|4436.5|7264
1650876990000|2022-04-25 08:56:30|4438|4436.5|4436|4435|4438.5|4437|4435.5|4434|2321
1650877000000|2022-04-25 08:56:40|4435.5|4433.5|4433.5|4432.5|4435.5|4434|4433.5|4432.5|1141
1650877010000|2022-04-25 08:56:50|4433|4432|4433.5|4432.5|4433.5|4432.5|4432|4431|2428
1650877020000|2022-04-25 08:57:00|4433|4432|4433|4431.5|4433.5|4432.5|4431|4430|972
1650877030000|2022-04-25 08:57:10|4433.5|4432|4433|4432|4434|4433|4432.5|4430.5|5362
1650877040000|2022-04-25 08:57:20|4432.5|4429.5|4433|4431.5|4434|4433|4431|4429.5|8668
1650877050000|2022-04-25 08:57:30|4433.5|4432|4431.5|4430|4433.5|4432.5|4431|4429|8352
1650877060000|2022-04-25 08:57:40|4431|4430.5|4429.5|4428.5|4431|4430.5|4429.5|4428|2230
1650877070000|2022-04-25 08:57:50|4429|4428|4430.5|4429.5|4431|4430.5|4429|4428|2613
1650877080000|2022-04-25 08:58:00|4431|4430|4430.5|4429.5|4431|4430|4430|4428.5|1440
1650877090000|2022-04-25 08:58:10|4430|4429|4430.5|4429|4430.5|4429.5|4427.5|4427|1933
1650877100000|2022-04-25 08:58:20|4430|4428.5|4429|4427.5|4430.5|4429.5|4427|4426.5|1602
1650877110000|2022-04-25 08:58:30|4429.5|4428|4429.5|4428|4430|4429|4428.5|4427|1384
1650877120000|2022-04-25 08:58:40|4429|4427.5|4426.5|4426|4429.5|4428|4426.5|4425|1664
1650877130000|2022-04-25 08:58:50|4427|4426.5|4427.5|4426|4427.5|4426.5|4426.5|4425|913
1650877140000|2022-04-25 08:59:00|4428|4426.5|4428|4426.5|4429|4427.5|4427|4426|760
1650877150000|2022-04-25 08:59:10|4427.5|4426|4428|4427|4428|4427|4426.5|4425|536
1650877160000|2022-04-25 08:59:20|4428.5|4427.5|4428.5|4427|4429|4428|4428|4427|729
1650877170000|2022-04-25 08:59:30|4428|4426.5|4428.5|4427|4429|4428|4426.5|4426|1753
1650877180000|2022-04-25 08:59:40|4429|4427.5|4430|4429|4430.5|4429.5|4428.5|4427|818
1650877190000|2022-04-25 08:59:50|4430.5|4429.5|4432|4430.5|4432.5|4431.5|4430.5|4429.5|239
1650877200000|2022-04-25 09:00:00|4431.5|4431|4431.5|4430|4432.5|4431.5|4431.5|4430|753
1650877210000|2022-04-25 09:00:10|4432|4430.5|4435.5|4434|4436|4434.5|4432|4430.5|515
1650877220000|2022-04-25 09:00:20|4435|4433.5|4437.5|4436|4439.5|4438|4435|4433.5|3414
1650877230000|2022-04-25 09:00:30|4438|4436.5|4437.5|4436.5|4438.5|4437.5|4436.5|4435|420
1650877240000|2022-04-25 09:00:40|4438|4437|4437.5|4436.5|4438.5|4437.5|4437|4436|1461
1650877250000|2022-04-25 09:00:50|4437|4436|4437|4435.5|4437.5|4436.5|4436|4434.5|696
1650877260000|2022-04-25 09:01:00|4436.5|4435|4435|4434|4436.5|4435.5|4434.5|4433|1201
1650877270000|2022-04-25 09:01:10|4435.5|4434.5|4436|4434.5|4436|4435|4435.5|4434|683
1650877280000|2022-04-25 09:01:20|4436.5|4435|4434.5|4433.5|4436.5|4435.5|4433.5|4432.5|1087
1650877290000|2022-04-25 09:01:30|4434|4433|4431.5|4430|4435.5|4433.5|4431|4430|1583
1650877300000|2022-04-25 09:01:40|4431|4430.5|4429|4427.5|4431.5|4430.5|4428.5|4427.5|1267
1650877310000|2022-04-25 09:01:50|4429.5|4428|4429.5|4428|4429.5|4428.5|4428.5|4427.5|359
1650877320000|2022-04-25 09:02:00|4429|4427.5|4430.5|4429|4430.5|4429.5|4428|4426.5|947
1650877330000|2022-04-25 09:02:10|4431|4429.5|4432.5|4430.5|4432.5|4431|4431|4429.5|2081
1650877340000|2022-04-25 09:02:20|4432|4430|4432.5|4431|4432.5|4431.5|4430.5|4429|481
1650877350000|2022-04-25 09:02:30|4432|4430.5|4432.5|4431|4433.5|4431.5|4431|4430|200
1650877360000|2022-04-25 09:02:40|4433|4431.5|4434|4433|4434|4433|4432.5|4431|476
1650877370000|2022-04-25 09:02:50|4434.5|4433.5|4435|4433.5|4436|4434.5|4434.5|4433|107
1650877380000|2022-04-25 09:03:00|4434.5|4434|4434|4432.5|4435.5|4434|4433|4432|3080
1650877390000|2022-04-25 09:03:10|4433.5|4432|4434|4433|4434|4433.5|4433|4432|3274
1650877400000|2022-04-25 09:03:20|4433.5|4432.5|4433.5|4432.5|4435|4434|4433.5|4432.5|325
1650877410000|2022-04-25 09:03:30|4433|4432|4432.5|4431|4433.5|4432.5|4432|4431|1005
1650877420000|2022-04-25 09:03:40|4432|4430.5|4431.5|4430.5|4432|4430.5|4429.5|4428.5|681
1650877430000|2022-04-25 09:03:50|4432|4431|4435.5|4434|4436.5|4434.5|4431.5|4430|2982
1650877440000|2022-04-25 09:04:00|4436|4434.5|4438|4436|4438|4437|4435.5|4434|2240
1650877450000|2022-04-25 09:04:10|4437.5|4436.5|4437.5|4436|4438|4437|4437|4435.5|265
1650877460000|2022-04-25 09:04:20|4437|4436.5|4437|4435.5|4438.5|4437.5|4437|4435.5|2976
1650877470000|2022-04-25 09:04:30|4437.5|4436|4438|4437|4438|4437|4437.5|4436|1180
1650877480000|2022-04-25 09:04:40|4437.5||4438||4438||4437.5||160
1650877490000|2022-04-25 09:04:50|4437.5|4436.5|4438|4437|4438|4437|4437.5|4436|621
1650877500000|2022-04-25 09:05:00|4437.5|4436.5|4437.5|4436.5|4437.5|4437|4437.5|4436.5|96
1650877510000|2022-04-25 09:05:10|4438|4437|4437.5|4436.5|4438|4437|4436.5|4435.5|521
1650877520000|2022-04-25 09:05:20|4437|4436|4438.5|4437.5|4439|4438|4437|4435.5|2338
1650877530000|2022-04-25 09:05:30|4439|4438|4438|4437|4439|4438|4438|4436.5|769
1650877540000|2022-04-25 09:05:40|4437.5|4437.5|4437|4436|4438|4437.5|4437|4435.5|1428
1650877550000|2022-04-25 09:05:50|4436.5|4436.5|4435.5|4434.5|4436.5|4436.5|4435.5|4434|811
1650877560000|2022-04-25 09:06:00|4435|4434|4437|4435.5|4437|4436|4435|4434|815
1650877570000|2022-04-25 09:06:10|4436.5|4435|4436|4435|4437|4435|4435.5|4435|38
1650877580000|2022-04-25 09:06:20|4435.5|4434.5|4435|4434|4436|4434.5|4434|4433|728
1650877590000|2022-04-25 09:06:30|4434.5|4433.5|4433.5|4432.5|4434.5|4433.5|4433.5|4432.5|759
1650877600000|2022-04-25 09:06:40|4434|4433|4434.5|4433.5|4435|4434|4434|4432.5|766
1650877610000|2022-04-25 09:06:50|4435|4434|4434|4432.5|4435|4434|4433|4431.5|2680
1650877620000|2022-04-25 09:07:00|4433.5|4432|4434|4432.5|4434|4433|4433|4431.5|150
1650877630000|2022-04-25 09:07:10|4433.5|4433|4432|4431.5|4433.5|4433|4432|4431|716
1650877640000|2022-04-25 09:07:20|4431.5|4431|4434|4433.5|4434|4433.5|4431|4430|5572
1650877650000|2022-04-25 09:07:30|4434.5|4434|4431.5|4430.5|4435|4434.5|4431|4430|1890
1650877660000|2022-04-25 09:07:40|4431|4430|4432|4431|4434|4432.5|4431|4430|3850
1650877670000|2022-04-25 09:07:50|4431.5|4430.5|4432.5|4431|4432.5|4431|4430|4428.5|831
1650877680000|2022-04-25 09:08:00|4432|4430.5|4428.5|4427|4433|4432|4428.5|4427|5948
1650877690000|2022-04-25 09:08:10|4429|4427.5|4428.5|4427.5|4429.5|4428|4428|4427.5|384
1650877700000|2022-04-25 09:08:20|4429|4427|4428.5|4427.5|4429|4427.5|4427.5|4426.5|840
1650877710000|2022-04-25 09:08:30|4428|4428|4427|4426|4428|4428|4427|4426|1298
1650877720000|2022-04-25 09:08:40|4426.5|4425.5|4427|4426|4427.5|4426.5|4426.5|4425|571
1650877730000|2022-04-25 09:08:50|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|395
1650877740000|2022-04-25 09:09:00|4427.5|4426.5|4426.5|4425.5|4429|4427.5|4426|4425|1509
1650877750000|2022-04-25 09:09:10|4426|4425|4429|4427.5|4429.5|4428.5|4425.5|4424.5|6122
1650877760000|2022-04-25 09:09:20|4428.5|4428|4429|4427.5|4429|4428|4427.5|4426.5|1522
1650877770000|2022-04-25 09:09:30|4428.5|4427|4427|4426|4429|4428|4427|4425.5|944
1650877780000|2022-04-25 09:09:40|4427.5|4426.5|4428.5|4428|4429|4428|4427.5|4426.5|267
1650877790000|2022-04-25 09:09:50|4428|4427.5|4430|4428.5|4431.5|4430|4428|4427|808
1650877800000|2022-04-25 09:10:00|4430.5|4429|4429.5|4428.5|4430.5|4429.5|4429|4428.5|244
1650877810000|2022-04-25 09:10:10|4430|4429|4430|4429|4430.5|4429|4429.5|4428.5|0
1650877820000|2022-04-25 09:10:20|4430.5|4428.5|4431|4429|4431|4429.5|4429|4428.5|550
1650877830000|2022-04-25 09:10:30|4430.5|4429.5|4431|4429.5|4431.5|4430|4430|4429|400
1650877840000|2022-04-25 09:10:40|4431.5|4430|4433|4432|4433.5|4432|4431.5|4430|792
1650877850000|2022-04-25 09:10:50|4432.5|4431.5|4432.5|4431.5|4432.5|4432|4432|4431.5|421
1650877860000|2022-04-25 09:11:00|4432|4431|4430.5|4430|4432.5|4431.5|4430.5|4430|1750
1650877870000|2022-04-25 09:11:10|4431|4429.5|4430|4429|4431|4430|4430|4428.5|1369
1650877880000|2022-04-25 09:11:20|4429.5|4428.5|4429.5|4428.5|4430|4428.5|4429|4427.5|1020
1650877890000|2022-04-25 09:11:30|4429|4428|4427|4426|4429|4428.5|4427|4426|763
1650877900000|2022-04-25 09:11:40|4426.5|4425.5|4426.5|4426|4427|4426|4426.5|4425.5|432
1650877910000|2022-04-25 09:11:50|4426|4425.5|4426.5|4425.5|4427.5|4426.5|4426|4425|866
1650877920000|2022-04-25 09:12:00|4427|4426|4426.5|4425.5|4427.5|4427|4426.5|4425.5|1118
1650877930000|2022-04-25 09:12:10|4427|4426|4425.5|4424|4427|4426|4425.5|4424|1217
1650877940000|2022-04-25 09:12:20||4424.5||4424.5||4424.5||4424|0
1650877950000|2022-04-25 09:12:30|4425|4424|4426.5|4426|4427|4426|4424.5|4423.5|3231
1650877960000|2022-04-25 09:12:40|4427|4425.5|4427.5|4426.5|4428|4426.5|4427|4425|655
1650877970000|2022-04-25 09:12:50|4427|4426|4427|4426|4427.5|4426|4426|4425|649
1650877980000|2022-04-25 09:13:00|4427.5|4426.5|4426.5|4425|4428|4427|4426.5|4425|923
1650877990000|2022-04-25 09:13:10|4427|4425.5|4426.5|4425.5|4428|4427|4426.5|4425.5|41
1650878000000|2022-04-25 09:13:20|4426|4425|4426.5|4425|4427|4426|4426|4425|961
1650878010000|2022-04-25 09:13:30|4427|4425.5|4427|4426.5|4427.5|4426.5|4426.5|4425|1308
1650878020000|2022-04-25 09:13:40|4427.5|4427|4428|4427.5|4429|4427.5|4427.5|4427|420
1650878030000|2022-04-25 09:13:50|4427.5|4427|4430|4428.5|4430|4428.5|4427.5|4426.5|458
1650878040000|2022-04-25 09:14:00|4429.5|4428|4428|4426.5|4429.5|4428.5|4427.5|4426.5|1039
1650878050000|2022-04-25 09:14:10|4427.5|4426|4427.5|4426.5|4427.5|4427|4427|4426|590
1650878060000|2022-04-25 09:14:20|4427|4426|4428.5|4427.5|4429|4428|4427|4426|1108
1650878070000|2022-04-25 09:14:30|4428|4427|4426|4425|4428|4427.5|4425.5|4425|1445
1650878080000|2022-04-25 09:14:40|4425.5|4424.5|4427|4425.5|4427.5|4426|4425.5|4424.5|567
1650878090000|2022-04-25 09:14:50|4426.5|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|150
1650878100000|2022-04-25 09:15:00|4426|4426|4426.5|4426|4427|4426|4425.5|4424.5|2747
1650878110000|2022-04-25 09:15:10|4427|4426.5|4429|4428|4429|4428|4427|4426.5|487
1650878120000|2022-04-25 09:15:20|4429.5|4428.5|4431|4430|4431.5|4430.5|4429.5|4428.5|864
1650878130000|2022-04-25 09:15:30|4430.5|4429.5|4431.5|4430.5|4431.5|4431|4430.5|4429.5|1031
1650878140000|2022-04-25 09:15:40|4432|4431|4436|4434.5|4436|4435|4432|4430.5|1975
1650878150000|2022-04-25 09:15:50|4435.5|4434|4433|4432|4435.5|4434|4433|4432|807
1650878160000|2022-04-25 09:16:00|4433.5|4432.5|4434|4433|4434.5|4433.5|4433.5|4432.5|127
1650878170000|2022-04-25 09:16:10|4434.5|4433.5|4435|4434|4435|4434|4434.5|4433.5|342
1650878180000|2022-04-25 09:16:20|4434.5|4433.5|4436|4435|4436|4435|4434|4433|1184
1650878190000|2022-04-25 09:16:30|4435.5|4434.5|4434.5|4433|4435.5|4434.5|4433|4432|256
1650878200000|2022-04-25 09:16:40|4434|4432.5|4433.5|4432.5|4434.5|4433|4433.5|4432.5|545
1650878210000|2022-04-25 09:16:50|4433|4432|4433|4432|4433.5|4432|4431.5|4430.5|3466
1650878220000|2022-04-25 09:17:00|4432.5|4431.5|4432|4431|4433|4432|4432|4431|395
1650878230000|2022-04-25 09:17:10|4431.5|4430.5|4431|4430|4432.5|4431.5|4431|4430|2970
1650878240000|2022-04-25 09:17:20|4430.5|4429.5|4430.5|4429|4431|4430|4429.5|4428.5|1195
1650878250000|2022-04-25 09:17:30|4431|4429.5|4431|4430|4431|4430|4430|4428.5|2499
1650878260000|2022-04-25 09:17:40|4430.5|4429|4432|4431|4432|4431.5|4430|4429|1098
1650878270000|2022-04-25 09:17:50|4431.5|4430.5|4431|4430|4431.5|4430.5|4431|4430|0
1650878280000|2022-04-25 09:18:00|4430.5|4429.5|4433|4431.5|4433.5|4432|4430.5|4429.5|569
1650878290000|2022-04-25 09:18:10|4432.5|4431|4434.5|4433.5|4434.5|4433.5|4432|4431|1647
1650878300000|2022-04-25 09:18:20|4434|4433|4434|4432.5|4434|4433|4432.5|4431.5|204
1650878310000|2022-04-25 09:18:30|4433.5|4433|4434.5|4433.5|4435|4433.5|4433.5|4433|1012
1650878320000|2022-04-25 09:18:40|4434|4433|4433|4431.5|4434|4433|4432.5|4431.5|823
1650878330000|2022-04-25 09:18:50|4433.5|4432|4433.5|4432.5|4433.5|4432.5|4433.5|4432|804
1650878340000|2022-04-25 09:19:00|4434|4433|4434|4432.5|4434|4433|4433.5|4432.5|642
1650878350000|2022-04-25 09:19:10|4433.5|4433|4435|4433.5|4435|4434|4433.5|4433|14
1650878360000|2022-04-25 09:19:20|4434.5|4434|4433|4432.5|4435|4434|4433|4432.5|1005
1650878370000|2022-04-25 09:19:30|4433.5|4432|4433|4432|4433.5|4432.5|4433|4432|963
1650878380000|2022-04-25 09:19:40|4433.5|4432.5|4434|4433|4434.5|4433|4433.5|4432|208
1650878390000|2022-04-25 09:19:50|4434.5|4433.5|4435.5|4434.5|4435.5|4434.5|4434|4433|19
1650878400000|2022-04-25 09:20:00|4436|4435|4436.5|4435.5|4437|4436.5|4436|4435|1353
1650878410000|2022-04-25 09:20:10|4436|4435|4436.5|4435.5|4436.5|4436|4436|4435|133
1650878420000|2022-04-25 09:20:20|4437|4436|4437|4436|4437|4436|4436.5|4435|666
1650878440000|2022-04-25 09:20:40|4437.5|4436.5|4438|4436.5|4438|4437|4437.5|4436.5|407
1650878450000|2022-04-25 09:20:50|4438.5|4437|4437.5|4437|4438.5|4437.5|4437.5|4437|654
1650878460000|2022-04-25 09:21:00|4438|4437.5|4440|4439|4440|4439|4438|4437|1050
1650878470000|2022-04-25 09:21:10|4439.5|4438.5|4440|4439|4441.5|4440.5|4438.5|4438|1097
1650878480000|2022-04-25 09:21:20|4440.5|4439.5|4440.5|4439.5|4441|4440|4440|4439|507
1650878490000|2022-04-25 09:21:30|4441|4440|4444|4443|4444.5|4443|4440.5|4439.5|652
1650878500000|2022-04-25 09:21:40|4444.5|4443.5|4445|4443.5|4445|4443.5|4444|4443|11
1650878510000|2022-04-25 09:21:50|4445.5|4444|4447|4446|4447|4446|4445.5|4444|566
1650878520000|2022-04-25 09:22:00|4446.5|4445.5|4446|4445|4449.5|4448|4445|4443.5|4695
1650878530000|2022-04-25 09:22:10|4445.5|4444.5|4446|4444.5|4446.5|4445.5|4445|4444|250
1650878540000|2022-04-25 09:22:20|4445.5|4445|4444|4443|4446|4445|4444|4443|465
1650878550000|2022-04-25 09:22:30|4444.5|4443.5|4441.5|4440.5|4445|4443.5|4441.5|4440.5|662
1650878560000|2022-04-25 09:22:40|4442|4440|4442|4440.5|4442|4441|4440.5|4439.5|1428
1650878570000|2022-04-25 09:22:50|4441.5|4441|4442|4441|4442|4441|4441|4440|6
1650878580000|2022-04-25 09:23:00|4442.5|4441.5|4441.5|4440|4443.5|4442.5|4440.5|4439.5|1508
1650878590000|2022-04-25 09:23:10|4441|4440.5|4439.5|4438.5|4441|4440.5|4439.5|4438|1419
1650878600000|2022-04-25 09:23:20|4439|4438|4442|4441|4442|4441|4439|4438|1406
1650878610000|2022-04-25 09:23:30|4442.5|4441.5|4443|4442|4443|4442.5|4442.5|4441.5|38
1650878620000|2022-04-25 09:23:40|4442.5|4441.5|4440|4438.5|4442.5|4441.5|4439|4438|1240
1650878630000|2022-04-25 09:23:50|4439.5|4438|4439.5|4438.5|4440|4439|4439|4438|479
1650878640000|2022-04-25 09:24:00|4439||4439||4439.5||4439||0
1650878650000|2022-04-25 09:24:10|4439.5|4438|4439.5|4438.5|4439.5|4439|4439|4438|1928
1650878660000|2022-04-25 09:24:20|4439|4438|4442|4441|4442|4441|4439|4438|2336
1650878670000|2022-04-25 09:24:30|4441.5|4440.5|4444|4443|4444|4443.5|4441.5|4440.5|1223
1650878680000|2022-04-25 09:24:40|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|11
1650878690000|2022-04-25 09:24:50|4445|4444|4445|4444.5|4446|4444.5|4445|4444|0
1650878700000|2022-04-25 09:25:00|4446|4445|4445.5|4444.5|4446.5|4445.5|4445|4444|3850
1650878710000|2022-04-25 09:25:10|4446|4445|4446|4445|4446|4445|4445|4444|1811
1650878720000|2022-04-25 09:25:20|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|4445.5|4445|460
1650878730000|2022-04-25 09:25:30|4446|4446|4447.5|4446.5|4447.5|4446.5|4446|4446|99
1650878740000|2022-04-25 09:25:40|4448|4447|4447.5|4446.5|4448|4447.5|4447|4446.5|783
1650878750000|2022-04-25 09:25:50|4448|4447|4449|4448|4450|4448.5|4448|4447|203
1650878760000|2022-04-25 09:26:00|4449.5|4448.5|4450|4449|4450|4449|4449|4448|4
1650878770000|2022-04-25 09:26:10|4450.5|4449.5|4451|4450|4451.5|4451|4450.5|4449.5|1811
1650878780000|2022-04-25 09:26:20|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4450.5|4450|502
1650878790000|2022-04-25 09:26:30|4451|4450|4449.5|4449|4451.5|4450.5|4449.5|4449|2907
1650878800000|2022-04-25 09:26:40|4450|4448.5|4450|4449|4450.5|4450|4449.5|4448.5|2930
1650878810000|2022-04-25 09:26:50|4449.5|4448.5|4450.5|4449.5|4450.5|4449.5|4449.5|4448.5|608
1650878820000|2022-04-25 09:27:00|4450|4450|4451|4450|4451|4450|4450|4450|439
1650878830000|2022-04-25 09:27:10|4451.5|4450.5|4452.5|4451.5|4453|4452|4451.5|4450.5|2037
1650878840000|2022-04-25 09:27:20|4453|4452|4456|4455|4456|4455|4453|4452|2033
1650878850000|2022-04-25 09:27:30|4456.5|4455.5|4454.5|4453.5|4458|4456.5|4454.5|4453.5|712
1650878860000|2022-04-25 09:27:40|4454|4454|4454|4453.5|4454|4454|4454|4453.5|220
1650878870000|2022-04-25 09:27:50|4454.5|4454.5|4456|4455|4456|4455|4454.5|4454|1952
1650878880000|2022-04-25 09:28:00|4456.5|4455.5|4457|4456|4457.5|4456|4456.5|4455.5|91
1650878890000|2022-04-25 09:28:10|4456.5|4455.5|4455|4454|4456.5|4455.5|4455|4454|1206
1650878900000|2022-04-25 09:28:20|4455.5|4454.5|4455.5|4454.5|4456|4455.5|4455.5|4454.5|787
1650878910000|2022-04-25 09:28:30|4456|4455|4455|4454|4456|4455|4455|4454|699
1650878920000|2022-04-25 09:28:40|4455.5|4454.5|4456|4454.5|4456|4455|4455.5|4454.5|38
1650878930000|2022-04-25 09:28:50|4456.5|4455.5|4456.5|4455.5|4456.5|4455.5|4456.5|4455.5|299
1650878940000|2022-04-25 09:29:00|4456|4455|4456.5|4456|4457|4456|4456|4455|468
1650878950000|2022-04-25 09:29:10|4457|4456.5|4458|4457|4458|4457|4457|4456.5|122
1650878960000|2022-04-25 09:29:20|4457.5|4456.5|4455|4454|4457.5|4457|4455|4454|763
1650878970000|2022-04-25 09:29:30|4454.5|4453.5|4454|4453|4455.5|4455|4453.5|4452.5|3234
1650878980000|2022-04-25 09:29:40|4453.5|4452.5|4452|4451.5|4454.5|4453|4452|4451.5|831
1650878990000|2022-04-25 09:29:50|4452.5|4452|4451.5|4450|4454|4452.5|4451.5|4450|844
1650879000000|2022-04-25 09:30:00|4451|4450.5|4452.5|4451.5|4452.5|4451.5|4450.5|4450|2747
1650879010000|2022-04-25 09:30:10|4453|4452|4450.5|4450|4454|4452.5|4450.5|4450|2257
1650879020000|2022-04-25 09:30:20|4451|4450.5|4453|4452|4453.5|4452|4451|4450.5|2455
1650879030000|2022-04-25 09:30:30|4453.5|4451.5|4450.5|4449.5|4453.5|4451.5|4450|4449|785
1650879040000|2022-04-25 09:30:40|4450|4449|4450.5|4449.5|4450.5|4449.5|4450|4449|848
1650879050000|2022-04-25 09:30:50|4450|4449|4450.5|4449.5|4450.5|4449.5|4449.5|4449|597
1650879060000|2022-04-25 09:31:00|4450|4450|4451.5|4450|4451.5|4450.5|4449.5|4449|2133
1650879070000|2022-04-25 09:31:10|4451|4450.5|4451.5|4450.5|4451.5|4451|4450.5|4449.5|400
1650879080000|2022-04-25 09:31:20|4451|4450|4452|4450.5|4452.5|4451.5|4451|4450|3460
1650879090000|2022-04-25 09:31:30|4451.5|4451|4452|4451|4452|4451|4451.5|4451|95
1650879100000|2022-04-25 09:31:40|4451.5|4451.5|4452.5|4451.5|4453|4451.5|4451.5|4451|1291
1650879110000|2022-04-25 09:31:50|4453|4452|4453|4452|4453.5|4452.5|4452|4451|1220
1650879120000|2022-04-25 09:32:00|4452.5|4451.5|4450.5|4449|4452.5|4452|4450|4449|1724
1650879130000|2022-04-25 09:32:10|4450||4450||4450.5||4449.5||0
1650879140000|2022-04-25 09:32:20|4450.5|4449.5|4454.5|4453|4454.5|4453|4450.5|4449.5|2007
1650879150000|2022-04-25 09:32:30|4454|4453.5|4457|4456|4458|4457|4454|4453|3027
1650879160000|2022-04-25 09:32:40|4457.5|4456.5|4462.5|4461|4463|4461.5|4457|4456.5|11044
1650879170000|2022-04-25 09:32:50|4462|4461.5|4463|4462|4464|4462.5|4462|4461|772
1650879180000|2022-04-25 09:33:00|4462.5|4461.5|4460|4459|4463|4461.5|4459.5|4458|2620
1650879190000|2022-04-25 09:33:10|4459.5|4458.5|4459.5|4458.5|4460|4458.5|4458|4457|812
1650879200000|2022-04-25 09:33:20|4460|4459|4462|4460.5|4462|4460.5|4460|4459|1492
1650879210000|2022-04-25 09:33:30|4461.5|4461|4462|4460.5|4462|4461|4461|4460|0
1650879220000|2022-04-25 09:33:40|4462.5|4461|4464|4463|4464|4463|4462.5|4461|0
1650879230000|2022-04-25 09:33:50|4464.5|4463.5|4466|4464.5|4466|4465|4464|4463|786
1650879240000|2022-04-25 09:34:00|4465.5|4465|4466|4465|4468|4467|4465.5|4464.5|1606
1650879250000|2022-04-25 09:34:10|4465.5|4464.5|4465|4463.5|4465.5|4464.5|4464.5|4463.5|1816
1650879260000|2022-04-25 09:34:20|4465.5|4464|4466.5|4465.5|4467|4465.5|4465|4464|0
1650879270000|2022-04-25 09:34:30|4467|4466|4467|4466|4467.5|4466.5|4466|4465|1085
1650879280000|2022-04-25 09:34:40|4466.5|4465.5|4469|4468|4470|4468.5|4466|4465.5|1172
1650879290000|2022-04-25 09:34:50|4469.5|4468.5|4472|4470.5|4472|4470.5|4469|4468|5401
1650879300000|2022-04-25 09:35:00|4471.5|4471|4475|4474|4475|4474|4471.5|4471|651
1650879310000|2022-04-25 09:35:10|4474.5|4473.5|4473|4472|4475|4474|4473|4472|2037
1650879320000|2022-04-25 09:35:20|4472.5|4471.5|4474|4473|4474|4473|4469.5|4468.5|3092
1650879330000|2022-04-25 09:35:30|4473.5|4472.5|4472.5|4471.5|4474|4473|4472|4471|419
1650879340000|2022-04-25 09:35:40|4473|4472|4471.5|4470.5|4473|4472|4471.5|4470|800
1650879350000|2022-04-25 09:35:50|4471|4470|4472.5|4471.5|4472.5|4471.5|4470.5|4469.5|6555
1650879360000|2022-04-25 09:36:00|4473|4472|4474.5|4474|4475|4474|4473|4472|1720
1650879370000|2022-04-25 09:36:10|4474|4473.5|4474.5|4473.5|4474.5|4474|4474|4472.5|870
1650879380000|2022-04-25 09:36:20|4475|4474|4474|4473|4477|4475.5|4474|4472.5|4388
1650879390000|2022-04-25 09:36:30|4473.5|4472.5|4473.5|4472.5|4474|4473.5|4473|4472|1309
1650879400000|2022-04-25 09:36:40|4473|4473|4474|4473|4474.5|4474|4472|4471|3979
1650879410000|2022-04-25 09:36:50|4473.5|4473.5|4474|4473|4474|4473.5|4473.5|4472.5|589
1650879420000|2022-04-25 09:37:00|4473.5|4472|4473.5|4472|4473.5|4472.5|4473|4472|589
1650879430000|2022-04-25 09:37:10|4473|4472.5|4472.5|4471.5|4473.5|4472.5|4472|4471|699
1650879440000|2022-04-25 09:37:20|4472|4471|4471.5|4470|4472.5|4471.5|4470.5|4469.5|10573
1650879450000|2022-04-25 09:37:30|4471|4470.5|4472|4471|4472.5|4472|4470.5|4470|4176
1650879460000|2022-04-25 09:37:40|4471.5|4470.5|4471|4470|4471.5|4471|4470.5|4470|2329
1650879470000|2022-04-25 09:37:50|4470.5|4469.5|4469|4468|4470.5|4470|4468.5|4468|17950
1650879480000|2022-04-25 09:38:00|4468.5|4467.5|4469|4468|4470|4469|4468|4467|1433
1650879490000|2022-04-25 09:38:10|4469.5|4468.5|4470|4469.5|4470|4469.5|4469.5|4468.5|851
1650879500000|2022-04-25 09:38:20|4469.5|4469|4468|4466.5|4470|4469.5|4467.5|4466.5|486
1650879510000|2022-04-25 09:38:30|4467.5|4467|4467.5|4466.5|4468.5|4468|4467.5|4466.5|182
1650879520000|2022-04-25 09:38:40|4468|4467|4468|4467|4468.5|4467|4467.5|4467|92
1650879530000|2022-04-25 09:38:50|4468.5|4467.5|4467|4465.5|4468.5|4468|4466.5|4465.5|954
1650879540000|2022-04-25 09:39:00|4466.5|4465|4466|4464.5|4466.5|4465.5|4464.5|4463.5|818
1650879550000|2022-04-25 09:39:10|4465.5|4465|4466.5|4465.5|4467|4466|4465|4464.5|472
1650879560000|2022-04-25 09:39:20|4467|4466|4467|4466|4467.5|4466.5|4467|4466|0
1650879570000|2022-04-25 09:39:30|4466.5|4465.5|4467|4466.5|4467|4466.5|4466.5|4465.5|1018
1650879580000|2022-04-25 09:39:40|4466.5|4466|4465|4464|4466.5|4466|4464.5|4463.5|242
1650879600000|2022-04-25 09:40:00|4465.5|4464.5|4467|4466|4468|4466.5|4465.5|4464.5|1325
1650879610000|2022-04-25 09:40:10|4467.5|4466.5|4467.5|4466.5|4468|4466.5|4467.5|4466.5|11
1650879620000|2022-04-25 09:40:20|4467|4466|4467.5|4467|4468|4467|4467|4466|333
1650879630000|2022-04-25 09:40:30|4467|4466.5|4467|4466|4467|4467|4466.5|4466|1206
1650879640000|2022-04-25 09:40:40|4466.5|4465.5|4467|4466|4467|4466.5|4466|4465|1021
1650879650000|2022-04-25 09:40:50|4467.5|4466.5|4467|4466|4468.5|4467|4467|4466|1183
1650879660000|2022-04-25 09:41:00|4466.5|4465.5|4466.5|4465.5|4466.5|4465.5|4466|4465|0
1650879670000|2022-04-25 09:41:10|4467|4466|4467|4466|4469|4467.5|4467|4466|776
1650879680000|2022-04-25 09:41:20|4466.5|4465.5|4466|4465.5|4467.5|4466|4466|4465|433
1650879690000|2022-04-25 09:41:30|4467|4466|4467|4465.5|4467|4466.5|4466.5|4465.5|442
1650879700000|2022-04-25 09:41:40|4467.5|4466|4470|4468.5|4471.5|4470|4467|4465.5|55
1650879710000|2022-04-25 09:41:50|4469.5|4468|4469.5|4468.5|4470|4469|4469|4468|825
1650879720000|2022-04-25 09:42:00|4469|4469|4472|4471|4472.5|4471|4469|4468.5|779
1650879730000|2022-04-25 09:42:10|4472.5|4471.5|4473.5|4472.5|4473.5|4472.5|4472.5|4471.5|269
1650879740000|2022-04-25 09:42:20|4472.5|4472|4472.5|4471|4473|4472|4472|4471|310
1650879750000|2022-04-25 09:42:30|4473|4471.5|4471|4470|4473|4471.5|4470|4468.5|590
1650879760000|2022-04-25 09:42:40|4470.5|4470.5|4469.5|4468.5|4470.5|4470.5|4469|4467.5|864
1650879770000|2022-04-25 09:42:50|4469|4468|4468.5|4467.5|4469.5|4468.5|4468.5|4467.5|474
1650879780000|2022-04-25 09:43:00|4468|4467|4467.5|4466.5|4468|4467|4466.5|4465.5|903
1650879790000|2022-04-25 09:43:10|4468|4467|4467.5|4466|4468|4467|4467|4466|501
1650879800000|2022-04-25 09:43:20|4467|4466.5|4467.5|4467|4467.5|4467|4466.5|4465|590
1650879810000|2022-04-25 09:43:30|4467|4466.5|4467.5|4466.5|4467.5|4466.5|4466.5|4466|445
1650879820000|2022-04-25 09:43:40|4468|4467|4467.5|4466.5|4468|4467.5|4467|4466.5|765
1650879830000|2022-04-25 09:43:50|4468|4467|4468|4467|4468|4467|4468|4466.5|38
1650879840000|2022-04-25 09:44:00|4467.5|4467.5|4468|4467|4468|4467.5|4467.5|4467|190
1650879850000|2022-04-25 09:44:10|4467.5|4466.5|4468|4467|4468|4467|4467|4466.5|455
1650879860000|2022-04-25 09:44:20|4468.5|4467.5|4469.5|4468|4469.5|4468|4467.5|4466.5|744
1650879870000|2022-04-25 09:44:30|4470|4468.5|4470.5|4469.5|4470.5|4469.5|4469.5|4468.5|144
1650879880000|2022-04-25 09:44:40|4470|4470|4474|4473|4474.5|4473|4470|4470|929
1650879890000|2022-04-25 09:44:50|4473.5|4473.5|4477|4476|4477.5|4477|4473.5|4473.5|1601
1650879900000|2022-04-25 09:45:00|4476.5|4475.5|4476|4474.5|4477|4476|4474.5|4473.5|837
1650879910000|2022-04-25 09:45:10|4475.5|4474|4474.5|4473.5|4476|4475|4474|4473|475
1650879920000|2022-04-25 09:45:20|4474|4473|4473.5|4473|4474.5|4473|4473|4472.5|171
1650879930000|2022-04-25 09:45:30|4474|4473.5|4473.5|4473|4475|4474|4473.5|4472.5|580
1650879940000|2022-04-25 09:45:40|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|37
1650879950000|2022-04-25 09:45:50|4474|4473.5|4476|4474.5|4476|4474.5|4473.5|4472.5|660
1650879960000|2022-04-25 09:46:00|4475.5|4474|4474|4472.5|4475.5|4474|4473.5|4472.5|748
1650879970000|2022-04-25 09:46:10|4473.5|4473|4474.5|4473.5|4475|4474|4473.5|4473|109
1650879980000|2022-04-25 09:46:20|4475|4474|4474.5|4473.5|4475.5|4474.5|4474.5|4473.5|1267
1650879990000|2022-04-25 09:46:30||4474||4474||4474||4474|0
1650880000000|2022-04-25 09:46:40|4475|4474.5|4476|4475.5|4476|4475.5|4475|4474.5|147
1650880010000|2022-04-25 09:46:50|4475.5|4475|4476|4475|4476|4475.5|4475|4474|707
1650880020000|2022-04-25 09:47:00|4476.5|4475.5|4474.5|4473.5|4477|4476|4474.5|4473|694
1650880030000|2022-04-25 09:47:10|4474|4473|4474.5|4473.5|4474.5|4473.5|4474|4472.5|348
1650880040000|2022-04-25 09:47:20|4475|4474|4474.5|4473.5|4475.5|4474|4474|4473|83
1650880050000|2022-04-25 09:47:30|4475|4474|4476|4475|4477|4476|4474.5|4474|1434
1650880060000|2022-04-25 09:47:40|4475.5||4476||4476||4475.5||0
1650880070000|2022-04-25 09:47:50|4475.5|4474.5|4476|4474.5|4476|4475|4475|4474.5|633
1650880080000|2022-04-25 09:48:00|4475.5|4475|4475.5|4475|4476|4475|4475.5|4475|0
1650880090000|2022-04-25 09:48:10|4476|4475.5|4476.5|4475.5|4477|4475.5|4475.5|4474.5|1383
1650880100000|2022-04-25 09:48:20|4477|4476|4480|4479|4480|4479|4477|4476|2053
1650880110000|2022-04-25 09:48:30|4480.5|4479.5|4483|4481.5|4483|4482|4480.5|4479.5|1144
1650880120000|2022-04-25 09:48:40|4482.5|4481|4482.5|4481.5|4483|4482|4482|4481|230
1650880130000|2022-04-25 09:48:50|4483|4482|4483|4482|4484|4483|4483|4482|192
1650880140000|2022-04-25 09:49:00|4483.5||4483||4483.5||4483||0
1650880150000|2022-04-25 09:49:10|4482.5|4481.5|4481|4480|4482.5|4481.5|4481|4479.5|1154
1650880160000|2022-04-25 09:49:20|4481.5|4480.5|4480|4478.5|4481.5|4480.5|4479|4478|0
1650880170000|2022-04-25 09:49:30|4479.5|4479|4479.5|4478.5|4479.5|4479|4478.5|4478|1417
1650880180000|2022-04-25 09:49:40|4479|4478|4478.5|4477.5|4479|4478|4478.5|4477.5|1359
1650880190000|2022-04-25 09:49:50|4479|4478|4478.5|4478|4479|4478|4478|4477.5|875
1650880200000|2022-04-25 09:50:00|4479|4478.5|4481|4480|4481|4480.5|4479|4478.5|1202
1650880210000|2022-04-25 09:50:10|4480.5|4480.5|4481.5|4480.5|4481.5|4480.5|4480.5|4480|336
1650880220000|2022-04-25 09:50:20|4482|4481|4483|4481.5|4483.5|4482.5|4482|4481|567
1650880230000|2022-04-25 09:50:30|4482|4482|4481.5|4480.5|4482.5|4482|4481.5|4480.5|2235
1650880240000|2022-04-25 09:50:40|4482|4481.5|4482|4480.5|4483|4482|4481|4479.5|1791
1650880250000|2022-04-25 09:50:50|4481.5|4480|4482.5|4481|4482.5|4481.5|4480.5|4480|712
1650880260000|2022-04-25 09:51:00|4482|4480.5|4480|4479|4483|4481.5|4480|4479|1498
1650880270000|2022-04-25 09:51:10|4480.5|4479.5|4480|4479.5|4482|4481|4480|4479|1690
1650880280000|2022-04-25 09:51:20|4480.5|4480|4480.5|4479.5|4480.5|4480|4480.5|4479.5|387
1650880290000|2022-04-25 09:51:30|4480|4480|4480|4479|4480|4480|4479.5|4478.5|775
1650880300000|2022-04-25 09:51:40|4479.5|4478.5|4480|4479|4480|4479.5|4479.5|4478.5|523
1650880310000|2022-04-25 09:51:50||4479.5||4479.5||4479.5||4479.5|0
1650880320000|2022-04-25 09:52:00|4480.5|4479|4478|4477|4480.5|4479|4478|4477|919
1650880330000|2022-04-25 09:52:10|4477.5|4476.5|4476|4475|4478|4476.5|4475|4474|1687
1650880340000|2022-04-25 09:52:20|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|124
1650880350000|2022-04-25 09:52:30|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|100
1650880360000|2022-04-25 09:52:40|4475.5|4474.5|4477.5|4476.5|4478|4477|4475.5|4474.5|1565
1650880370000|2022-04-25 09:52:50|4476.5|4476|4476.5|4475.5|4477.5|4476.5|4476|4475|1194
1650880380000|2022-04-25 09:53:00|4477|4476|4476|4475|4478.5|4477.5|4476|4475|1027
1650880390000|2022-04-25 09:53:10|4475.5|4474.5|4477.5|4476.5|4477.5|4476.5|4475|4474|1966
1650880400000|2022-04-25 09:53:20|4477|4476|4475|4474.5|4477|4476.5|4475|4474.5|1840
1650880410000|2022-04-25 09:53:30|4474.5|4474|4474|4472.5|4474.5|4474|4473|4472|2207
1650880420000|2022-04-25 09:53:40|4473.5|4472|4473.5|4472|4474|4472.5|4473|4472|0
1650880430000|2022-04-25 09:53:50|4473|4472.5|4472.5|4472|4473.5|4473|4472.5|4471.5|976
1650880440000|2022-04-25 09:54:00|4472|4471.5|4471.5|4470|4472|4472|4471.5|4470|1077
1650880450000|2022-04-25 09:54:10|4472|4470.5|4472.5|4471|4473|4471.5|4472|4470|250
1650880460000|2022-04-25 09:54:20|4472|4471.5|4473|4472|4473|4472|4472|4470.5|656
1650880470000|2022-04-25 09:54:30|4473.5|4472.5|4474|4473|4474.5|4473|4473.5|4472|106
1650880480000|2022-04-25 09:54:40|4474.5|4473.5|4476|4475|4476.5|4475.5|4474.5|4473.5|1005
1650880490000|2022-04-25 09:54:50|4476.5|4475.5|4477.5|4476.5|4477.5|4476.5|4476|4475.5|303
1650880500000|2022-04-25 09:55:00|4478|4477|4478.5|4477.5|4478.5|4478|4477.5|4477|582
1650880510000|2022-04-25 09:55:10|4478|4477|4478|4477|4478.5|4477.5|4478|4477|465
1650880520000|2022-04-25 09:55:20|4477.5||4478.5||4478.5||4477.5||41
1650880530000|2022-04-25 09:55:30|4478|4477.5|4478|4477|4478.5|4477.5|4478|4477|492
1650880540000|2022-04-25 09:55:40|4477|4476.5|4477|4476|4478|4477|4476.5|4476|3328
1650880550000|2022-04-25 09:55:50|4477.5|4476.5|4475.5|4474.5|4478|4477|4475.5|4474.5|1665
1650880560000|2022-04-25 09:56:00|4475|4474|4472.5|4471|4475|4474.5|4472|4471|250
1650880570000|2022-04-25 09:56:10|4472|4471.5|4472.5|4471.5|4473|4471.5|4471.5|4470.5|115
1650880580000|2022-04-25 09:56:20|4473|4472|4472.5|4472|4473|4472|4472.5|4472|0
1650880590000|2022-04-25 09:56:30|4473|4471.5|4472|4470.5|4473|4472|4472|4470.5|143
1650880600000|2022-04-25 09:56:40|4471.5|4470|4469.5|4469|4472|4470|4469.5|4469|979
1650880610000|2022-04-25 09:56:50|4469|4468.5|4469.5|4468.5|4469.5|4469|4468.5|4467.5|862
1650880620000|2022-04-25 09:57:00|4470|4469|4471|4470|4471.5|4470.5|4470|4469|1128
1650880630000|2022-04-25 09:57:10|4470.5|4469.5|4469.5|4468.5|4470.5|4470|4469|4468.5|1445
1650880640000|2022-04-25 09:57:20|4469|4468|4469|4468|4469|4468.5|4468|4467.5|1486
1650880650000|2022-04-25 09:57:30|4469.5|4467.5|4468|4467.5|4469.5|4467.5|4468|4467.5|244
1650880660000|2022-04-25 09:57:40|4467.5|4467|4468|4466.5|4469.5|4468|4467.5|4466.5|2098
1650880670000|2022-04-25 09:57:50|4467.5|4467|4469.5|4469|4470|4469|4467.5|4466.5|1466
1650880680000|2022-04-25 09:58:00|4469|4468.5|4466.5|4465.5|4469.5|4468.5|4466|4465|1751
1650880690000|2022-04-25 09:58:10|4467|4466|4470.5|4469.5|4470.5|4469.5|4467|4466|5091
1650880700000|2022-04-25 09:58:20|4470|4469|4469.5|4468|4470|4469.5|4469|4468|1183
1650880710000|2022-04-25 09:58:30|4469|4468.5|4467|4466|4469|4468.5|4467|4466|2119
1650880720000|2022-04-25 09:58:40|4466.5|4465.5|4468|4467|4468.5|4467.5|4466|4465.5|1675
1650880730000|2022-04-25 09:58:50|4468.5|4467.5|4468.5|4467|4468.5|4467.5|4467|4465.5|2005
1650880740000|2022-04-25 09:59:00|4468|4467.5|4466.5|4465.5|4468.5|4467.5|4466.5|4465.5|784
1650880750000|2022-04-25 09:59:10|4467|4466|4466.5|4465.5|4468.5|4467.5|4466.5|4465.5|1474
1650880760000|2022-04-25 09:59:20|4466|4466|4465|4463.5|4466|4466|4464.5|4463.5|4237
1650880770000|2022-04-25 09:59:30|4465.5|4465|4462|4461.5|4465.5|4465|4462|4460|2778
1650880780000|2022-04-25 09:59:40|4461.5|4461|4459.5|4458|4462|4461.5|4459.5|4458|2789
1650880790000|2022-04-25 09:59:50|4460|4458.5|4457|4455.5|4460|4459|4456.5|4455.5|3701
1650880800000|2022-04-25 10:00:00|4457.5|4456|4459|4458|4460|4458.5|4456|4455|2185
1650880810000|2022-04-25 10:00:10|4459.5|4457.5|4458.5|4457|4459.5|4458|4457.5|4457|1567
1650880820000|2022-04-25 10:00:20|4459|4457.5|4460.5|4459.5|4461|4460|4459|4457.5|134
1650880830000|2022-04-25 10:00:30|4460|4459|4461.5|4460.5|4461.5|4460.5|4459|4458.5|1560
1650880840000|2022-04-25 10:00:40|4462|4461|4461.5|4460|4462.5|4461.5|4461|4460|911
1650880850000|2022-04-25 10:00:50|4461|4460.5|4462.5|4461.5|4462.5|4461.5|4461|4460|214
1650880860000|2022-04-25 10:01:00|4463|4462|4464.5|4463.5|4465.5|4464|4463|4462|1147
1650880870000|2022-04-25 10:01:10|4464|4463|4465|4464|4465|4464|4464|4463|665
1650880880000|2022-04-25 10:01:20|4464.5|4463.5|4464.5|4463.5|4465|4464|4464.5|4463.5|688
1650880890000|2022-04-25 10:01:30|4465|4464|4465.5|4464|4466|4464.5|4462|4461.5|5645
1650880900000|2022-04-25 10:01:40|4465|4464.5|4465.5|4464.5|4465.5|4464.5|4465|4464.5|62
1650880910000|2022-04-25 10:01:50|4465|4464|4465.5|4464|4465.5|4464|4463.5|4463|570
1650880920000|2022-04-25 10:02:00|4464.5|4464.5|4463.5|4462|4465.5|4464.5|4461.5|4461|3479
1650880930000|2022-04-25 10:02:10|4463|4462.5|4462|4461|4463|4462.5|4461.5|4460.5|307
1650880940000|2022-04-25 10:02:20|4462.5|4461.5|4462.5|4461.5|4463|4462|4462|4460.5|749
1650880950000|2022-04-25 10:02:30|4462|4461|4461|4460|4462.5|4461|4460|4459|1112
1650880960000|2022-04-25 10:02:40|4461.5||4461||4461.5||4461||0
1650880970000|2022-04-25 10:02:50|4461.5|4461|4461|4460|4461.5|4461|4460.5|4460|7262
1650880980000|2022-04-25 10:03:00|4460.5|4459.5|4459.5|4458.5|4460.5|4459.5|4459|4458|426
1650880990000|2022-04-25 10:03:10|4459|4458|4458|4457.5|4459.5|4458.5|4457.5|4456.5|679
1650881000000|2022-04-25 10:03:20|4459|4458|4459|4458|4459.5|4458.5|4459|4458|36
1650881010000|2022-04-25 10:03:30|4458.5|4457.5|4457.5|4456|4458.5|4457.5|4457.5|4456|0
1650881020000|2022-04-25 10:03:40|4457|4456.5|4457.5|4456.5|4458|4457|4457|4456.5|652
1650881050000|2022-04-25 10:04:10|4457|4456|4456|4455|4458|4456.5|4456|4455|2162
1650881060000|2022-04-25 10:04:20|4456.5|4454.5|4456|4454.5|4456.5|4455|4455.5|4454|1413
1650881070000|2022-04-25 10:04:30|4455.5|4454|4457|4455.5|4457|4456|4455|4454|1278
1650881080000|2022-04-25 10:04:40|4456.5|4456|4457|4456|4457.5|4456.5|4456.5|4455.5|248
1650881090000|2022-04-25 10:04:50|4456.5|4455.5|4456.5|4455.5|4457|4455.5|4456|4455|664
1650881100000|2022-04-25 10:05:00|4456|4455|4454.5|4453.5|4456|4455|4454|4452.5|332
1650881110000|2022-04-25 10:05:10|4454|4453|4454.5|4453.5|4454.5|4453.5|4453.5|4453|746
1650881120000|2022-04-25 10:05:20|4455|4454|4455|4454|4455|4454|4454.5|4454|589
1650881130000|2022-04-25 10:05:30|4454.5||4454.5||4455||4454.5||0
1650881140000|2022-04-25 10:05:40|4454|4453.5|4454|4453.5|4454.5|4453.5|4454|4453|471
1650881150000|2022-04-25 10:05:50|4453.5|4453|4453.5|4452|4454|4453.5|4452.5|4452|1050
1650881160000|2022-04-25 10:06:00|4453|4452.5|4452.5|4452|4453.5|4452.5|4452|4451|1132
1650881170000|2022-04-25 10:06:10|4453|4452.5|4452.5|4451.5|4454|4453|4451.5|4450|2053
1650881180000|2022-04-25 10:06:20|4452|4451|4451|4450|4452|4451|4450.5|4450|396
1650881190000|2022-04-25 10:06:30|4451.5|4450.5|4451|4450|4452|4450.5|4451|4450|332
1650881200000|2022-04-25 10:06:40|4451.5|4450.5|4450.5|4449.5|4451.5|4451|4450|4449|2190
1650881210000|2022-04-25 10:06:50|4451|4450|4456|4455|4456|4455|4451|4450|2697
1650881220000|2022-04-25 10:07:00|4456.5|4454.5|4456.5|4455.5|4458|4456.5|4456|4454.5|647
1650881230000|2022-04-25 10:07:10|4456|4455|4456|4455|4456.5|4455.5|4455.5|4454.5|704
1650881240000|2022-04-25 10:07:20|4455.5|4455.5|4458|4457|4458.5|4457.5|4455.5|4455|542
1650881250000|2022-04-25 10:07:30|4457.5|4456.5|4457|4456|4458|4456.5|4457|4456|270
1650881260000|2022-04-25 10:07:40|4456.5||4456.5||4457||4456.5||0
1650881270000|2022-04-25 10:07:50|4457|4456.5|4458.5|4457.5|4459.5|4458|4457|4456.5|233
1650881280000|2022-04-25 10:08:00|4460.5|4460|4461|4460|4461|4460.5|4460|4457.5|3010
1650881290000|2022-04-25 10:08:10|4462|4460.5|4462.5|4461.5|4462.5|4461.5|4461|4460.5|136
1650881300000|2022-04-25 10:08:20|4462|4461|4462.5|4461|4462.5|4461|4460|4459|1233
1650881310000|2022-04-25 10:08:30|4462|4460.5|4460|4459|4462|4460.5|4460|4459|188
1650881320000|2022-04-25 10:08:40|4459.5|4459.5|4460|4459|4460|4459.5|4459.5|4459|0
1650881330000|2022-04-25 10:08:50|4459.5|4458.5|4459|4458|4459.5|4458.5|4458.5|4457.5|200
1650881340000|2022-04-25 10:09:00|4458.5|4457.5|4457.5|4456.5|4459|4457.5|4457.5|4456|103
1650881350000|2022-04-25 10:09:10||4457||4456.5||4457||4456.5|0
1650881360000|2022-04-25 10:09:20|4458|4457|4455.5|4455|4458.5|4457|4455|4454|598
1650881370000|2022-04-25 10:09:30|4456||4456||4456||4456||23
1650881380000|2022-04-25 10:09:40|4456.5|4455.5|4456|4455|4457|4456|4456|4455|676
1650881390000|2022-04-25 10:09:50|4456.5|4455.5|4453.5|4453|4457|4456|4453.5|4453|363
1650881400000|2022-04-25 10:10:00|4454|4452.5|4452.5|4451.5|4454.5|4453|4452.5|4451.5|192
1650881410000|2022-04-25 10:10:10|4452|4451|4452.5|4451|4453|4451.5|4451.5|4451|214
1650881420000|2022-04-25 10:10:20|4452|4451.5|4451.5|4450.5|4452|4451.5|4450|4449|1056
1650881430000|2022-04-25 10:10:30|4452|4451|4451.5|4450.5|4452.5|4451|4451.5|4450.5|20
1650881440000|2022-04-25 10:10:40|4451|4450|4450.5|4449.5|4451|4450|4450|4449|147
1650881450000|2022-04-25 10:10:50|4450|4449|4451|4450|4452.5|4451|4450|4449|1662
1650881460000|2022-04-25 10:11:00|4450.5|4449.5|4450|4449|4450.5|4449.5|4449|4448|1552
1650881470000|2022-04-25 10:11:10|4449.5|4449.5|4450|4449|4452|4450.5|4449|4448.5|1347
1650881480000|2022-04-25 10:11:20|4450.5|4449.5|4451.5|4450|4452.5|4451|4450.5|4449.5|1138
1650881490000|2022-04-25 10:11:30|4451|4450.5|4450|4448.5|4452|4450.5|4449.5|4448.5|537
1650881500000|2022-04-25 10:11:40|4450.5|4449|4450.5|4449|4451|4450|4450|4449|11
1650881510000|2022-04-25 10:11:50|4450|4449.5|4452|4450.5|4452|4450.5|4450|4448.5|1190
1650881520000|2022-04-25 10:12:00|4452.5|4451|4452|4451|4452.5|4451|4450.5|4449.5|1855
1650881530000|2022-04-25 10:12:10|4451.5|4450.5|4450.5|4449|4452|4450.5|4450|4448.5|2302
1650881540000|2022-04-25 10:12:20|4450|4449.5|4451.5|4450|4451.5|4450.5|4450|4449|1542
1650881550000|2022-04-25 10:12:30|4451|4449.5|4449.5|4449|4451|4449.5|4449.5|4449|775
1650881560000|2022-04-25 10:12:40|4450|4448.5|4447.5|4446.5|4450|4448.5|4447.5|4446.5|1132
1650881570000|2022-04-25 10:12:50|4448|4447|4450|4449|4450.5|4449.5|4448|4447|1026
1650881580000|2022-04-25 10:13:00|4450.5||4450.5||4450.5||4450||0
1650881590000|2022-04-25 10:13:10|4451|4449.5|4452|4451|4452|4451|4450.5|4449.5|930
1650881600000|2022-04-25 10:13:20|4451.5|4450.5|4450.5|4449|4452|4450.5|4450.5|4449|0
1650881610000|2022-04-25 10:13:30|4450|4448.5|4449.5|4448.5|4450.5|4449.5|4449|4448.5|1148
1650881620000|2022-04-25 10:13:40|4449|4448|4448|4447|4449.5|4448|4448|4447|388
1650881630000|2022-04-25 10:13:50|4448.5|4447.5|4448.5|4447.5|4449|4448|4448.5|4447.5|0
1650881640000|2022-04-25 10:14:00|4448|4447|4447.5|4446.5|4449.5|4448.5|4447|4446|3962
1650881650000|2022-04-25 10:14:10|4448|4446|4445|4444|4448|4446|4444|4443|3147
1650881660000|2022-04-25 10:14:20|4445.5|4444.5|4445|4444|4445.5|4444.5|4445|4444|645
1650881670000|2022-04-25 10:14:30|4444.5|4443.5|4443.5|4442.5|4445|4444|4443.5|4442.5|2391
1650881680000|2022-04-25 10:14:40|4444||4443.5||4444||4443||100
1650881690000|2022-04-25 10:14:50|4443|4442|4442.5|4441.5|4443|4442|4442|4441|518
1650881700000|2022-04-25 10:15:00|4443|4442|4443|4442|4444.5|4443.5|4442.5|4441.5|804
1650881710000|2022-04-25 10:15:10|4442.5|4441.5|4444|4443|4444.5|4443.5|4442|4441.5|253
1650881720000|2022-04-25 10:15:20|4444.5|4443.5|4443.5|4442|4445|4443.5|4443.5|4442|556
1650881730000|2022-04-25 10:15:30|4443|4442.5|4444.5|4443.5|4445|4444|4443|4442|237
1650881740000|2022-04-25 10:15:40|4445|4444|4447.5|4446|4447.5|4446|4445|4444|1930
1650881750000|2022-04-25 10:15:50|4447|4445.5|4447|4446|4448|4447|4446|4445|1266
1650881760000|2022-04-25 10:16:00|4446.5|4445.5|4447|4446.5|4447.5|4447|4446.5|4445.5|695
1650881770000|2022-04-25 10:16:10|4447.5|4446|4448.5|4447|4448.5|4447.5|4447.5|4446|457
1650881780000|2022-04-25 10:16:20|4448|4446.5|4449|4448|4449.5|4448.5|4447|4446.5|2339
1650881790000|2022-04-25 10:16:30|4449.5|4448.5|4446.5|4445.5|4450|4448.5|4446.5|4445.5|418
1650881800000|2022-04-25 10:16:40|4447|4446|4447|4446|4447.5|4446.5|4447|4446|1
1650881810000|2022-04-25 10:16:50|4446.5|4445.5|4445.5|4444.5|4446.5|4446|4445|4444|2080
1650881820000|2022-04-25 10:17:00|4445|4444|4444|4443.5|4445|4444.5|4444|4443|1650
1650881830000|2022-04-25 10:17:10|4443.5|4443|4443|4442|4443.5|4443.5|4442.5|4441.5|926
1650881840000|2022-04-25 10:17:20|4442.5|4441.5|4442.5|4441.5|4443|4442|4442|4441|609
1650881850000|2022-04-25 10:17:30|4442|4441|4442|4441|4442.5|4441.5|4441.5|4440|496
1650881860000|2022-04-25 10:17:40|4442.5|4441.5|4443|4442|4443|4442|4442|4441.5|0
1650881870000|2022-04-25 10:17:50|4443.5|4442.5|4442|4440.5|4444|4443|4441.5|4440.5|385
1650881880000|2022-04-25 10:18:00|4441.5|4440|4442|4441|4442|4441.5|4441.5|4440|1006
1650881890000|2022-04-25 10:18:10|4442.5|4440.5|4443|4441.5|4443.5|4442.5|4442.5|4440.5|386
1650881900000|2022-04-25 10:18:20|4442.5|4442|4444|4443.5|4444.5|4443.5|4442.5|4442|362
1650881910000|2022-04-25 10:18:30|4444.5|4444|4445.5|4444.5|4445.5|4444.5|4444.5|4444|67
1650881920000|2022-04-25 10:18:40|4445|4445|4449|4447.5|4449|4447.5|4445|4445|803
1650881930000|2022-04-25 10:18:50|4448.5|4447|4448|4447|4448.5|4447.5|4447|4446.5|1209
1650881940000|2022-04-25 10:19:00||4446.5||4446.5||4447||4446.5|0
1650881950000|2022-04-25 10:19:10|4448.5|4447|4449|4448|4449|4448|4447.5|4447|1705
1650881960000|2022-04-25 10:19:20|4449.5|4448.5|4449.5|4448.5|4450|4449|4449|4447.5|475
1650881970000|2022-04-25 10:19:30|4450|4449|4451.5|4450.5|4452.5|4451|4450|4449|351
1650881980000|2022-04-25 10:19:40|4451|4450|4453|4452.5|4453.5|4452.5|4450.5|4449.5|480
1650881990000|2022-04-25 10:19:50|4452.5|4452|4451.5|4450|4452.5|4452|4450.5|4449.5|1199
1650882000000|2022-04-25 10:20:00|4452|4450.5|4453.5|4452.5|4453.5|4452.5|4452|4450.5|132
1650882010000|2022-04-25 10:20:10|4454|4453|4455|4454|4455|4454|4454|4453|430
1650882020000|2022-04-25 10:20:20|4454.5|4454.5|4454|4453|4456|4454.5|4453.5|4452.5|1817
1650882030000|2022-04-25 10:20:30|4453.5|4452.5|4455|4453.5|4455|4453.5|4453.5|4452.5|0
1650882040000|2022-04-25 10:20:40|4454.5|4453|4454|4453|4454.5|4453.5|4454|4452.5|0
1650882050000|2022-04-25 10:20:50|4454.5|4453.5|4455|4454|4455|4454|4454.5|4453|408
1650882060000|2022-04-25 10:21:00|4454.5|4453.5|4453.5|4452.5|4455|4453.5|4453|4452|954
1650882070000|2022-04-25 10:21:10|4453|4452|4452|4450.5|4453|4452.5|4451|4450.5|2017
1650882080000|2022-04-25 10:21:20|4451.5|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|608
1650882090000|2022-04-25 10:21:30|4451|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|0
1650882100000|2022-04-25 10:21:40|4451||4451||4451.5||4451||172
1650882110000|2022-04-25 10:21:50|4450.5|4450|4450.5|4450|4451|4450.5|4450.5|4449|1756
1650882120000|2022-04-25 10:22:00|4451||4451||4451||4451||136
1650882130000|2022-04-25 10:22:10|4450.5|4449.5|4450.5|4449|4450.5|4450|4449.5|4449|61
1650882140000|2022-04-25 10:22:20|4450|4449.5|4450.5|4449.5|4450.5|4449.5|4450|4449|42
1650882150000|2022-04-25 10:22:30|4450|4449|4448.5|4447.5|4450|4449.5|4448|4447|1497
1650882160000|2022-04-25 10:22:40|4448|4447|4448|4447.5|4448|4447.5|4448|4447|1602
1650882170000|2022-04-25 10:22:50|4447.5|4447|4447.5|4447|4448|4447|4447.5|4447|327
1650882180000|2022-04-25 10:23:00|4447|4446.5|4447.5|4446.5|4448.5|4447.5|4446.5|4445.5|1062
1650882190000|2022-04-25 10:23:10|4448|4447|4448.5|4447|4448.5|4447.5|4447.5|4447|0
1650882200000|2022-04-25 10:23:20|4449|4447.5|4446|4445.5|4450.5|4449.5|4446|4445.5|10961
1650882210000|2022-04-25 10:23:30|4446.5|4446|4446.5|4445.5|4446.5|4446|4446|4445.5|301
1650882220000|2022-04-25 10:23:40|4447|4446|4447.5|4446.5|4448.5|4447.5|4447|4446|1272
1650882230000|2022-04-25 10:23:50|4447|4446|4447|4446|4447.5|4446|4446.5|4446|210
1650882240000|2022-04-25 10:24:00|4446.5|4445.5|4447|4446|4447.5|4446.5|4446|4445|579
1650882250000|2022-04-25 10:24:10|4447.5|4446.5|4447.5|4446|4447.5|4446.5|4447.5|4446|0
1650882260000|2022-04-25 10:24:20|4448|4446.5|4448.5|4447.5|4449|4447.5|4448|4446.5|2377
1650882270000|2022-04-25 10:24:30|4449|4448|4450|4449|4450.5|4449|4448.5|4448|278
1650882280000|2022-04-25 10:24:40|4450.5|4449.5|4450|4449|4451|4450|4450|4449|729
1650882290000|2022-04-25 10:24:50|4449.5|4448.5|4450|4449|4450|4449|4449.5|4448.5|1197
1650882300000|2022-04-25 10:25:00|4449.5|4448.5|4449.5|4448|4449.5|4449|4449|4448|209
1650882310000|2022-04-25 10:25:10|4449|4448.5|4450.5|4449.5|4450.5|4449.5|4449|4448|49
1650882320000|2022-04-25 10:25:20|4451|4450|4451|4450|4452|4451|4450.5|4449.5|1081
1650882330000|2022-04-25 10:25:30|4450.5|4450.5|4450.5|4449.5|4450.5|4450.5|4450.5|4449.5|0
1650882340000|2022-04-25 10:25:40|4449.5|4449|4450.5|4449|4450.5|4449|4449.5|4448.5|1254
1650882350000|2022-04-25 10:25:50|4451|4449.5|4451|4449.5|4451.5|4450.5|4450.5|4449|418
1650882360000|2022-04-25 10:26:00|4450.5|4449|4449.5|4448.5|4450.5|4449.5|4449.5|4448.5|921
1650882370000|2022-04-25 10:26:10|4449|4448|4449.5|4448|4449.5|4448|4449|4448|38
1650882380000|2022-04-25 10:26:20|4449|4447.5|4447.5|4447|4449|4447.5|4447.5|4446.5|988
1650882390000|2022-04-25 10:26:30|4448|4447.5|4449|4448|4449|4448|4448|4447.5|253
1650882400000|2022-04-25 10:26:40|4449.5|4447.5|4449|4448|4449.5|4448|4448.5|4447.5|585
1650882410000|2022-04-25 10:26:50|4449.5|4448.5|4448.5|4448|4450|4449|4448.5|4448|870
1650882420000|2022-04-25 10:27:00|4449|4448.5|4449.5|4448|4449.5|4448.5|4448.5|4448|37
1650882430000|2022-04-25 10:27:10|4449|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|55
1650882440000|2022-04-25 10:27:20|4450|4449|4450.5|4449|4450.5|4449.5|4450|4449|37
1650882450000|2022-04-25 10:27:30|4450|4449.5|4450.5|4449.5|4450.5|4449.5|4450|4449.5|0
1650882460000|2022-04-25 10:27:40|4450|4449|4449|4448.5|4450.5|4449|4448.5|4448|754
1650882470000|2022-04-25 10:27:50|4449.5||4449.5||4449.5||4449.5||265
1650882480000|2022-04-25 10:28:00|4450|4449|4450.5|4449|4451.5|4450.5|4450|4449|840
1650882490000|2022-04-25 10:28:10|4451|4449.5|4451|4449.5|4451|4450|4450.5|4449.5|3
1650882500000|2022-04-25 10:28:20|4451.5|4450|4451.5|4450.5|4452|4450.5|4451|4450|0
1650882510000|2022-04-25 10:28:30|4451|4450|4452|4451|4452|4451.5|4451|4450|88
1650882520000|2022-04-25 10:28:40|4451.5|4450.5|4452.5|4452|4453.5|4452.5|4451.5|4450.5|1345
1650882530000|2022-04-25 10:28:50|4453|4452.5|4453|4452|4453|4452.5|4453|4452|11
1650882540000|2022-04-25 10:29:00|4452|4451.5|4452|4451|4452.5|4452|4450.5|4450|1651
1650882550000|2022-04-25 10:29:10|4451.5|4450.5|4451.5|4450|4452|4450.5|4451.5|4450|0
1650882560000|2022-04-25 10:29:20|4451|4449.5|4450|4449|4451|4450|4450|4449|319
1650882570000|2022-04-25 10:29:30|4450.5|4449.5|4451|4450|4451.5|4450.5|4450.5|4449|313
1650882580000|2022-04-25 10:29:40|4451.5|4450.5|4450|4449|4451.5|4450.5|4450|4449|211
1650882590000|2022-04-25 10:29:50|4450.5|4449.5|4449|4448|4451|4450.5|4449|4448|6133
1650882600000|2022-04-25 10:30:00|4449.5|4448.5|4449.5|4448.5|4450|4449|4449|4448|203
1650882610000|2022-04-25 10:30:10|4450|4449|4451.5|4450.5|4451.5|4450.5|4450|4449|881
1650882620000|2022-04-25 10:30:20|4451|4450|4451.5|4450.5|4452|4451|4451|4450|147
1650882630000|2022-04-25 10:30:30|4452|4451|4452|4451|4452|4451|4451.5|4450.5|0
1650882640000|2022-04-25 10:30:40|4452.5|4451.5|4453|4452|4453.5|4452.5|4452|4451.5|332
1650882650000|2022-04-25 10:30:50|4452.5|4451.5|4453.5|4452.5|4454|4452.5|4452.5|4451.5|295
1650882660000|2022-04-25 10:31:00|4454|4453|4454|4453|4455|4454|4453.5|4452.5|1309
1650882670000|2022-04-25 10:31:10|4453.5|4452.5|4453.5|4452.5|4453.5|4453|4453.5|4452.5|0
1650882680000|2022-04-25 10:31:20|4453|4452|4451.5|4451|4453|4452|4451.5|4451|506
1650882690000|2022-04-25 10:31:30|4451|4450.5|4450.5|4449.5|4452|4451.5|4450|4449|1215
1650882700000|2022-04-25 10:31:40|4450|4449|4450|4449|4450|4449|4449.5|4449|71
1650882710000|2022-04-25 10:31:50|4449.5|4448.5|4450.5|4449|4450.5|4449.5|4449|4448|1429
1650882720000|2022-04-25 10:32:00|4450||4449.5||4450||4449.5||0
1650882730000|2022-04-25 10:32:10|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|131
1650882740000|2022-04-25 10:32:20|4450.5|4450|4451|4450|4451.5|4450.5|4450.5|4450|40
1650882750000|2022-04-25 10:32:30|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450|4449.5|135
1650882760000|2022-04-25 10:32:40|4450|4449|4449|4447.5|4450|4449.5|4448.5|4447.5|2051
1650882770000|2022-04-25 10:32:50|4448.5|4447|4448|4447|4448.5|4447|4447|4446|4612
1650882780000|2022-04-25 10:33:00|4447.5|4446.5|4447.5|4446.5|4448|4447.5|4447.5|4446.5|353
1650882790000|2022-04-25 10:33:10|4447|4446|4447.5|4446.5|4447.5|4446.5|4446.5|4445|837
1650882800000|2022-04-25 10:33:20|4447|4447|4447|4446|4447.5|4447|4446.5|4445.5|356
1650882810000|2022-04-25 10:33:30|4446.5|4445.5|4446|4445|4446.5|4445.5|4445.5|4445|13
1650882820000|2022-04-25 10:33:40||4445.5||4445||4445.5||4445|0
1650882830000|2022-04-25 10:33:50|4446.5|4445.5|4446.5|4445.5|4447|4446|4446|4445|845
1650882840000|2022-04-25 10:34:00|4446|4445|4444.5|4444|4446|4445|4444.5|4444|1258
1650882850000|2022-04-25 10:34:10|4445||4444.5||4445||4444.5||12
1650882860000|2022-04-25 10:34:20|4445|4444.5|4445.5|4444.5|4445.5|4444.5|4445|4444.5|466
1650882870000|2022-04-25 10:34:30|4446|4445|4446|4445.5|4447|4446|4446|4444.5|355
1650882880000|2022-04-25 10:34:40|4445.5|4445|4445.5|4444.5|4446|4445|4445|4444.5|409
1650882890000|2022-04-25 10:34:50|4446|4445|4445.5|4444.5|4446|4445|4445|4444.5|71
1650882900000|2022-04-25 10:35:00|4446|4445|4445|4444.5|4446|4445|4445|4444.5|38
1650882910000|2022-04-25 10:35:10|4445.5|4445|4445.5|4444.5|4445.5|4445|4445|4444.5|257
1650882920000|2022-04-25 10:35:20|4446|4445|4447|4446|4447.5|4446.5|4446|4444.5|495
1650882930000|2022-04-25 10:35:30|4446.5|4446.5|4448|4447|4448.5|4447.5|4446.5|4446|92
1650882940000|2022-04-25 10:35:40|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|4448|4447|607
1650882950000|2022-04-25 10:35:50|4449|4448|4449.5|4449|4450.5|4449.5|4449|4447.5|458
1650882960000|2022-04-25 10:36:00|4450|4448.5|4451.5|4450.5|4451.5|4450.5|4449.5|4448.5|768
1650882970000|2022-04-25 10:36:10|4451|4451|4451|4450|4452|4451|4451|4450|310
1650882980000|2022-04-25 10:36:20|4451.5|4450.5|4451.5|4450|4452.5|4451|4451|4450|866
1650882990000|2022-04-25 10:36:30|4451|4450.5|4450.5|4449.5|4451|4450.5|4450|4449|1430
1650883000000|2022-04-25 10:36:40||4450||4449.5||4450||4449.5|0
1650883010000|2022-04-25 10:36:50|4450|4449|4449|4448|4450.5|4449|4448.5|4448|630
1650883020000|2022-04-25 10:37:00|4449.5|4448.5|4449|4448|4449.5|4448.5|4449|4448|514
1650883030000|2022-04-25 10:37:10|4448.5|4447.5|4447|4446|4449|4448|4447|4445.5|1578
1650883040000|2022-04-25 10:37:20|4447.5|4445.5|4447|4446|4447.5|4446.5|4446.5|4445.5|272
1650883050000|2022-04-25 10:37:30|4446.5|4446.5|4448.5|4447.5|4448.5|4447.5|4446.5|4446|629
1650883060000|2022-04-25 10:37:40|4449|4447|4449.5|4448.5|4449.5|4448.5|4448.5|4447|565
1650883070000|2022-04-25 10:37:50|4449|4448|4448|4447.5|4449.5|4448|4448|4447.5|299
1650883080000|2022-04-25 10:38:00|4448.5|4448|4448.5|4447.5|4449|4448|4448|4447.5|877
1650883090000|2022-04-25 10:38:10|4448|4448|4449|4448|4449.5|4448.5|4448|4448|287
1650883100000|2022-04-25 10:38:20|4448.5|4447.5|4448|4447.5|4449|4447.5|4448|4447.5|40
1650883110000|2022-04-25 10:38:30|4448.5||4448.5||4448.5||4448.5||0
1650883120000|2022-04-25 10:38:40|4448||4448||4448.5||4448||0
1650883130000|2022-04-25 10:38:50|4448.5||4448.5||4448.5||4448.5||159
1650883140000|2022-04-25 10:39:00|4449|4448|4449|4448|4449|4448|4448.5|4448|37
1650883150000|2022-04-25 10:39:10|4448.5|4447.5|4449.5|4448.5|4449.5|4448.5|4447.5|4446.5|1378
1650883160000|2022-04-25 10:39:20|4449|4448|4448|4447|4449|4448|4448|4447|1933
1650883170000|2022-04-25 10:39:30|4448.5|4447.5|4447|4446|4448.5|4447.5|4447|4446|682
1650883180000|2022-04-25 10:39:40|4446.5|4445.5|4447|4446|4447|4446.5|4446.5|4445.5|0
1650883190000|2022-04-25 10:39:50|4447.5|4446.5|4448|4447.5|4448|4447.5|4447|4446|603
1650883200000|2022-04-25 10:40:00|4448.5|4447|4449|4448|4449.5|4448.5|4448.5|4447|39
1650883210000|2022-04-25 10:40:10|4449.5|4448.5|4449|4448.5|4449.5|4448.5|4449|4448|513
1650883220000|2022-04-25 10:40:20|4449.5|4448|4449.5|4449|4449.5|4449|4449|4448|35
1650883230000|2022-04-25 10:40:30|4449|4448|4448|4447.5|4449|4448.5|4448|4447|3333
1650883240000|2022-04-25 10:40:40|4448.5|4448|4447|4446.5|4448.5|4448|4447|4446.5|1286
1650883250000|2022-04-25 10:40:50|4446.5|4446|4446|4445|4446.5|4446|4446|4445|157
1650883260000|2022-04-25 10:41:00|4446.5|4445.5|4446|4445|4447|4446|4446|4445|400
1650883270000|2022-04-25 10:41:10|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4446|4445|508
1650883280000|2022-04-25 10:41:20|4447|4446|4447|4446|4447.5|4446.5|4447|4446|400
1650883290000|2022-04-25 10:41:30|4446|4446.5|4446.5|4445.5|4446.5|4446.5|4445.5|4445|1137
1650883300000|2022-04-25 10:41:40|4447|4445|4446|4445|4447|4445|4445.5|4445|39
1650883310000|2022-04-25 10:41:50|4445.5|4445.5|4446|4445|4446|4445.5|4445.5|4445|415
1650883320000|2022-04-25 10:42:00|4445.5|4445.5|4446|4445|4446|4445.5|4445.5|4445|21
1650883330000|2022-04-25 10:42:10|4446.5|4445.5|4447.5|4446.5|4448|4447|4446|4445|835
1650883340000|2022-04-25 10:42:20|4448|4447|4448|4447.5|4448.5|4447.5|4447.5|4446.5|782
1650883350000|2022-04-25 10:42:30|4448.5|4447|4448.5|4447.5|4448.5|4447.5|4448|4447|485
1650883360000|2022-04-25 10:42:40|4448|4448|4450|4449|4450|4449|4448|4447|1811
1650883370000|2022-04-25 10:42:50|4449.5|4448.5|4448|4447|4449.5|4448.5|4448|4447|983
1650883380000|2022-04-25 10:43:00|4447.5|4446.5|4447.5|4446.5|4448|4447.5|4447.5|4446.5|312
1650883390000|2022-04-25 10:43:10||4447||4446.5||4447||4446.5|37
1650883400000|2022-04-25 10:43:20|4447|4446|4450|4449|4450|4449|4446.5|4446|2279
1650883410000|2022-04-25 10:43:30|4449.5|4448.5|4449.5|4448.5|4450|4449|4449|4448.5|71
1650883420000|2022-04-25 10:43:40|4450|4449|4450|4449|4450|4449|4450|4449|0
1650883430000|2022-04-25 10:43:50|||||||||65
1650883440000|2022-04-25 10:44:00|4449.5||4449.5||4449.5||4449.5||0
1650883450000|2022-04-25 10:44:10|4449|4448.5|4451|4450|4451|4450.5|4449|4448|2401
1650883460000|2022-04-25 10:44:20|4450.5||4451||4451||4450.5||0
1650883470000|2022-04-25 10:44:30|4450.5||4451||4451||4450.5||349
1650883490000|2022-04-25 10:44:50|4450.5||4451||4451||4450.5||38
1650883500000|2022-04-25 10:45:00|4451.5|4450.5|4452.5|4451|4452.5|4451.5|4451.5|4450.5|1185
1650883510000|2022-04-25 10:45:10|4452|4451.5|4453|4452|4453.5|4452.5|4452|4451|140
1650883520000|2022-04-25 10:45:20|4453.5|4452.5|4454|4453|4454|4453|4453.5|4452|14
1650883530000|2022-04-25 10:45:30|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453|0
1650883540000|2022-04-25 10:45:40|4455|4454|4456.5|4455.5|4456.5|4455.5|4455|4454|244
1650883550000|2022-04-25 10:45:50|4456|4456|4456.5|4455.5|4456.5|4456|4455.5|4455|643
1650883560000|2022-04-25 10:46:00|4456|4455|4454.5|4454|4456|4455|4454.5|4454|422
1650883570000|2022-04-25 10:46:10|4455|4454.5|4456.5|4455.5|4456.5|4455.5|4455|4454.5|717
1650883580000|2022-04-25 10:46:20|4457|4456|4457|4456|4457|4456|4457|4456|41
1650883590000|2022-04-25 10:46:30|4457.5|4456.5|4459|4458|4459|4458|4457.5|4456|340
1650883600000|2022-04-25 10:46:40|4458.5|4457.5|4458.5|4457.5|4460|4459|4458|4457.5|944
1650883610000|2022-04-25 10:46:50|4458|4457|4459.5|4458.5|4459.5|4458.5|4457.5|4456.5|460
1650883620000|2022-04-25 10:47:00|4459|4458|4459|4457.5|4459|4458|4458.5|4457.5|368
1650883630000|2022-04-25 10:47:10|4458.5|4458|4459|4458|4459.5|4458.5|4458.5|4457.5|216
1650883640000|2022-04-25 10:47:20|4459.5|4457.5|4457|4456|4459.5|4457.5|4456.5|4455.5|1389
1650883650000|2022-04-25 10:47:30|4457.5|4456.5|4455|4454|4458|4456.5|4455|4454|305
1650883660000|2022-04-25 10:47:40|4455.5|4454.5|4455|4454|4455.5|4455|4455|4454|427
1650883670000|2022-04-25 10:47:50|4455.5|4454.5|4456|4455.5|4456.5|4455.5|4455|4454|39
1650883680000|2022-04-25 10:48:00|4455.5|4455|4455.5|4455|4456|4455|4455.5|4455|313
1650883690000|2022-04-25 10:48:10|||||||||11
1650883700000|2022-04-25 10:48:20|4455|4454.5|4456|4455|4456|4455|4454.5|4453.5|474
1650883710000|2022-04-25 10:48:30|4456.5|4455.5|4456.5|4455.5|4457|4456|4456.5|4455.5|50
1650883720000|2022-04-25 10:48:40|4456|4455|4455.5|4455|4456.5|4455|4455.5|4455|177
1650883730000|2022-04-25 10:48:50|4455|4454.5|4457|4455.5|4457|4455.5|4455|4454|528
1650883740000|2022-04-25 10:49:00|4456.5|4456|4459|4457.5|4459.5|4458|4456.5|4456|1030
1650883750000|2022-04-25 10:49:10|4459.5|4458|4459|4458|4460.5|4459.5|4459|4457.5|48
1650883760000|2022-04-25 10:49:20|4459.5|4458.5|4458.5|4457.5|4459.5|4458.5|4458.5|4457.5|997
1650883770000|2022-04-25 10:49:30|4458|4457|4458|4457.5|4458|4457.5|4458|4457|77
1650883780000|2022-04-25 10:49:40|4458.5||4458.5||4459||4458.5||179
1650883790000|2022-04-25 10:49:50|4459|4458|4459.5|4458.5|4459.5|4458.5|4459|4458|79
1650883800000|2022-04-25 10:50:00||4459||4459||4459||4459|0
1650883810000|2022-04-25 10:50:10|||||||||136
1650883820000|2022-04-25 10:50:20|4460|4458.5|4461.5|4460.5|4462|4461|4459|4458.5|1817
1650883830000|2022-04-25 10:50:30|4461|4460|4460.5|4459|4461.5|4460.5|4459.5|4459|350
1650883840000|2022-04-25 10:50:40|4460|4458.5|4459.5|4458.5|4460.5|4459|4459.5|4458.5|42
1650883850000|2022-04-25 10:50:50|4460|4459|4460|4459|4460|4459|4460|4459|444
1650883860000|2022-04-25 10:51:00|||||||||189
1650883870000|2022-04-25 10:51:10|4459.5|4458.5|4458|4457.5|4459.5|4458.5|4458|4457.5|932
1650883880000|2022-04-25 10:51:20|4458.5|4457|4456.5|4455.5|4458.5|4457|4456.5|4455.5|455
1650883890000|2022-04-25 10:51:30|4457|4456|4457.5|4456.5|4457.5|4457|4457|4456|726
1650883900000|2022-04-25 10:51:40|4457|4456|4457|4456.5|4457.5|4456.5|4457|4456|348
1650883910000|2022-04-25 10:51:50|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|473
1650883920000|2022-04-25 10:52:00|4457.5|4457|4458|4457.5|4458.5|4457.5|4457|4456.5|1323
1650883930000|2022-04-25 10:52:10|4458.5|4458|4459|4458|4460|4459|4458.5|4458|471
1650883940000|2022-04-25 10:52:20|4458.5|4457.5|4459|4458|4459|4458|4458.5|4457.5|89
1650883950000|2022-04-25 10:52:30|4459.5|4458.5|4457.5|4456.5|4459.5|4458.5|4457|4456.5|670
1650883960000|2022-04-25 10:52:40|4457|4456|4455|4453.5|4457|4456|4454.5|4453.5|783
1650883970000|2022-04-25 10:52:50|4454.5|4454|4455|4454.5|4455.5|4454.5|4454.5|4454|37
1650883980000|2022-04-25 10:53:00|4454.5|4454|4455|4454|4455|4454|4454.5|4453.5|344
1650883990000|2022-04-25 10:53:10|4454.5||4454.5||4455||4454.5||0
1650884010000|2022-04-25 10:53:30|4454|4453.5|4454|4453|4454|4454|4453.5|4452.5|1060
1650884020000|2022-04-25 10:53:40|4453.5|4452.5|4454.5|4453.5|4455|4454|4453.5|4452.5|480
1650884030000|2022-04-25 10:53:50||4454||4453.5||4454||4453.5|5
1650884040000|2022-04-25 10:54:00|4455|4454|4455|4454.5|4455|4454.5|4455|4454|420
1650884050000|2022-04-25 10:54:10|4455.5|4455|4455.5|4455|4456.5|4455.5|4455.5|4454.5|1165
1650884060000|2022-04-25 10:54:20|||||||||15
1650884070000|2022-04-25 10:54:30|4455|4454.5|4453.5|4452.5|4455.5|4454.5|4453|4452.5|637
1650884080000|2022-04-25 10:54:40|4453|4453|4453.5|4453|4454|4453|4453|4452.5|0
1650884090000|2022-04-25 10:54:50|4454|4453.5|4453.5|4452.5|4454.5|4453.5|4453.5|4452.5|250
1650884100000|2022-04-25 10:55:00|4453|4453|4453|4452|4453|4453|4453|4452|241
1650884110000|2022-04-25 10:55:10|4453.5|4452.5|4453.5|4452.5|4453.5|4453|4453.5|4452.5|38
1650884120000|2022-04-25 10:55:20|4454|4453|4454|4453|4454|4453.5|4454|4453|327
1650884130000|2022-04-25 10:55:30|4454.5|4453.5|4453|4452|4454.5|4453.5|4452.5|4452|1373
1650884140000|2022-04-25 10:55:40|4452.5|4452.5|4454|4453|4454|4453.5|4452.5|4452.5|1206
1650884160000|2022-04-25 10:56:00|4453.5|4452.5|4453|4452|4453.5|4452.5|4453|4452|262
1650884170000|2022-04-25 10:56:10|4453.5|4452.5|4454|4453|4454|4453|4453.5|4452.5|1350
1650884180000|2022-04-25 10:56:20|4454.5|4453.5|4455|4454|4455.5|4454.5|4454.5|4453.5|688
1650884190000|2022-04-25 10:56:30|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453.5|588
1650884200000|2022-04-25 10:56:40|4454|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|84
1650884210000|2022-04-25 10:56:50|4455|4454|4455|4454|4455|4454|4455|4454|431
1650884220000|2022-04-25 10:57:00|4454.5|4453.5|4454|4453|4454.5|4453.5|4453.5|4453|638
1650884230000|2022-04-25 10:57:10|4453.5|4452.5|4453|4452|4453.5|4452.5|4452.5|4452|926
1650884250000|2022-04-25 10:57:30|4452.5||4453||4453||4452.5||218
1650884260000|2022-04-25 10:57:40|4452.5|4451.5|4452.5|4451.5|4453|4452|4451.5|4451|1048
1650884270000|2022-04-25 10:57:50|4452|4451|4450.5|4449.5|4452.5|4451.5|4450|4449.5|1754
1650884280000|2022-04-25 10:58:00|4451|4450|4450.5|4449.5|4451.5|4451|4450.5|4449.5|768
1650884290000|2022-04-25 10:58:10|4450|4450|4450|4448.5|4450.5|4450|4449|4448|582
1650884300000|2022-04-25 10:58:20|4449.5|4449|4449.5|4448.5|4450|4449.5|4449.5|4448|522
1650884310000|2022-04-25 10:58:30|4449|4448|4449|4448|4449.5|4448.5|4449|4448|1164
1650884320000|2022-04-25 10:58:40|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|0
1650884330000|2022-04-25 10:58:50|4450|4449|4449|4448|4450|4449.5|4448.5|4448|1911
1650884340000|2022-04-25 10:59:00|4448.5|4447.5|4449.5|4448|4449.5|4448.5|4448.5|4447|517
1650884350000|2022-04-25 10:59:10|4449|4448.5|4450|4449.5|4450|4449.5|4449|4448|29
1650884360000|2022-04-25 10:59:20|4450.5|4450|4451|4450|4451.5|4450.5|4450.5|4450|374
1650884370000|2022-04-25 10:59:30|4450.5|4450.5|4451|4450|4451|4450.5|4450.5|4450|64
1650884380000|2022-04-25 10:59:40|4451.5|4450.5|4451.5|4450.5|4451.5|4451|4451|4450.5|739
1650884390000|2022-04-25 10:59:50|4452|4451|4453.5|4453|4454|4453|4452|4451|661
1650884400000|2022-04-25 11:00:00|4454|4453.5|4456|4455|4457|4456|4454|4453|4186
1650884410000|2022-04-25 11:00:10|4456.5|4455.5|4455|4454|4456.5|4455.5|4454.5|4454|505
1650884420000|2022-04-25 11:00:20|4454.5|4453.5|4457|4456.5|4458|4457|4454.5|4453.5|497
1650884430000|2022-04-25 11:00:30|4456.5|4456|4458|4457.5|4458.5|4457.5|4456.5|4455|1061
1650884440000|2022-04-25 11:00:40|4458.5|4458|4457.5|4456.5|4459|4458|4457.5|4456.5|832
1650884450000|2022-04-25 11:00:50|4458|4457|4458.5|4458|4458.5|4458|4458|4456.5|175
1650884460000|2022-04-25 11:01:00|4458|4457.5|4457.5|4456|4458.5|4458|4456.5|4455.5|814
1650884470000|2022-04-25 11:01:10|4457|4456.5|4457|4456|4457.5|4456.5|4456.5|4456|663
1650884480000|2022-04-25 11:01:20|4457.5|4456.5|4456.5|4455.5|4458.5|4457.5|4456.5|4455.5|729
1650884490000|2022-04-25 11:01:30|4457|4456|4457.5|4456.5|4457.5|4456.5|4457|4456|38
1650884500000|2022-04-25 11:01:40||4457||4457||4457||4457|0
1650884510000|2022-04-25 11:01:50|4458|4457.5|4458.5|4458|4459|4458|4457.5|4457|2528
1650884520000|2022-04-25 11:02:00|4459|4457.5|4458|4457|4459|4457.5|4457|4456|521
1650884530000|2022-04-25 11:02:10|4458.5|4457.5|4459|4458|4460|4459|4458.5|4457.5|361
1650884540000|2022-04-25 11:02:20||4457.5||4458||4458||4457.5|15
1650884550000|2022-04-25 11:02:30|||||||||33
1650884560000|2022-04-25 11:02:40|4459.5|4458.5|4459|4458.5|4459.5|4458.5|4459|4458|206
1650884570000|2022-04-25 11:02:50|4458.5|4458|4457.5|4456.5|4458.5|4458|4457.5|4456.5|2024
1650884590000|2022-04-25 11:03:10|4457|4456|4455|4454|4457|4456|4455|4454|2112
1650884610000|2022-04-25 11:03:30|4454.5|4453.5|4455|4454|4455|4454|4454|4453.5|286
1650884620000|2022-04-25 11:03:40|4454.5|4453.5|4454.5|4454|4455|4454|4454.5|4453.5|247
1650884630000|2022-04-25 11:03:50|4454|4453.5|4453.5|4452.5|4454|4453.5|4453|4452|176
1650884640000|2022-04-25 11:04:00||4452||4452.5||4452.5||4452|0
1650884650000|2022-04-25 11:04:10|4453|4452|4453|4452|4453|4452|4453|4452|671
1650884660000|2022-04-25 11:04:20|4453.5|4452.5|4453.5|4453|4454|4453.5|4453.5|4452.5|964
1650884670000|2022-04-25 11:04:30|4454|4452.5|4454.5|4453.5|4455|4454|4453|4452.5|556
1650884680000|2022-04-25 11:04:40|4454|4453|4455|4453.5|4455|4454|4453.5|4452.5|501
1650884690000|2022-04-25 11:04:50|4454.5|4453|4457|4456|4457|4456|4454|4453|4321
1650884700000|2022-04-25 11:05:00|4456.5|4455.5|4457|4456|4457|4456|4456.5|4455.5|200
1650884720000|2022-04-25 11:05:20|4457.5|4456.5|4456|4455|4458|4457|4456|4455|701
1650884730000|2022-04-25 11:05:30|4456.5|4455.5|4456.5|4455.5|4457|4456|4456.5|4455|87
1650884740000|2022-04-25 11:05:40|4456|4455|4456.5|4455.5|4456.5|4455.5|4455.5|4455|419
1650884750000|2022-04-25 11:05:50|4456|4455|4456.5|4455.5|4456.5|4456|4456|4455|763
1650884760000|2022-04-25 11:06:00|4456|4455|4456|4455|4456.5|4455.5|4455.5|4455|183
1650884770000|2022-04-25 11:06:10|4456.5|4455.5|4456.5|4455.5|4456.5|4456|4456|4455.5|80
1650884780000|2022-04-25 11:06:20|||||||||300
1650884790000|2022-04-25 11:06:30|4457|4456|4457|4456|4457|4456.5|4457|4456|256
1650884800000|2022-04-25 11:06:40|4456.5|4455.5|4455|4454|4456.5|4455.5|4454.5|4453.5|2257
1650884810000|2022-04-25 11:06:50|4454.5|4454.5|4455|4454|4455.5|4454.5|4454.5|4453.5|65
1650884820000|2022-04-25 11:07:00|4454.5|4453.5|4455|4454|4455.5|4454|4454|4453.5|543
1650884830000|2022-04-25 11:07:10|4454.5|4453.5|4454.5|4453.5|4455|4453.5|4454.5|4453.5|70
1650884840000|2022-04-25 11:07:20|4455|4453|4453.5|4452.5|4455|4453|4453.5|4452.5|179
1650884850000|2022-04-25 11:07:30|4454|4453|4453|4452|4454|4453.5|4453|4452|56
1650884860000|2022-04-25 11:07:40|4452.5|4452.5|4453|4452|4453|4452.5|4452.5|4452|2
1650884870000|2022-04-25 11:07:50|4454.5|4452.5|4454|4453|4454.5|4453.5|4454|4452|4572
1650884880000|2022-04-25 11:08:00|4453.5|4453.5|4453.5|4452.5|4454|4453.5|4453|4452.5|127
1650884890000|2022-04-25 11:08:10|4454|4453|4455|4454|4455.5|4454.5|4453|4452|1570
1650884900000|2022-04-25 11:08:20|||||||||40
1650884920000|2022-04-25 11:08:40|4455.5|4454.5|4455.5|4455|4456|4455|4455.5|4454|1001
1650884930000|2022-04-25 11:08:50|4455|4454.5|4455|4454|4455.5|4454.5|4454.5|4454|75
1650884950000|2022-04-25 11:09:10|4454.5|4454.5|4454|4453|4454.5|4454.5|4453.5|4453|149
1650884970000|2022-04-25 11:09:30|4453.5|4453.5|4453.5|4453|4453.5|4453.5|4453.5|4453|194
1650884980000|2022-04-25 11:09:40|4454|4453.5|4454|4453|4454|4453.5|4454|4453|80
1650884990000|2022-04-25 11:09:50|4453.5|4452.5|4453|4452.5|4453.5|4452.5|4453|4452|300
1650885000000|2022-04-25 11:10:00|4453.5|4452|4453.5|4453|4453.5|4453|4453.5|4452|452
1650885010000|2022-04-25 11:10:10|4454|4453.5|4455|4454|4455|4454.5|4454|4453.5|815
1650885020000|2022-04-25 11:10:20|4455.5|4454.5|4456.5|4455.5|4456.5|4455.5|4455.5|4454.5|388
1650885030000|2022-04-25 11:10:30|4457|4456|4456.5|4456|4457|4456|4456.5|4456|740
1650885040000|2022-04-25 11:10:40|4457|4456.5|4454.5|4453.5|4457.5|4456.5|4454.5|4453.5|363
1650885050000|2022-04-25 11:10:50|4454|4453|4453.5|4452.5|4454.5|4453|4453.5|4452.5|54
1650885060000|2022-04-25 11:11:00|4454|4453|4454|4453|4454|4453|4454|4453|185
1650885080000|2022-04-25 11:11:20|4453.5|4452.5|4453.5|4452.5|4454|4453|4453.5|4452.5|94
1650885090000|2022-04-25 11:11:30||4453||4453||4453||4452.5|0
1650885100000|2022-04-25 11:11:40|4453|4452.5|4453|4452.5|4453|4452.5|4453|4452.5|275
1650885110000|2022-04-25 11:11:50|4453.5|4453|4453.5|4452.5|4453.5|4453|4453.5|4452.5|531
1650885120000|2022-04-25 11:12:00|4453|4453|4454|4453.5|4454|4453.5|4453|4453|349
1650885140000|2022-04-25 11:12:20|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|60
1650885150000|2022-04-25 11:12:30|4453|4452.5|4454|4453|4454|4453.5|4453|4452.5|455
1650885160000|2022-04-25 11:12:40|4453.5||4453.5||4453.5||4453.5||0
1650885180000|2022-04-25 11:13:00|4454|4453.5|4454|4453.5|4454|4453.5|4454|4453|175
1650885190000|2022-04-25 11:13:10|4453.5|4453|4453.5|4453|4454|4453|4453|4452|1694
1650885200000|2022-04-25 11:13:20|4454|4453.5|4454.5|4454|4455|4454.5|4454|4453.5|1478
1650885210000|2022-04-25 11:13:30|4455|4454.5|4455|4454|4455|4454.5|4454|4453|500
1650885220000|2022-04-25 11:13:40||4454.5||4454||4454.5||4454|151
1650885240000|2022-04-25 11:14:00|4454.5|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|10
1650885260000|2022-04-25 11:14:20|4454|4453.5|4454|4453|4454|4453.5|4453.5|4452.5|1397
1650885270000|2022-04-25 11:14:30|4453.5|4452.5|4453|4452.5|4454|4453|4453|4452.5|0
1650885280000|2022-04-25 11:14:40|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|321
1650885290000|2022-04-25 11:14:50|4452.5|4452|4452.5|4452|4452.5|4452|4452.5|4452|176
1650885300000|2022-04-25 11:15:00|4453|4452.5|4453|4452|4453|4452.5|4452.5|4452|375
1650885310000|2022-04-25 11:15:10|4453.5|4452.5|4453.5|4453|4453.5|4453|4453.5|4452|554
1650885320000|2022-04-25 11:15:20|4454|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453|254
1650885330000|2022-04-25 11:15:30|4454|4453|4454|4453|4454|4453.5|4454|4453|72
1650885340000|2022-04-25 11:15:40|4453.5|4452.5|4453|4452.5|4453.5|4452.5|4452.5|4452|475
1650885350000|2022-04-25 11:15:50|||||||||25
1650885370000|2022-04-25 11:16:10|4453.5|4453|4453|4452|4453.5|4453|4452.5|4452|783
1650885380000|2022-04-25 11:16:20|4452.5||4452.5||4453||4452.5||0
1650885390000|2022-04-25 11:16:30|4452|4451.5|4452|4451|4452|4451.5|4451.5|4451|1535
1650885400000|2022-04-25 11:16:40|4451.5||4451.5||4451.5||4451.5||0
1650885410000|2022-04-25 11:16:50|4451|4450.5|4451|4450|4451.5|4450.5|4450.5|4450|334
1650885420000|2022-04-25 11:17:00|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4449.5|4448.5|1541
1650885430000|2022-04-25 11:17:10|4450|4449|4450|4449.5|4450|4449.5|4449.5|4448|0
1650885440000|2022-04-25 11:17:20||4449||4449||4449||4449|507
1650885450000|2022-04-25 11:17:30|4449.5||4449.5||4449.5||4449.5||0
1650885460000|2022-04-25 11:17:40|4450|4449.5|4449.5|4449|4450.5|4449.5|4449.5|4449|1335
1650885470000|2022-04-25 11:17:50|4450|4448.5|4448.5|4448|4450.5|4450|4448.5|4448|1256
1650885480000|2022-04-25 11:18:00|4448|4447.5|4449.5|4448.5|4449.5|4448.5|4447.5|4447|114
1650885490000|2022-04-25 11:18:10|4449|4448|4449|4448.5|4449.5|4448.5|4449|4448|454
1650885500000|2022-04-25 11:18:20|4448.5|4448|4447|4446|4448.5|4448.5|4447|4446|1651
1650885510000|2022-04-25 11:18:30|4447.5|4446.5|4448|4447|4448|4447.5|4447.5|4446.5|39
1650885520000|2022-04-25 11:18:40|4447.5|4446.5|4446.5|4446|4447.5|4447|4446.5|4446|159
1650885530000|2022-04-25 11:18:50|4447.5|4447|4446.5|4445.5|4447.5|4447|4446.5|4445.5|1110
1650885540000|2022-04-25 11:19:00|4447|4446|4446.5|4445.5|4447|4446.5|4446.5|4445.5|0
1650885550000|2022-04-25 11:19:10|4447|4446|4447|4446.5|4447|4446.5|4447|4446|37
1650885560000|2022-04-25 11:19:20|4447.5|4447|4448.5|4447.5|4449|4448|4447.5|4447|694
1650885570000|2022-04-25 11:19:30|4448|4448|4448.5|4448|4448.5|4448|4448|4448|0
1650885580000|2022-04-25 11:19:40|4448|4447.5|4447|4446|4448|4447.5|4446.5|4445.5|2458
1650885590000|2022-04-25 11:19:50|4447.5|4446.5|4446.5|4445.5|4447.5|4446.5|4446|4445.5|886
1650885600000|2022-04-25 11:20:00|4446|4445|4445|4444.5|4446|4445|4445|4444|192
1650885610000|2022-04-25 11:20:10|4445.5|4445|4446|4445|4446|4445|4445|4444.5|726
1650885620000|2022-04-25 11:20:20|4445.5|4444.5|4445|4444|4446|4445|4444.5|4444|1219
1650885630000|2022-04-25 11:20:30|4444.5|4443.5|4445.5|4444.5|4446|4445|4444|4443.5|363
1650885640000|2022-04-25 11:20:40|4446|4444|4444|4443.5|4446|4444|4444|4443|720
1650885650000|2022-04-25 11:20:50|4444.5|4443|4443|4442|4444.5|4443|4443|4442|691
1650885660000|2022-04-25 11:21:00|4443.5|4442.5|4442|4441|4444.5|4443.5|4442|4440.5|3039
1650885670000|2022-04-25 11:21:10|4441.5|4440.5|4441|4440|4442|4440.5|4440.5|4440|889
1650885680000|2022-04-25 11:21:20|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441.5|4440|541
1650885690000|2022-04-25 11:21:30|4442|4441|4442|4441|4443.5|4442.5|4442|4440.5|399
1650885700000|2022-04-25 11:21:40|4441.5|4440.5|4440|4439|4442|4441|4439.5|4439|3080
1650885710000|2022-04-25 11:21:50|4439.5|4438.5|4442|4441|4442.5|4441.5|4439|4438|419
1650885720000|2022-04-25 11:22:00|4442.5|4441.5|4443|4442|4443.5|4442.5|4442.5|4441|141
1650885730000|2022-04-25 11:22:10|4443.5|4442.5|4443|4442.5|4443.5|4442.5|4443|4442.5|0
1650885740000|2022-04-25 11:22:20|4443.5|4443|4446|4445|4446|4445|4443.5|4443|1406
1650885750000|2022-04-25 11:22:30|4445.5|4444.5|4446|4445|4446|4445|4444.5|4443.5|144
1650885760000|2022-04-25 11:22:40|4446.5|4444.5|4448|4447|4448|4447|4446.5|4444.5|349
1650885770000|2022-04-25 11:22:50|4448.5|4447.5|4453|4451.5|4459.5|4458.5|4448|4447|17922
1650885780000|2022-04-25 11:23:00|4453.5|4452|4459.5|4458.5|4460.5|4459.5|4453|4452|3492
1650885790000|2022-04-25 11:23:10|4459|4458|4460.5|4459|4462.5|4461|4457|4456|4924
1650885800000|2022-04-25 11:23:20|4460|4459.5|4459.5|4458.5|4462|4460.5|4458|4456.5|2804
1650885810000|2022-04-25 11:23:30|4460|4458|4459.5|4458.5|4460|4458.5|4457.5|4456|1090
1650885820000|2022-04-25 11:23:40|4459|4458|4459|4458|4460|4459|4458.5|4458|279
1650885830000|2022-04-25 11:23:50|4458.5|4457.5|4457|4456|4458.5|4458|4456|4454.5|2202
1650885840000|2022-04-25 11:24:00|4457.5|4456.5|4462|4461|4463|4461.5|4457.5|4456|864
1650885850000|2022-04-25 11:24:10|4462.5|4461.5|4465.5|4464|4466.5|4465|4462.5|4461.5|1542
1650885860000|2022-04-25 11:24:20|4465|4463.5|4465|4463.5|4466|4464.5|4464|4463|333
1650885870000|2022-04-25 11:24:30|4464.5|4462.5|4462.5|4461.5|4464.5|4463|4462.5|4461|366
1650885880000|2022-04-25 11:24:40|4462|4461|4461|4459.5|4462|4461|4458|4456.5|3469
1650885890000|2022-04-25 11:24:50|4461.5|4460|4464.5|4463.5|4464.5|4463.5|4461.5|4460|847
1650885900000|2022-04-25 11:25:00|4465|4463|4464.5|4463.5|4465|4464.5|4463.5|4462.5|410
1650885910000|2022-04-25 11:25:10|4464|4463|4465|4464|4465|4464|4462.5|4462|756
1650885920000|2022-04-25 11:25:20|4466|4464.5|4464|4463|4466|4465|4464|4462.5|186
1650885930000|2022-04-25 11:25:30|4463.5|4463.5|4463|4461.5|4464|4463.5|4462.5|4461.5|221
1650885940000|2022-04-25 11:25:40|4462.5|4461|4461.5|4460|4462.5|4461|4461|4459.5|355
1650885950000|2022-04-25 11:25:50|4461|4459.5|4461|4460|4462|4460.5|4460.5|4459.5|381
1650885960000|2022-04-25 11:26:00|4460.5|4459.5|4460.5|4459.5|4461|4460|4460|4458.5|194
1650885970000|2022-04-25 11:26:10|4461|4460|4460|4459|4462.5|4461|4460|4459|840
1650885980000|2022-04-25 11:26:20|4459.5|4458.5|4457.5|4456.5|4460|4458.5|4457.5|4456.5|81
1650885990000|2022-04-25 11:26:30|4457|4456|4458|4457|4458|4457|4456.5|4455.5|319
1650886000000|2022-04-25 11:26:40|4458.5|4457.5|4458|4456.5|4459|4458|4456.5|4455.5|381
1650886010000|2022-04-25 11:26:50|4457.5|4457|4456|4455|4457.5|4457|4456|4455|239
1650886020000|2022-04-25 11:27:00|4456.5|4455.5|4456|4454.5|4456.5|4455.5|4455.5|4454.5|358
1650886030000|2022-04-25 11:27:10|4455.5|4453.5|4455|4453.5|4455.5|4454|4454.5|4453.5|280
1650886040000|2022-04-25 11:27:20|4455.5|4454|4453.5|4452|4456.5|4455|4453|4452|811
1650886050000|2022-04-25 11:27:30|4454|4452.5|4453.5|4452.5|4454|4453|4453|4451.5|150
1650886070000|2022-04-25 11:27:50|4454|4453|4453.5|4452.5|4454|4453.5|4453.5|4452|85
1650886080000|2022-04-25 11:28:00|4453|4452|4450|4449|4453|4452|4450|4448.5|1758
1650886090000|2022-04-25 11:28:10|4449.5|4448|4448.5|4448|4449.5|4448.5|4448.5|4448|144
1650886100000|2022-04-25 11:28:20|4449|4447.5|4445.5|4444.5|4449|4447.5|4445.5|4444.5|1021
1650886110000|2022-04-25 11:28:30|4446|4445|4446.5|4445.5|4447|4446|4446|4445|239
1650886120000|2022-04-25 11:28:40|4447|4446|4448|4447|4448|4447|4447|4445.5|36
1650886130000|2022-04-25 11:28:50|4447.5|4446.5|4448|4446.5|4448|4447|4446|4445|645
1650886140000|2022-04-25 11:29:00|4447.5|4447|4447|4445.5|4447.5|4447|4446.5|4445|4
1650886150000|2022-04-25 11:29:10|4447.5|4446|4447.5|4446.5|4448|4447|4447|4446|443
1650886160000|2022-04-25 11:29:20|4447|4446|4447|4446.5|4447.5|4446.5|4447|4446|151
1650886170000|2022-04-25 11:29:30|4447.5|4447|4448.5|4447.5|4448.5|4447.5|4447.5|4447|154
1650886190000|2022-04-25 11:29:50|4448|4447|4447|4446|4448|4447.5|4446.5|4446|1237
1650886200000|2022-04-25 11:30:00|4446.5|4445.5|4444.5|4443|4446.5|4445.5|4443.5|4442|681
1650886210000|2022-04-25 11:30:10|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443|0
1650886220000|2022-04-25 11:30:20|4445|4444|4445.5|4444.5|4445.5|4444.5|4445|4444|458
1650886230000|2022-04-25 11:30:30|4445|4445|4445.5|4445|4446|4445.5|4445|4444.5|1204
1650886240000|2022-04-25 11:30:40|4446|4445.5|4446.5|4446|4446.5|4446|4446|4445.5|603
1650886250000|2022-04-25 11:30:50|4447|4446.5|4447.5|4446.5|4448|4447|4447|4446.5|268
1650886260000|2022-04-25 11:31:00|4447|4446|4446|4444.5|4447|4446|4445|4444|690
1650886270000|2022-04-25 11:31:10|4445.5|4444|4445.5|4444.5|4445.5|4444.5|4445|4444|0
1650886280000|2022-04-25 11:31:20|4446|4445|4446|4445|4447|4446.5|4445.5|4444.5|326
1650886290000|2022-04-25 11:31:30|4446.5|4445.5|4447|4446|4447|4446|4446|4445|69
1650886300000|2022-04-25 11:31:40|4447.5|4446.5|4447.5|4446.5|4448.5|4447|4447|4446.5|1
1650886310000|2022-04-25 11:31:50|4448|4447|4448|4447|4449|4448|4448|4446.5|606
1650886320000|2022-04-25 11:32:00||4447.5||4447||4447.5||4447|119
1650886330000|2022-04-25 11:32:10|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4447.5|4446|38
1650886340000|2022-04-25 11:32:20|4448|4447|4448|4446.5|4448.5|4447.5|4446.5|4445.5|2832
1650886350000|2022-04-25 11:32:30|4448.5|4447|4450|4449|4451|4449.5|4448.5|4447|785
1650886360000|2022-04-25 11:32:40|4450.5|4449.5|4451.5|4450|4452|4450.5|4450.5|4449.5|3
1650886370000|2022-04-25 11:32:50|4451||4451||4451||4451||0
1650886380000|2022-04-25 11:33:00|4451.5|4450.5|4452.5|4451.5|4453|4452|4451|4450|897
1650886390000|2022-04-25 11:33:10|4452|4451|4450|4449|4452|4451|4449.5|4449|2925
1650886400000|2022-04-25 11:33:20|4449.5|4448.5|4450|4449|4450.5|4449.5|4449.5|4448.5|378
1650886410000|2022-04-25 11:33:30|4449.5||4450||4450||4449.5||0
1650886420000|2022-04-25 11:33:40|4449.5|4448|4450|4448.5|4450|4449|4449|4447.5|1123
1650886430000|2022-04-25 11:33:50|4450.5|4449|4450|4449|4450.5|4449.5|4450|4448.5|746
1650886440000|2022-04-25 11:34:00|4450.5|4449.5|4450|4448.5|4452|4450.5|4450|4448.5|2976
1650886450000|2022-04-25 11:34:10|4449.5|4449|4450|4449|4450.5|4449.5|4449.5|4448.5|28
1650886460000|2022-04-25 11:34:20|4449.5|4448.5|4450|4448.5|4451.5|4450.5|4449|4448.5|1446
1650886470000|2022-04-25 11:34:30|4449.5|4449|4450|4449.5|4450.5|4449.5|4449.5|4449|662
1650886480000|2022-04-25 11:34:40|4449.5|4449|4449.5|4449|4450|4449.5|4449.5|4449|282
1650886490000|2022-04-25 11:34:50|4450|4449.5|4449.5|4448.5|4450|4449.5|4449.5|4448|993
1650886500000|2022-04-25 11:35:00|4449|4448|4446.5|4446|4449|4448|4446.5|4446|1644
1650886510000|2022-04-25 11:35:10|4447|4445.5|4447.5|4446.5|4448.5|4447.5|4446.5|4445.5|1824
1650886520000|2022-04-25 11:35:20|4447|4446|4449|4448|4449|4448|4447|4446|603
1650886530000|2022-04-25 11:35:30|4449.5|4447.5|4453|4452|4453.5|4452.5|4448.5|4447.5|8469
1650886540000|2022-04-25 11:35:40|4453.5|4452.5|4454.5|4454|4455|4454|4453|4452.5|50
1650886550000|2022-04-25 11:35:50|4454|4453.5|4455.5|4454.5|4457|4455.5|4454|4453|2528
1650886560000|2022-04-25 11:36:00|4455|4454|4454.5|4453.5|4457|4455.5|4454.5|4453.5|2034
1650886570000|2022-04-25 11:36:10|4455|4454|4454.5|4453.5|4455|4454.5|4454|4453.5|747
1650886580000|2022-04-25 11:36:20|4454|4454|4456|4455|4456|4455.5|4454|4454|1062
1650886590000|2022-04-25 11:36:30|4455.5|4454.5|4459|4457.5|4459|4458.5|4455|4454.5|16363
1650886600000|2022-04-25 11:36:40|4458.5|4457|4459|4458|4460|4459|4457|4456|4729
1650886610000|2022-04-25 11:36:50||4457.5||4457.5||4457.5||4457.5|0
1650886620000|2022-04-25 11:37:00|4458.5|4457|4457.5|4457|4458.5|4457.5|4457|4456|3021
1650886630000|2022-04-25 11:37:10|4457|4456.5|4457|4455.5|4457|4457|4456.5|4455|1276
1650886640000|2022-04-25 11:37:20|4457.5|4456|4456.5|4455.5|4457.5|4456.5|4456.5|4455.5|1039
1650886650000|2022-04-25 11:37:30|4457|4456|4457.5|4456.5|4457.5|4456.5|4457|4456|128
1650886660000|2022-04-25 11:37:40|4457||4457||4457||4457||0
1650886680000|2022-04-25 11:38:00|4457.5|4456|4458|4457|4458|4457.5|4456.5|4456|845
1650886690000|2022-04-25 11:38:10|4457.5|4456.5|4456.5|4455.5|4457.5|4456.5|4456.5|4455.5|1909
1650886700000|2022-04-25 11:38:20|4457|4456|4458.5|4457.5|4458.5|4457.5|4457|4456|740
1650886710000|2022-04-25 11:38:30|4458|4458|4459.5|4458.5|4460|4458.5|4458|4457.5|329
1650886720000|2022-04-25 11:38:40|4459||4459||4459||4459||0
1650886730000|2022-04-25 11:38:50|4459.5|4459|4459.5|4459|4460.5|4459.5|4459.5|4458.5|627
1650886740000|2022-04-25 11:39:00|4460|4459.5|4460.5|4459.5|4460.5|4460|4460|4459.5|688
1650886750000|2022-04-25 11:39:10|4461|4460.5|4460.5|4459.5|4461.5|4460.5|4460.5|4459.5|267
1650886760000|2022-04-25 11:39:20|4460|4459|4461.5|4460.5|4462.5|4461|4460|4459|866
1650886770000|2022-04-25 11:39:30|4462|4461|4460.5|4460|4462.5|4461.5|4460.5|4459.5|746
1650886780000|2022-04-25 11:39:40|4460|4459.5|4459|4458|4460|4459.5|4459|4458|152
1650886790000|2022-04-25 11:39:50|4458.5|4457.5|4457.5|4456.5|4458.5|4457.5|4457.5|4456|239
1650886800000|2022-04-25 11:40:00|||||||||12
1650886810000|2022-04-25 11:40:10|4458|4457|4459|4458.5|4459|4458.5|4458|4457|332
1650886820000|2022-04-25 11:40:20|4458.5|4458|4459|4458|4459|4458|4458.5|4458|146
1650886840000|2022-04-25 11:40:40|4458.5|4457.5|4457|4456|4458.5|4458|4456.5|4456|951
1650886850000|2022-04-25 11:40:50|4457.5|4456.5|4457|4456|4457.5|4456.5|4457|4456|410
1650886860000|2022-04-25 11:41:00|4457.5|4456.5|4457.5|4456.5|4458.5|4457|4457|4456|725
1650886880000|2022-04-25 11:41:20|4457||4457.5||4457.5||4457||290
1650886890000|2022-04-25 11:41:30|||||||||29
1650886900000|2022-04-25 11:41:40|4458|4457|4458.5|4457.5|4459|4458|4458|4457|3929
1650886910000|2022-04-25 11:41:50|4458|4457|4456.5|4456|4458|4457.5|4456.5|4456|1026
1650886920000|2022-04-25 11:42:00|4456|4455.5|4455|4454|4456|4455.5|4455|4454|405
1650886930000|2022-04-25 11:42:10|4455.5|4454.5|4456|4454.5|4456|4455|4455.5|4454.5|142
1650886940000|2022-04-25 11:42:20|4456.5|4455|4457|4456|4457|4456|4456.5|4454.5|41
1650886950000|2022-04-25 11:42:30|4456.5|4455.5|4454.5|4453|4457|4455.5|4454|4453|100
1650886960000|2022-04-25 11:42:40|4454|4453.5|4454|4453|4454.5|4453.5|4454|4453|0
1650886970000|2022-04-25 11:42:50|4454.5|4453.5|4453.5|4452.5|4455|4453.5|4453.5|4452.5|159
1650886990000|2022-04-25 11:43:10||4453||4453||4453||4453|0
1650887000000|2022-04-25 11:43:20|4453|4452.5|4452.5|4451.5|4453.5|4452.5|4452.5|4451.5|349
1650887010000|2022-04-25 11:43:30|4453|4452|4453.5|4452.5|4453.5|4452.5|4452.5|4451.5|561
1650887020000|2022-04-25 11:43:40|4453|4452|4453.5|4452.5|4453.5|4453|4452.5|4452|349
1650887030000|2022-04-25 11:43:50|4453|4452|4453|4452|4453|4452|4453|4452|80
1650887040000|2022-04-25 11:44:00||4452.5||4452||4452.5||4452|38
1650887050000|2022-04-25 11:44:10|4452.5|4451.5|4451|4450|4452.5|4452|4450.5|4450|393
1650887060000|2022-04-25 11:44:20|4450.5|4449.5|4451|4450|4451|4450.5|4450|4449|1120
1650887070000|2022-04-25 11:44:30|4451.5|4450.5|4452.5|4451.5|4452.5|4451.5|4451|4450.5|529
1650887080000|2022-04-25 11:44:40|4453|4452|4453|4451.5|4453|4452|4452.5|4451.5|871
1650887090000|2022-04-25 11:44:50|4453.5|4452|4454|4453|4454|4453|4453.5|4452|124
1650887100000|2022-04-25 11:45:00|4453.5|4452.5|4453.5|4452.5|4454|4452.5|4453|4452.5|38
1650887120000|2022-04-25 11:45:20|4453||4453||4453||4453||0
1650887130000|2022-04-25 11:45:30|4452.5|4452|4452.5|4452|4453|4452|4452|4451.5|403
1650887140000|2022-04-25 11:45:40|4453|4452.5|4453.5|4452.5|4453.5|4453|4453|4452.5|315
1650887150000|2022-04-25 11:45:50|4453|4452|4453|4452|4453|4452.5|4452.5|4451.5|324
1650887160000|2022-04-25 11:46:00|4453.5|4452.5|4455|4454|4455|4454|4453.5|4452|507
1650887170000|2022-04-25 11:46:10|4454.5|4453.5|4455.5|4454.5|4455.5|4454.5|4454|4453.5|480
1650887180000|2022-04-25 11:46:20|4455|4454|4455.5|4455|4455.5|4455|4454.5|4453.5|702
1650887190000|2022-04-25 11:46:30|4455|4454.5|4455|4454|4455|4454.5|4455|4454|233
1650887200000|2022-04-25 11:46:40|4455.5|4454.5|4457.5|4456.5|4457.5|4456.5|4455|4454.5|743
1650887210000|2022-04-25 11:46:50|4458|4457|4459|4458|4459|4458|4457.5|4457|0
1650887220000|2022-04-25 11:47:00|4459.5|4458.5|4460|4459|4461.5|4460|4459|4458|1444
1650887230000|2022-04-25 11:47:10|4459.5|4458.5|4460|4459|4460|4459|4458|4457|3379
1650887240000|2022-04-25 11:47:20|4459.5|4458.5|4457|4456.5|4459.5|4459|4457|4456.5|85
1650887250000|2022-04-25 11:47:30|4456.5|4456|4456|4455|4456.5|4456|4456|4455|77
1650887260000|2022-04-25 11:47:40|4455.5|4454.5|4455|4454|4455.5|4455|4454.5|4453|300
1650887270000|2022-04-25 11:47:50|4454.5|4454.5|4455|4454.5|4455|4454.5|4454.5|4454.5|53
1650887280000|2022-04-25 11:48:00|4455.5|4455|4456.5|4455|4456.5|4455.5|4455.5|4455|177
1650887290000|2022-04-25 11:48:10|4456|4454.5|4456|4454.5|4456.5|4455.5|4455.5|4454.5|586
1650887300000|2022-04-25 11:48:20|4455.5|4455|4456.5|4455.5|4457|4456|4455.5|4454.5|521
1650887310000|2022-04-25 11:48:30|4456|4455|4455.5|4454.5|4456.5|4455|4455.5|4454.5|0
1650887320000|2022-04-25 11:48:40|4456|4455|4458|4457|4458|4457|4456|4455|618
1650887330000|2022-04-25 11:48:50|4458.5|4457.5|4459|4458.5|4460|4458.5|4458.5|4457|706
1650887340000|2022-04-25 11:49:00|4458.5|4458|4459.5|4458.5|4459.5|4458.5|4458|4457|971
1650887350000|2022-04-25 11:49:10|4459|4459|4459|4458|4459|4459|4459|4458|71
1650887360000|2022-04-25 11:49:20|4459.5|4458.5|4460|4459|4460|4459.5|4459.5|4458.5|1721
1650887370000|2022-04-25 11:49:30|4459.5|4458.5|4459.5|4458.5|4460.5|4460|4459|4458.5|2137
1650887380000|2022-04-25 11:49:40|4460|4459|4458.5|4457.5|4460|4459|4458|4457|1420
1650887390000|2022-04-25 11:49:50|4459|4458|4459|4458|4460|4458.5|4458.5|4458|219
1650887400000|2022-04-25 11:50:00|4459.5|4458.5|4459.5|4458.5|4460|4459|4459.5|4458.5|94
1650887410000|2022-04-25 11:50:10|4459|4458|4461|4460|4461|4460|4458.5|4458|369
1650887440000|2022-04-25 11:50:40|4461.5|4460.5|4462|4461|4462.5|4461.5|4461.5|4460.5|281
1650887450000|2022-04-25 11:50:50|4462.5|4461.5|4464.5|4463|4464.5|4463.5|4462.5|4461.5|1401
1650887460000|2022-04-25 11:51:00|4464|4463.5|4465|4464|4465.5|4464|4463.5|4463|895
1650887470000|2022-04-25 11:51:10|4465.5|4464.5|4465|4463.5|4466|4465|4464.5|4463.5|360
1650887480000|2022-04-25 11:51:20|4464.5|4464|4465|4464.5|4465|4464.5|4464.5|4463.5|110
1650887490000|2022-04-25 11:51:30|4465.5||4465.5||4465.5||4465.5||127
1650887500000|2022-04-25 11:51:40|4466|4465|4465.5|4464|4466|4465|4465|4464|1055
1650887510000|2022-04-25 11:51:50|4466|4464.5|4465.5|4464.5|4466|4465|4465|4464|339
1650887520000|2022-04-25 11:52:00|4465|4463.5|4465|4464|4465.5|4464|4464.5|4463.5|384
1650887530000|2022-04-25 11:52:10|4464.5|4463.5|4464|4463|4465|4464|4464|4463|91
1650887540000|2022-04-25 11:52:20|4464.5|4463.5|4464.5|4463.5|4466|4464.5|4464.5|4463.5|841
1650887550000|2022-04-25 11:52:30|4464|4464|4463.5|4463|4464|4464|4463.5|4462.5|344
1650887560000|2022-04-25 11:52:40|4464|4462.5|4464.5|4464|4464.5|4464|4464|4462.5|198
1650887570000|2022-04-25 11:52:50|4464|4463.5|4463|4461.5|4464|4463.5|4462.5|4461.5|1931
1650887580000|2022-04-25 11:53:00|4462.5|4462|4460.5|4459|4463.5|4462|4460.5|4459|918
1650887590000|2022-04-25 11:53:10|4460|4459.5|4460.5|4460|4461.5|4460.5|4459.5|4458.5|3128
1650887600000|2022-04-25 11:53:20|4461|4459.5|4460|4458.5|4461.5|4460.5|4460|4458.5|809
1650887610000|2022-04-25 11:53:30|4459.5|4458|4460|4459|4460|4459|4458.5|4457.5|477
1650887620000|2022-04-25 11:53:40|4461|4459.5|4460.5|4459.5|4461.5|4460.5|4460.5|4459.5|1719
1650887630000|2022-04-25 11:53:50|4461|4460|4462.5|4461|4462.5|4461.5|4461|4460|1445
1650887640000|2022-04-25 11:54:00|4463|4461.5|4465|4464|4465.5|4464.5|4462|4461.5|1875
1650887650000|2022-04-25 11:54:10|4464.5|4463.5|4464.5|4463.5|4464.5|4464|4464|4463.5|427
1650887660000|2022-04-25 11:54:20|4464|4463|4464|4462.5|4464|4463|4463.5|4462.5|620
1650887670000|2022-04-25 11:54:30|4464.5|4463|4464.5|4464|4464.5|4464|4464.5|4463|171
1650887680000|2022-04-25 11:54:40|4465|4463.5|4465.5|4464.5|4466|4464.5|4465|4463.5|426
1650887690000|2022-04-25 11:54:50||4465||4465||4465||4465|0
1650887700000|2022-04-25 11:55:00|4466|4465.5|4465.5|4464|4467|4466|4465.5|4464|581
1650887710000|2022-04-25 11:55:10|4465|4464.5|4465|4464|4465|4464.5|4465|4464|0
1650887720000|2022-04-25 11:55:20|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|188
1650887740000|2022-04-25 11:55:40|4464|4463|4463.5|4462.5|4464|4463|4463.5|4462.5|79
1650887750000|2022-04-25 11:55:50|4463|4462|4463.5|4462.5|4463.5|4462.5|4462.5|4462|1316
1650887760000|2022-04-25 11:56:00|4464|4463|4464.5|4463.5|4464.5|4464|4464|4463|751
1650887770000|2022-04-25 11:56:10|4464|4463|4464.5|4463.5|4464.5|4463.5|4464|4463|1283
1650887780000|2022-04-25 11:56:20|4464|4463|4464|4463|4464.5|4463.5|4464|4463|966
1650887790000|2022-04-25 11:56:30||4463.5||4463.5||4463.5||4463.5|30
1650887800000|2022-04-25 11:56:40|4463.5|4463|4464|4463|4464.5|4464|4463.5|4462.5|1384
1650887810000|2022-04-25 11:56:50|4463.5||4463.5||4464||4463.5||206
1650887820000|2022-04-25 11:57:00|4463|4462.5|4463.5|4462.5|4463.5|4462.5|4463|4462.5|119
1650887830000|2022-04-25 11:57:10|4463|4462|4463.5|4463|4465|4464|4463|4462|1536
1650887840000|2022-04-25 11:57:20|4464||4464.5||4464.5||4464||116
1650887850000|2022-04-25 11:57:30|4464|4463.5|4464|4463.5|4464.5|4463.5|4464|4463.5|0
1650887860000|2022-04-25 11:57:40|4464.5|4464|4464.5|4464|4465|4464|4464.5|4463.5|170
1650887870000|2022-04-25 11:57:50|4465||4465||4465||4465||141
1650887880000|2022-04-25 11:58:00|4465.5|4464.5|4465.5|4464.5|4466|4465|4465.5|4464.5|380
1650887890000|2022-04-25 11:58:10|4465|4464|4464.5|4463.5|4465.5|4464|4464.5|4463.5|625
1650887900000|2022-04-25 11:58:20|4465|4464|4465|4464|4465|4464|4464.5|4464|5
1650887910000|2022-04-25 11:58:30|4464.5|4463.5|4466|4464.5|4466|4465|4464.5|4463.5|129
1650887920000|2022-04-25 11:58:40|4465.5|4465|4465.5|4465|4465.5|4465|4465.5|4465|0
1650887930000|2022-04-25 11:58:50|4466|4465.5|4465.5|4465|4466|4465.5|4465.5|4465|392
1650887940000|2022-04-25 11:59:00|4466|4465.5|4466.5|4465.5|4467|4466|4466|4465|0
1650887950000|2022-04-25 11:59:10|4467|4465|4467.5|4466.5|4467.5|4467|4467|4465|358
1650887960000|2022-04-25 11:59:20|4467|4466|4469|4468|4469|4468|4466.5|4466|174
1650887970000|2022-04-25 11:59:30|4468.5|4467.5|4469.5|4468.5|4470|4469|4468.5|4467.5|376
1650887980000|2022-04-25 11:59:40||4468||4468.5||4468.5||4468|0
1650887990000|2022-04-25 11:59:50||4468||4468.5||4468.5||4468|0
1650888000000|2022-04-25 12:00:00|4470|4469|4469.5|4469|4471|4470|4469.5|4469|315
1650888010000|2022-04-25 12:00:10|4470|4469.5|4470.5|4469.5|4470.5|4470|4469.5|4469|2258
1650888020000|2022-04-25 12:00:20|4471|4470|4471|4470|4472.5|4471|4471|4470|239
1650888030000|2022-04-25 12:00:30|4470.5|4470.5|4470.5|4470|4471|4470.5|4470|4469.5|670
1650888040000|2022-04-25 12:00:40|4470|4469.5|4470.5|4469.5|4471|4469.5|4469.5|4468.5|774
1650888050000|2022-04-25 12:00:50|4471|4470|4471|4470|4471|4470|4470.5|4469.5|124
1650888060000|2022-04-25 12:01:00|4470.5|4469.5|4470.5|4469.5|4470.5|4470|4469.5|4469|514
1650888070000|2022-04-25 12:01:10|4470|4469|4470.5|4469.5|4472|4471.5|4470|4469|18401
1650888080000|2022-04-25 12:01:20|4471|4470|4469|4468|4471|4470|4469|4468|1561
1650888090000|2022-04-25 12:01:30|4469.5|4468.5|4469.5|4468.5|4470|4468.5|4469.5|4468.5|237
1650888100000|2022-04-25 12:01:40|4469|4468|4469|4468|4469|4468.5|4468.5|4468|895
1650888110000|2022-04-25 12:01:50|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469.5|4468|1038
1650888120000|2022-04-25 12:02:00|4469|4469|4470|4469|4470|4469|4469|4469|846
1650888130000|2022-04-25 12:02:10|4469.5|4468.5|4469.5|4468.5|4470|4469|4469|4468|1569
1650888140000|2022-04-25 12:02:20|4469|4468|4468|4467|4469.5|4468.5|4468|4467|1744
1650888150000|2022-04-25 12:02:30|4467.5|4466.5|4469.5|4468.5|4470|4469|4467.5|4466.5|2937
1650888160000|2022-04-25 12:02:40|4469|4468|4468.5|4467|4469|4468.5|4467.5|4466.5|386
1650888170000|2022-04-25 12:02:50|4468|4466.5|4468.5|4467.5|4469|4468|4467|4466|1525
1650888180000|2022-04-25 12:03:00|4468|4467|4468.5|4467.5|4468.5|4467.5|4467|4466|2061
1650888190000|2022-04-25 12:03:10|4468|4467|4468|4467|4468.5|4467.5|4468|4467|176
1650888200000|2022-04-25 12:03:20|4468.5|4467.5|4468.5|4467.5|4470|4469|4468|4467.5|2506
1650888210000|2022-04-25 12:03:30|4469|4468|4471.5|4470|4472|4470.5|4469|4468|576
1650888220000|2022-04-25 12:03:40|4472|4470.5|4472|4471|4472|4471|4471.5|4470.5|583
1650888230000|2022-04-25 12:03:50|4471.5|4470.5|4472|4471.5|4472|4471.5|4471.5|4470.5|51
1650888240000|2022-04-25 12:04:00|4472.5|4472|4475|4474|4475|4474.5|4472.5|4472|969
1650888250000|2022-04-25 12:04:10|4475.5|4474.5|4476.5|4475.5|4476.5|4475.5|4475.5|4474.5|98
1650888260000|2022-04-25 12:04:20|4476|4475|4479.5|4478.5|4479.5|4478.5|4476|4475|434
1650888270000|2022-04-25 12:04:30|4479|4478|4479.5|4478.5|4479.5|4479|4478|4477.5|864
1650888280000|2022-04-25 12:04:40|4479|4479|4479|4478.5|4479|4479|4479|4478|57
1650888290000|2022-04-25 12:04:50|4479.5|4478|4479|4478|4480.5|4480|4479|4478|4249
1650888300000|2022-04-25 12:05:00|4478.5|4477.5|4480|4479|4480|4479|4478.5|4477.5|306
1650888310000|2022-04-25 12:05:10|4480.5|4479.5|4481.5|4480|4482|4480.5|4480.5|4479.5|799
1650888320000|2022-04-25 12:05:20|4482|4480.5|4483|4482|4483.5|4482.5|4481.5|4480.5|2764
1650888330000|2022-04-25 12:05:30||4482.5||4482||4482.5||4482|99
1650888340000|2022-04-25 12:05:40|4484|4482.5|4484.5|4483.5|4485|4484|4484|4482.5|694
1650888350000|2022-04-25 12:05:50|4485.5|4484|4486.5|4485.5|4486.5|4485.5|4485.5|4484|945
1650888360000|2022-04-25 12:06:00|4486|4485|4485.5|4484.5|4487|4485.5|4485.5|4484.5|1192
1650888370000|2022-04-25 12:06:10|4485|4484|4483.5|4482|4485|4484|4482.5|4481.5|396
1650888380000|2022-04-25 12:06:20||4482.5||4482||4482.5||4482|0
1650888390000|2022-04-25 12:06:30|4483|4481.5|4482|4481|4483|4481.5|4482|4481|332
1650888400000|2022-04-25 12:06:40|4482.5|4481.5|4482.5|4481|4483|4481.5|4482|4481|513
1650888410000|2022-04-25 12:06:50|4483|4481.5|4484.5|4483|4484.5|4483|4483|4481.5|779
1650888420000|2022-04-25 12:07:00|4485|4483.5|4485|4484|4485.5|4484|4485|4483.5|0
1650888430000|2022-04-25 12:07:10||4484.5||4484||4484.5||4484|400
1650888440000|2022-04-25 12:07:20|4484.5|4483.5|4487|4485.5|4487|4485.5|4484.5|4483|710
1650888450000|2022-04-25 12:07:30|4486.5|4485|4486.5|4485.5|4486.5|4486|4486|4485|1
1650888460000|2022-04-25 12:07:40|4487.5|4486|4488|4487|4488|4487|4487|4486|1986
1650888470000|2022-04-25 12:07:50|4488.5|4486.5|4489|4488|4489.5|4488.5|4488.5|4486.5|2377
1650888480000|2022-04-25 12:08:00|4489.5|4488.5|4491.5|4490.5|4491.5|4490.5|4489|4488.5|389
1650888490000|2022-04-25 12:08:10|4491|4490|4490.5|4489|4493|4491.5|4490|4489|1337
1650888500000|2022-04-25 12:08:20|4490|4489.5|4490.5|4489|4490.5|4489.5|4490|4489|230
1650888510000|2022-04-25 12:08:30|4490|4489.5|4489|4488|4490.5|4489.5|4488|4487|340
1650888520000|2022-04-25 12:08:40|4488.5|4487.5|4488.5|4487|4489|4488|4488|4487|232
1650888530000|2022-04-25 12:08:50|4488|4486.5|4490|4488.5|4491|4489.5|4487.5|4486.5|1365
1650888540000|2022-04-25 12:09:00|4489.5|4488|4487.5|4486.5|4489.5|4488.5|4487.5|4486.5|117
1650888560000|2022-04-25 12:09:20|4487|4486|4486.5|4485.5|4487|4486|4486.5|4485.5|192
1650888570000|2022-04-25 12:09:30|4486|4486|4486.5|4485.5|4487.5|4486|4486|4485.5|951
1650888580000|2022-04-25 12:09:40|4487|4486|4485.5|4484.5|4487.5|4486|4485.5|4484.5|533
1650888590000|2022-04-25 12:09:50|4486|4485|4486|4485|4486.5|4485|4485.5|4484.5|1081
1650888600000|2022-04-25 12:10:00|4486.5|4485.5|4486|4485|4487|4486|4486|4484.5|75
1650888620000|2022-04-25 12:10:20|4486.5|4485.5|4486.5|4485.5|4486.5|4485.5|4486.5|4485|37
1650888630000|2022-04-25 12:10:30|4487|4486|4489.5|4488|4489.5|4488|4487|4486|789
1650888640000|2022-04-25 12:10:40|4490|4488.5|4487|4485.5|4490|4488.5|4486.5|4485.5|801
1650888650000|2022-04-25 12:10:50|4487.5|4486|4487.5|4486|4487.5|4486.5|4487|4485.5|397
1650888660000|2022-04-25 12:11:00|4488|4486.5|4487|4486|4488.5|4487|4487|4486|490
1650888670000|2022-04-25 12:11:10|4486.5|4485.5|4487|4485.5|4487|4486|4486|4485.5|526
1650888680000|2022-04-25 12:11:20|4486.5|4485|4485.5|4484|4486.5|4485|4485|4484|150
1650888690000|2022-04-25 12:11:30|4485|4483.5|4484.5|4483|4485.5|4483.5|4484|4483|144
1650888700000|2022-04-25 12:11:40|4484|4483.5|4484.5|4483|4484.5|4483.5|4484|4483|25
1650888710000|2022-04-25 12:11:50|4484|4483.5|4483.5|4482.5|4484|4483.5|4483.5|4482.5|1502
1650888720000|2022-04-25 12:12:00|4484.5|4483|4486|4484.5|4486|4485|4484|4483|1729
1650888730000|2022-04-25 12:12:10|4485.5|4485|4485|4484|4486.5|4485.5|4484.5|4484|728
1650888740000|2022-04-25 12:12:20|4484.5|4483.5|4484|4482.5|4485|4483.5|4483.5|4482.5|542
1650888750000|2022-04-25 12:12:30|4483.5|4482|4483|4482.5|4484|4482.5|4483|4482|137
1650888760000|2022-04-25 12:12:40|4483.5|4482|4482.5|4481.5|4483.5|4482.5|4482|4481|320
1650888770000|2022-04-25 12:12:50|4482|4481|4482.5|4481|4482.5|4481.5|4482|4481|0
1650888780000|2022-04-25 12:13:00|4482|4481.5|4481.5|4481|4482.5|4481.5|4481.5|4480.5|136
1650888790000|2022-04-25 12:13:10|4482|4480.5|4481.5|4480.5|4482|4481|4481|4480.5|112
1650888800000|2022-04-25 12:13:20|4482|4481|4482|4481.5|4482|4481.5|4482|4480.5|58
1650888810000|2022-04-25 12:13:30|4481.5|4481|4481.5|4480.5|4482|4481|4481.5|4480.5|266
1650888820000|2022-04-25 12:13:40|4481|4480|4481|4480|4481.5|4480.5|4480.5|4480|100
1650888830000|2022-04-25 12:13:50|4480.5|4479.5|4480.5|4479|4480.5|4479.5|4480|4479|628
1650888840000|2022-04-25 12:14:00|4480||4480||4480||4479.5||157
1650888850000|2022-04-25 12:14:10|4479.5|4479.5|4481|4480|4481|4480.5|4479.5|4479.5|1880
1650888860000|2022-04-25 12:14:20|4481.5|4480.5|4481|4480|4481.5|4480.5|4480.5|4480|449
1650888870000|2022-04-25 12:14:30|4480|4479.5|4480|4479|4480|4479.5|4479.5|4479|346
1650888880000|2022-04-25 12:14:40|4479.5|4478.5|4478|4477.5|4479.5|4478.5|4478|4477.5|586
1650888890000|2022-04-25 12:14:50|4478.5|4478|4479|4478|4479|4478.5|4478.5|4478|3070
1650888900000|2022-04-25 12:15:00|4478.5|4477.5|4484|4483|4484.5|4483.5|4478.5|4477.5|1582
1650888910000|2022-04-25 12:15:10|4483.5|4482.5|4483|4481.5|4483.5|4482.5|4482|4481|84
1650888920000|2022-04-25 12:15:20|4482.5|4482|4483|4482|4483|4482|4482.5|4482|38
1650888930000|2022-04-25 12:15:30|4482.5|4481.5|4484|4483|4484.5|4483|4482.5|4481.5|38
1650888940000|2022-04-25 12:15:40|4484.5|4483.5|4485.5|4484.5|4486|4484.5|4484.5|4483.5|166
1650888950000|2022-04-25 12:15:50|4486|4485|4486|4485|4486.5|4485.5|4486|4485|5
1650888960000|2022-04-25 12:16:00|4485.5||4486||4486||4485.5||36
1650888970000|2022-04-25 12:16:10|4486.5|4485.5|4487|4486|4487.5|4486|4486|4485.5|435
1650888980000|2022-04-25 12:16:20|4487.5|4486.5|4487.5|4486.5|4489|4487.5|4487.5|4486.5|317
1650888990000|2022-04-25 12:16:30|4487|4487|4487.5|4486.5|4487.5|4487|4487|4486.5|76
1650889000000|2022-04-25 12:16:40|4488|4487|4488|4487|4488|4487|4488|4486.5|77
1650889010000|2022-04-25 12:16:50|||||||||25
1650889020000|2022-04-25 12:17:00|4487.5|4486.5|4486|4485|4488|4486.5|4486|4485|271
1650889030000|2022-04-25 12:17:10|4486.5|4485.5|4486|4485|4486.5|4485.5|4486|4485|0
1650889040000|2022-04-25 12:17:20|4485.5|4484.5|4484|4482.5|4486|4484.5|4483.5|4482.5|242
1650889050000|2022-04-25 12:17:30|4484.5|4483|4484.5|4483.5|4484.5|4483.5|4484.5|4482.5|286
1650889060000|2022-04-25 12:17:40||4484||4484||4484||4483.5|0
1650889070000|2022-04-25 12:17:50|||||||||39
1650889080000|2022-04-25 12:18:00|4485|4484.5|4486|4485.5|4486|4485.5|4485|4484|318
1650889090000|2022-04-25 12:18:10|4486.5|4486|4487|4486.5|4487.5|4486.5|4486.5|4486|116
1650889100000|2022-04-25 12:18:20|4487.5|4486|4488.5|4487|4488.5|4487|4487.5|4486|175
1650889110000|2022-04-25 12:18:30|4488|4487.5|4490.5|4489|4490.5|4489|4488|4487.5|975
1650889120000|2022-04-25 12:18:40|4490|4489.5|4490.5|4489|4490.5|4489.5|4489|4488|205
1650889130000|2022-04-25 12:18:50|4490|4489.5|4493|4492|4493|4492|4490|4489|402
1650889140000|2022-04-25 12:19:00|4493.5|4492.5|4494|4493|4495|4494|4493.5|4492.5|421
1650889150000|2022-04-25 12:19:10|4494.5|4492.5|4495|4494|4495|4494|4494|4492.5|575
1650889160000|2022-04-25 12:19:20|4495.5|4494.5|4495|4494|4496|4495|4495|4494|657
1650889170000|2022-04-25 12:19:30|4494.5|4493.5|4496|4495|4496|4495.5|4494.5|4493.5|335
1650889180000|2022-04-25 12:19:40|4496.5|4495.5|4496|4495|4497.5|4496|4496|4495|284
1650889190000|2022-04-25 12:19:50|4496.5|4495.5|4496.5|4495.5|4496.5|4495.5|4496|4495|124
1650889200000|2022-04-25 12:20:00|4496|4495|4493.5|4492.5|4496.5|4495.5|4493.5|4492|3115
1650889210000|2022-04-25 12:20:10|4493|4492|4494.5|4493.5|4494.5|4493.5|4493|4492|310
1650889220000|2022-04-25 12:20:20||4493||4493.5||4494||4493|200
1650889230000|2022-04-25 12:20:30|4494|4493|4493.5|4492.5|4494.5|4493.5|4493.5|4492.5|931
1650889240000|2022-04-25 12:20:40|4493|4492|4492.5|4491.5|4493|4492|4492.5|4491.5|218
1650889250000|2022-04-25 12:20:50|4493|4492|4494|4492.5|4494|4493|4493|4492|399
1650889260000|2022-04-25 12:21:00|4493.5|4493|4494.5|4493.5|4495.5|4494|4493.5|4493|96
1650889270000|2022-04-25 12:21:10|4495|4494|4496|4495|4497|4495.5|4494.5|4494|2148
1650889280000|2022-04-25 12:21:20|4495.5|4496|4497|4496|4497|4496|4495.5|4495|1132
1650889290000|2022-04-25 12:21:30|4497.5|4496.5|4497|4496|4498|4497|4496.5|4495|1816
1650889300000|2022-04-25 12:21:40|4497.5|4496.5|4497.5|4496.5|4498|4497|4497|4496.5|338
1650889310000|2022-04-25 12:21:50|4497|4496|4497.5|4496.5|4499.5|4498.5|4497|4496|4222
1650889320000|2022-04-25 12:22:00|4497|4496|4495.5|4494|4497.5|4496|4495.5|4494|442
1650889330000|2022-04-25 12:22:10|4496|4494.5|4495|4494|4496|4495|4495|4494|154
1650889340000|2022-04-25 12:22:20|4495.5|4494.5|4495.5|4494.5|4496.5|4495|4495.5|4494|38
1650889350000|2022-04-25 12:22:30|4495|4494|4495|4494.5|4495|4494.5|4495|4494|36
1650889360000|2022-04-25 12:22:40|4495.5|4494|4494.5|4493.5|4496|4494|4494|4493.5|1166
1650889370000|2022-04-25 12:22:50|4495|4494|4495|4494.5|4495|4494.5|4494|4493.5|698
1650889380000|2022-04-25 12:23:00|4494.5|4494|4495|4493.5|4495|4494|4494.5|4493.5|34
1650889390000|2022-04-25 12:23:10|4494.5|4494|4494.5|4493.5|4495|4494|4494.5|4493.5|537
1650889400000|2022-04-25 12:23:20|4495|4493|4493|4492|4495|4493.5|4493|4492|509
1650889410000|2022-04-25 12:23:30|4493.5|4492.5|4496|4495|4496.5|4495.5|4493.5|4492.5|688
1650889420000|2022-04-25 12:23:40|4495.5|4495.5|4496|4495|4496.5|4496|4495.5|4495|5105
1650889430000|2022-04-25 12:23:50|4495.5|4495.5|4496|4495|4497.5|4496|4495.5|4494.5|1494
1650889440000|2022-04-25 12:24:00||4495.5||4495||4495.5||4495|0
1650889450000|2022-04-25 12:24:10|4496.5|4495.5|4496.5|4495.5|4496.5|4495.5|4496.5|4495.5|96
1650889460000|2022-04-25 12:24:20|4497|4496|4496.5|4496|4497|4496|4496.5|4496|97
1650889470000|2022-04-25 12:24:30|4497|4496.5|4497.5|4496.5|4497.5|4496.5|4497|4496.5|1307
1650889480000|2022-04-25 12:24:40|4498|4497|4499|4498|4499|4498.5|4498|4497|143
1650889490000|2022-04-25 12:24:50|4499.5|4498.5|4499.5|4499|4499.5|4499|4499.5|4498|103
1650889500000|2022-04-25 12:25:00|4500|4499.5|4499.5|4498.5|4501.5|4500|4499|4498|11554
1650889510000|2022-04-25 12:25:10|4499|4498|4496.5|4496|4499.5|4498|4496.5|4495.5|1572
1650889520000|2022-04-25 12:25:20|4496|4495.5|4496|4495|4496|4495.5|4496|4495|156
1650889530000|2022-04-25 12:25:30|4496.5|4495.5|4496|4495.5|4497.5|4496.5|4496|4495.5|1437
1650889540000|2022-04-25 12:25:40|4495.5|4495|4496.5|4496|4497|4496|4495.5|4494.5|1767
1650889550000|2022-04-25 12:25:50|4496|4495.5|4496|4495|4496.5|4495.5|4495.5|4495|740
1650889560000|2022-04-25 12:26:00|4496.5|4495.5|4496.5|4496|4496.5|4496|4496.5|4495|178
1650889570000|2022-04-25 12:26:10|4497|4496.5|4498|4497.5|4498|4497.5|4497|4496.5|252
1650889580000|2022-04-25 12:26:20|4498.5|4498|4499|4498|4499|4498.5|4498.5|4497.5|447
1650889590000|2022-04-25 12:26:30|4498.5|4497.5|4498|4497|4499|4498|4497.5|4496.5|605
1650889600000|2022-04-25 12:26:40|4497.5|4496.5|4497|4496|4497.5|4497|4497|4496|192
1650889610000|2022-04-25 12:26:50|4496.5|4496.5|4498|4497|4498|4497|4496.5|4495.5|3620
1650889620000|2022-04-25 12:27:00|4497.5|4497.5|4497.5|4496.5|4497.5|4497.5|4497.5|4496|140
1650889630000|2022-04-25 12:27:10|4497|4496|4495|4494|4497|4496|4495|4494|110
1650889640000|2022-04-25 12:27:20|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495.5|4494|179
1650889650000|2022-04-25 12:27:30|4495|4495|4494.5|4493.5|4495|4495|4494|4493|1828
1650889660000|2022-04-25 12:27:40|4494|4493|4493|4492.5|4494|4493.5|4492.5|4491.5|405
1650889670000|2022-04-25 12:27:50|4492.5|4492|4492.5|4491|4493|4492|4491|4490|232
1650889680000|2022-04-25 12:28:00|4492|4490.5|4492.5|4491.5|4492.5|4492|4491.5|4490.5|979
1650889690000|2022-04-25 12:28:10|4493|4492|4493.5|4493|4494.5|4493.5|4493|4491.5|420
1650889700000|2022-04-25 12:28:20|4494|4493.5|4493.5|4492.5|4494.5|4493.5|4493.5|4492.5|420
1650889710000|2022-04-25 12:28:30|4493|4492|4493|4492|4493|4492|4493|4492|76
1650889730000|2022-04-25 12:28:50|4493.5|4492.5|4493.5|4492.5|4493.5|4493|4493.5|4492.5|228
1650889750000|2022-04-25 12:29:10||4493||4492.5||4493||4492.5|25
1650889760000|2022-04-25 12:29:20|4494|4493|4495|4494|4495.5|4494|4494|4493|261
1650889770000|2022-04-25 12:29:30|4495.5|4494.5|4496.5|4495|4496.5|4495|4495.5|4494.5|8
1650889780000|2022-04-25 12:29:40|4496|4495.5|4497|4495.5|4497|4495.5|4496|4495|0
1650889790000|2022-04-25 12:29:50|4497.5|4496|4497.5|4496.5|4498|4496.5|4497.5|4496|254
1650889800000|2022-04-25 12:30:00|4498|4497|4499.5|4498|4499.5|4498|4498|4497|1011
1650889810000|2022-04-25 12:30:10|4499|4497.5|4495.5|4494.5|4499.5|4497.5|4495.5|4494.5|1525
1650889820000|2022-04-25 12:30:20|4496|4495|4496|4494.5|4497.5|4496|4495.5|4494.5|9474
1650889830000|2022-04-25 12:30:30|4495.5|4495|4495|4494|4495.5|4495|4495|4494|344
1650889840000|2022-04-25 12:30:40|4494.5|4493.5|4494.5|4493.5|4495|4494|4494|4493|199
1650889850000|2022-04-25 12:30:50|4494|4493|4493.5|4493|4494.5|4493.5|4493.5|4493|21
1650889860000|2022-04-25 12:31:00|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|222
1650889870000|2022-04-25 12:31:10|4494|4494|4494|4493|4494|4494|4492.5|4491.5|616
1650889880000|2022-04-25 12:31:20|4493.5|4492.5|4493.5|4492.5|4494|4492.5|4493|4492|0
1650889890000|2022-04-25 12:31:30|4493|4492|4493|4492|4493.5|4492.5|4493|4492|40
1650889900000|2022-04-25 12:31:40|4493.5|4492.5|4494.5|4493.5|4494.5|4493.5|4493.5|4492|244
1650889910000|2022-04-25 12:31:50|4494|4494|4494.5|4494|4495|4494|4494|4493.5|160
1650889920000|2022-04-25 12:32:00||4493.5||4493.5||4493.5||4493.5|156
1650889930000|2022-04-25 12:32:10|4494|4493|4494.5|4493.5|4494.5|4494|4493.5|4493|217
1650889940000|2022-04-25 12:32:20|4494|4493|4492.5|4491.5|4494|4493|4492.5|4491.5|20
1650889950000|2022-04-25 12:32:30|4492||4492||4492.5||4492||98
1650889960000|2022-04-25 12:32:40|4492.5|4491|4492|4491.5|4492.5|4491.5|4491.5|4491|75
1650889970000|2022-04-25 12:32:50|4492.5|4492|4491.5|4490.5|4492.5|4492|4491|4490|423
1650889980000|2022-04-25 12:33:00|4491|4491|4491|4490|4492|4491|4491|4490|0
1650889990000|2022-04-25 12:33:10|4491.5||4491||4491.5||4490.5||6
1650890000000|2022-04-25 12:33:20|4490.5|4490.5|4490|4489|4491|4490.5|4489.5|4489|357
1650890010000|2022-04-25 12:33:30||4489.5||4489||4489.5||4489|100
1650890020000|2022-04-25 12:33:40|4489.5|4488.5|4489.5|4488.5|4490|4489|4489|4488|2844
1650890030000|2022-04-25 12:33:50|4489|4489|4490|4489|4490.5|4489.5|4489|4488|3143
1650890040000|2022-04-25 12:34:00|4490.5|4489.5|4491|4490.5|4491.5|4490.5|4490|4489.5|454
1650890050000|2022-04-25 12:34:10|4491.5|4491|4491.5|4490.5|4492|4491|4490|4488.5|1160
1650890060000|2022-04-25 12:34:20|4491|4490|4490|4489|4493.5|4492.5|4490|4488.5|4294
1650890070000|2022-04-25 12:34:30|4489.5|4488.5|4489|4488|4490|4488.5|4489|4488|0
1650890080000|2022-04-25 12:34:40|4488.5|4488.5|4489.5|4488.5|4490|4488.5|4488.5|4488|3193
1650890090000|2022-04-25 12:34:50|4490|4489|4491|4490|4491|4490|4490|4488.5|185
1650890100000|2022-04-25 12:35:00|4491.5|4490.5|4490|4489.5|4492.5|4492|4490|4489|2048
1650890110000|2022-04-25 12:35:10|4490.5|4490|4491|4490.5|4492|4490.5|4490.5|4489.5|351
1650890120000|2022-04-25 12:35:20||4490||4490.5||4490.5||4489.5|300
1650890130000|2022-04-25 12:35:30|4491.5|4490|4491.5|4491|4492.5|4491.5|4491.5|4490|379
1650890140000|2022-04-25 12:35:40|4491|4490.5|4490.5|4489.5|4491|4490.5|4490|4489.5|138
1650890150000|2022-04-25 12:35:50|4490|4490|4490|4489.5|4490|4490|4490|4489.5|0
1650890160000|2022-04-25 12:36:00|4489.5|4489|4489|4488|4490|4489|4489|4488|115
1650890170000|2022-04-25 12:36:10|4489.5|4488.5|4490.5|4489.5|4490.5|4490|4489.5|4488|514
1650890180000|2022-04-25 12:36:20|4491|4490|4490|4489|4491.5|4490.5|4489.5|4488.5|874
1650890190000|2022-04-25 12:36:30|4489.5|4488.5|4490|4488.5|4490|4488.5|4489.5|4488.5|323
1650890200000|2022-04-25 12:36:40|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|0
1650890210000|2022-04-25 12:36:50|||||||||78
1650890220000|2022-04-25 12:37:00|4488.5|4488|4489.5|4488.5|4490|4489|4488.5|4488|2244
1650890230000|2022-04-25 12:37:10|4490.5|4489|4491|4490|4491.5|4490.5|4490|4488.5|1278
1650890240000|2022-04-25 12:37:20|4491.5|4490.5|4492|4491|4492.5|4492|4491.5|4490.5|517
1650890250000|2022-04-25 12:37:30|4491.5|4490.5|4491.5|4491|4492|4491|4491|4490.5|239
1650890260000|2022-04-25 12:37:40|4491|4490.5|4491|4490|4491|4490.5|4491|4490|54
1650890270000|2022-04-25 12:37:50|4491.5|4490.5|4491.5|4490.5|4492|4491|4491|4490|305
1650890280000|2022-04-25 12:38:00|4491|4491|4490.5|4490|4491|4491|4490.5|4490|721
1650890290000|2022-04-25 12:38:10||4489.5||4489.5||4489.5||4489.5|88
1650890300000|2022-04-25 12:38:20|4491|4490|4491|4490|4493|4492|4491|4490|3162
1650890310000|2022-04-25 12:38:30|4491.5|4490.5|4491.5|4490.5|4491.5|4490.5|4490.5|4490.5|501
1650890320000|2022-04-25 12:38:40|4491||4491||4491||4491||0
1650890330000|2022-04-25 12:38:50|4493|4491|4491.5|4490.5|4493|4491.5|4491.5|4490.5|3191
1650890340000|2022-04-25 12:39:00|4491|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|130
1650890350000|2022-04-25 12:39:10||4491||4491||4491||4490.5|0
1650890360000|2022-04-25 12:39:20|4492|4490.5|4493|4492.5|4493.5|4492.5|4492|4490.5|618
1650890370000|2022-04-25 12:39:30|4493.5|4493|4494|4493|4494|4493|4493|4492.5|13
1650890380000|2022-04-25 12:39:40|4493.5|4492.5|4493|4492|4493.5|4493|4492.5|4492|1068
1650890390000|2022-04-25 12:39:50|4493.5|4492.5|4493|4492.5|4494.5|4493|4493|4492.5|469
1650890400000|2022-04-25 12:40:00|4493.5|4491.5|4492|4491.5|4493.5|4491.5|4492|4491.5|2452
1650890410000|2022-04-25 12:40:10|4492.5|4492|4492.5|4491.5|4493|4492|4492|4491.5|2641
1650890420000|2022-04-25 12:40:20|4492|4492|4492.5|4491.5|4492.5|4492|4492|4491.5|94
1650890430000|2022-04-25 12:40:30|4493|4492|4494.5|4493.5|4494.5|4494|4493|4492|841
1650890450000|2022-04-25 12:40:50|4495|4494|4496|4495|4496|4495|4495|4494|74
1650890460000|2022-04-25 12:41:00|4495.5|4494.5|4496.5|4495.5|4496.5|4495.5|4495.5|4494.5|517
1650890470000|2022-04-25 12:41:10|4497|4496|4496|4495|4497|4496|4496|4495|1359
1650890480000|2022-04-25 12:41:20|||||||||13
1650890490000|2022-04-25 12:41:30|4495.5||4495.5||4495.5||4495.5||186
1650890500000|2022-04-25 12:41:40|4496|4495.5|4496|4495|4496|4495.5|4495.5|4494.5|2189
1650890510000|2022-04-25 12:41:50|4497.5|4495.5|4496.5|4496|4497.5|4496.5|4496.5|4495.5|3164
1650890520000|2022-04-25 12:42:00|4497|4496.5|4497|4496|4498|4497.5|4497|4496|1276
1650890530000|2022-04-25 12:42:10|4496.5|4495.5|4496.5|4496|4496.5|4496|4496|4495|1167
1650890540000|2022-04-25 12:42:20|4496|4495.5|4496|4495|4496.5|4495.5|4496|4495|385
1650890550000|2022-04-25 12:42:30|4495.5|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|0
1650890560000|2022-04-25 12:42:40|4496|4495.5|4497.5|4497|4497.5|4497|4496|4495.5|726
1650890570000|2022-04-25 12:42:50|4497|4496.5|4496.5|4495.5|4497|4496.5|4496.5|4495.5|676
1650890580000|2022-04-25 12:43:00|4497|4496|4497|4496|4497|4496|4497|4496|84
1650890590000|2022-04-25 12:43:10|4497.5|4496.5|4497.5|4497|4497.5|4497|4497.5|4496.5|327
1650890600000|2022-04-25 12:43:20|4498|4497.5|4498.5|4498|4499|4498|4498|4497.5|628
1650890620000|2022-04-25 12:43:40|4499|4498.5|4498|4497|4499.5|4498.5|4498|4497|374
1650890630000|2022-04-25 12:43:50|4497.5|4496.5|4498.5|4497.5|4498.5|4497.5|4497|4496|260
1650890640000|2022-04-25 12:44:00|4498|4498|4498.5|4497.5|4498.5|4498|4498|4497.5|117
1650890650000|2022-04-25 12:44:10||4498||4498||4498||4497.5|80
1650890660000|2022-04-25 12:44:20|4499|4498.5|4499|4498|4499.5|4498.5|4498.5|4498|213
1650890670000|2022-04-25 12:44:30|4498.5|4497.5|4497.5|4497|4498.5|4497.5|4497.5|4496.5|537
1650890680000|2022-04-25 12:44:40|4498|4497.5|4499|4498|4499|4498|4498|4497.5|206
1650890690000|2022-04-25 12:44:50|4498.5|4497.5|4498.5|4497.5|4499|4498|4498.5|4497.5|0
1650890700000|2022-04-25 12:45:00||4498||4498||4498||4498|50
1650890710000|2022-04-25 12:45:10|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|224
1650890720000|2022-04-25 12:45:20|4499|4498.5|4499|4498|4499.5|4498.5|4499|4498|50
1650890730000|2022-04-25 12:45:30|4499.5|4498.5|4500|4499.5|4500|4499.5|4499.5|4498|472
1650890740000|2022-04-25 12:45:40|4500.5|4500|4502|4500.5|4502|4501|4500.5|4500|191
1650890750000|2022-04-25 12:45:50|4503|4501|4503.5|4502.5|4504|4503|4503|4501|418
1650890760000|2022-04-25 12:46:00|4503|4502|4502.5|4501.5|4503|4502|4502|4501|539
1650890770000|2022-04-25 12:46:10|4502|4501|4500|4499.5|4502.5|4501|4500|4499|1515
1650890780000|2022-04-25 12:46:20|4499.5|4499|4499|4498|4499.5|4499.5|4499|4498|886
1650890790000|2022-04-25 12:46:30|4498.5||4499||4499||4498.5||156
1650890800000|2022-04-25 12:46:40|4498.5|4498.5|4499.5|4498.5|4499.5|4499|4498.5|4498|703
1650890810000|2022-04-25 12:46:50|4500|4499|4500|4499|4500|4499.5|4499.5|4498.5|536
1650890820000|2022-04-25 12:47:00|4499.5|4498.5|4499|4498|4499.5|4498.5|4498.5|4498|155
1650890830000|2022-04-25 12:47:10|4499.5|4498.5|4499.5|4498.5|4500|4499|4499.5|4498|782
1650890840000|2022-04-25 12:47:20|4499|4498|4500|4499.5|4500.5|4499.5|4499|4498|2227
1650890850000|2022-04-25 12:47:30|4500.5|4500|4501|4500|4501.5|4500.5|4500.5|4500|591
1650890860000|2022-04-25 12:47:40|4500.5|4500.5|4502.5|4502|4502.5|4502|4500.5|4500.5|235
1650890870000|2022-04-25 12:47:50|4502|4501.5|4503.5|4502.5|4504|4503|4502|4501.5|811
1650890880000|2022-04-25 12:48:00|4503|4502|4504|4503|4506|4505|4503|4502|1412
1650890890000|2022-04-25 12:48:10|4504.5|4503.5|4508|4507|4508.5|4507.5|4504.5|4503.5|1580
1650890900000|2022-04-25 12:48:20|4507.5|4506.5|4508|4507|4508|4507|4507|4506|50
1650890910000|2022-04-25 12:48:30|4507.5|4507.5|4510|4508.5|4510|4508.5|4507.5|4507.5|297
1650890920000|2022-04-25 12:48:40|4509.5|4509|4511.5|4510.5|4512|4511|4509.5|4508.5|464
1650890930000|2022-04-25 12:48:50|4512|4511|4512|4511|4513|4511.5|4512|4511|650
1650890940000|2022-04-25 12:49:00|4511.5|4510.5|4510.5|4509.5|4512|4510.5|4510|4509|809
1650890950000|2022-04-25 12:49:10|4511|4510|4512|4511|4512|4511|4510.5|4509.5|624
1650890960000|2022-04-25 12:49:20|4512.5|4511.5|4512.5|4511.5|4513.5|4512|4512|4511|1175
1650890970000|2022-04-25 12:49:30|4512|4511|4510.5|4509.5|4512|4511|4510.5|4509.5|629
1650890980000|2022-04-25 12:49:40|4510|4509|4509.5|4508.5|4510|4509|4508|4506.5|773
1650890990000|2022-04-25 12:49:50|4509|4508|4509|4508|4509|4508.5|4509|4508|15
1650891000000|2022-04-25 12:50:00|4509.5|4508.5|4508.5|4507.5|4509.5|4508.5|4508.5|4507.5|1038
1650891010000|2022-04-25 12:50:10|4509|4508|4509.5|4508.5|4509.5|4508.5|4509|4508|346
1650891020000|2022-04-25 12:50:20|4509|4508|4509|4508|4509|4508|4508.5|4507.5|86
1650891030000|2022-04-25 12:50:30|4508.5|4507.5|4508.5|4507.5|4509|4507.5|4507.5|4506.5|741
1650891040000|2022-04-25 12:50:40|4508|4508|4507|4506|4508|4508|4507|4506|344
1650891050000|2022-04-25 12:50:50|4506.5|4505.5|4505.5|4504.5|4506.5|4505.5|4505.5|4504.5|481
1650891060000|2022-04-25 12:51:00|4506|4505|4506|4505|4506.5|4505.5|4505.5|4504.5|587
1650891070000|2022-04-25 12:51:10||4505.5||4505||4505.5||4505|0
1650891080000|2022-04-25 12:51:20|4505.5|4504.5|4505|4504.5|4506|4504.5|4505|4504.5|396
1650891090000|2022-04-25 12:51:30||4504||4504||4504||4503.5|246
1650891100000|2022-04-25 12:51:40|4504.5|4503.5|4504.5|4503.5|4505.5|4504|4502.5|4501.5|7648
1650891110000|2022-04-25 12:51:50|4504|4503|4503|4502|4504.5|4503.5|4503|4502|216
1650891120000|2022-04-25 12:52:00|4503.5|4502.5|4504|4503|4504.5|4503.5|4503.5|4502.5|101
1650891130000|2022-04-25 12:52:10|4504.5|4503.5|4503|4502|4505.5|4504|4503|4502|2325
1650891140000|2022-04-25 12:52:20|4503.5|4502.5|4504.5|4503.5|4504.5|4503.5|4503.5|4502.5|242
1650891150000|2022-04-25 12:52:30|4505|4504|4505|4504|4505.5|4504.5|4505|4503.5|391
1650891160000|2022-04-25 12:52:40|4505.5|4504.5|4506.5|4505.5|4506.5|4505.5|4505.5|4504|1282
1650891170000|2022-04-25 12:52:50|4507|4506|4507|4506|4508|4506.5|4506.5|4506|875
1650891180000|2022-04-25 12:53:00|4506.5|4505.5|4506|4505|4507|4506|4506|4505|1093
1650891190000|2022-04-25 12:53:10|4505.5|4504.5|4506|4505|4506|4505|4505.5|4504.5|722
1650891200000|2022-04-25 12:53:20|4506.5|4505.5|4507.5|4506.5|4507.5|4507|4506.5|4505.5|558
1650891210000|2022-04-25 12:53:30|4508|4507|4509|4508|4509.5|4508|4507.5|4507|776
1650891220000|2022-04-25 12:53:40|4508.5|4507.5|4508.5|4507.5|4509|4508|4508|4507|427
1650891230000|2022-04-25 12:53:50|4508|4507|4507|4506|4508.5|4507.5|4507|4506|157
1650891240000|2022-04-25 12:54:00|4506.5|4506.5|4507|4506.5|4508.5|4507|4506.5|4506.5|2195
1650891250000|2022-04-25 12:54:10|4507.5|4506|4507|4506|4507.5|4506.5|4507|4506|724
1650891260000|2022-04-25 12:54:20|4506.5|4506.5|4507.5|4506.5|4507.5|4506.5|4506.5|4506|421
1650891270000|2022-04-25 12:54:30|4507|4506|4508|4507|4508.5|4507.5|4507|4506|1014
1650891280000|2022-04-25 12:54:40|4507.5|4506.5|4508|4507|4508|4507|4507|4506.5|288
1650891300000|2022-04-25 12:55:00|4508.5|4507.5|4510.5|4509.5|4511|4510|4508|4507.5|1790
1650891310000|2022-04-25 12:55:10|4511|4510|4513.5|4512.5|4514|4513|4511|4510|2165
1650891320000|2022-04-25 12:55:20|4513|4513|4512.5|4511.5|4513.5|4513|4512|4511|1247
1650891330000|2022-04-25 12:55:30|4512|4511|4512|4511|4512|4511|4511.5|4510.5|638
1650891340000|2022-04-25 12:55:40|4512.5|4511.5|4513|4512|4513.5|4512.5|4512.5|4511|1538
1650891350000|2022-04-25 12:55:50|4512.5|4511.5|4512|4511|4513|4511.5|4512|4511|575
1650891370000|2022-04-25 12:56:10|4512.5|4511.5|4515.5|4514|4516|4515|4512.5|4511.5|2002
1650891380000|2022-04-25 12:56:20|4515|4513.5|4513.5|4512.5|4515.5|4514|4513.5|4512.5|244
1650891390000|2022-04-25 12:56:30|4513|4512|4513|4512.5|4513.5|4512.5|4513|4512|686
1650891400000|2022-04-25 12:56:40|4513.5|4512|4515|4514|4515|4514|4513.5|4512|888
1650891410000|2022-04-25 12:56:50|4514.5|4513.5|4514.5|4514|4514.5|4514|4514.5|4513.5|64
1650891420000|2022-04-25 12:57:00|4515|4514.5|4517|4516|4518|4516.5|4515|4514|899
1650891430000|2022-04-25 12:57:10|4517.5|4515.5|4515.5|4514.5|4517.5|4515.5|4515.5|4514.5|2199
1650891440000|2022-04-25 12:57:20|4516|4515|4516|4515|4516|4515.5|4515.5|4515|93
1650891450000|2022-04-25 12:57:30|4515.5|4514.5|4515|4514.5|4515.5|4515|4515|4514.5|1084
1650891460000|2022-04-25 12:57:40|4514.5|4514|4514.5|4513.5|4514.5|4514|4513.5|4513|229
1650891470000|2022-04-25 12:57:50|4515|4514|4514.5|4513.5|4515|4514|4514.5|4513.5|87
1650891500000|2022-04-25 12:58:20|4514|4513|4515|4514|4515|4514|4514|4513|954
1650891510000|2022-04-25 12:58:30|4514.5|4513.5|4515.5|4514.5|4516|4515.5|4514|4513|3236
1650891520000|2022-04-25 12:58:40|4516|4515|4514.5|4513.5|4516|4515|4514|4513|1958
1650891530000|2022-04-25 12:58:50|4514|4514|4514|4513.5|4515.5|4514|4514|4513.5|1832
1650891540000|2022-04-25 12:59:00|4514.5|4513|4514.5|4514|4515.5|4514.5|4514|4513|2742
1650891550000|2022-04-25 12:59:10|4515|4514.5|4516|4515|4516.5|4516|4514.5|4514.5|1210
1650891560000|2022-04-25 12:59:20|4516.5|4515.5|4517.5|4516.5|4517.5|4517|4515.5|4515|449
1650891570000|2022-04-25 12:59:30|4517|4516|4517|4515.5|4517|4516|4516|4515|1469
1650891580000|2022-04-25 12:59:40|4516.5|4516|4517|4516|4517.5|4516.5|4516.5|4516|379
1650891590000|2022-04-25 12:59:50|4516.5|4515.5|4513.5|4512.5|4516.5|4515.5|4513|4512|734
1650891600000|2022-04-25 13:00:00|4513|4512|4513|4512|4515|4513|4512|4511|7621
1650891610000|2022-04-25 13:00:10|4514|4512.5|4511.5|4510.5|4515|4513.5|4511.5|4510|551
1650891620000|2022-04-25 13:00:20|4512|4511|4514|4513|4514|4513|4512|4511|2035
1650891630000|2022-04-25 13:00:30|4513.5|4511.5|4513.5|4512|4514|4513|4512.5|4511.5|3776
1650891640000|2022-04-25 13:00:40|4514|4512.5|4515|4514|4515|4514|4514|4512.5|927
1650891650000|2022-04-25 13:00:50|4515.5|4514.5|4516.5|4515.5|4517|4516|4515|4514|370
1650891660000|2022-04-25 13:01:00|4517|4515|4514|4512.5|4517|4515.5|4513.5|4512|978
1650891670000|2022-04-25 13:01:10|4513.5|4512|4513|4511.5|4513.5|4512.5|4513|4511.5|0
1650891680000|2022-04-25 13:01:20|4512.5|4512|4513|4512|4513|4512|4512.5|4511.5|0
1650891690000|2022-04-25 13:01:30|4512.5|4511.5|4512.5|4511.5|4512.5|4511.5|4512.5|4511.5|0
1650891700000|2022-04-25 13:01:40|4513|4512|4511.5|4510|4513|4512|4511.5|4510|1247
1650891710000|2022-04-25 13:01:50|4511|4510.5|4510.5|4509.5|4512|4511|4510.5|4509.5|188
1650891720000|2022-04-25 13:02:00|4511|4510|4510.5|4509.5|4512|4511|4510|4509.5|1838
1650891730000|2022-04-25 13:02:10|4511|4510|4510|4509|4511|4510|4510|4509|323
1650891740000|2022-04-25 13:02:20|4510.5|4509.5|4510|4509|4511|4509.5|4510|4509|87
1650891750000|2022-04-25 13:02:30|4510.5|4509.5|4507.5|4506|4510.5|4509.5|4507.5|4506|86
1650891760000|2022-04-25 13:02:40|4507|4505.5|4507|4506|4507.5|4506|4507|4505.5|45
1650891770000|2022-04-25 13:02:50|4506.5|4505.5|4505.5|4504.5|4507|4505.5|4505.5|4504.5|228
1650891780000|2022-04-25 13:03:00|4505|4504|4503|4502|4505.5|4504.5|4503|4502|1002
1650891790000|2022-04-25 13:03:10|4503.5|4502.5|4502.5|4501.5|4503.5|4503|4502.5|4501.5|4955
1650891800000|2022-04-25 13:03:20|4503|4502|4502|4501|4503.5|4502.5|4502|4501|38
1650891810000|2022-04-25 13:03:30|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|4501|4500|320
1650891820000|2022-04-25 13:03:40|4501|4500|4501|4500|4501|4500.5|4500.5|4500|194
1650891830000|2022-04-25 13:03:50|4500.5|4499.5|4500.5|4499.5|4500.5|4500|4500.5|4499|312
1650891840000|2022-04-25 13:04:00|4501|4500|4501.5|4500.5|4502.5|4501.5|4501|4500|669
1650891850000|2022-04-25 13:04:10|4501|4500|4500.5|4500|4501|4500|4500.5|4500|0
1650891860000|2022-04-25 13:04:20|4500|4499.5|4500|4499|4500.5|4499.5|4500|4499|1522
1650891870000|2022-04-25 13:04:30|||||||||25
1650891880000|2022-04-25 13:04:40|4499.5|4498.5|4500|4499|4500.5|4500|4499.5|4498.5|1146
1650891890000|2022-04-25 13:04:50|4499.5|4498.5|4498.5|4497|4499.5|4499|4498|4497|856
1650891900000|2022-04-25 13:05:00|4498|4497.5|4499|4498|4499.5|4498|4498|4497|877
1650891910000|2022-04-25 13:05:10|4498.5|4497.5|4499.5|4498.5|4500|4498.5|4498|4496.5|2091
1650891920000|2022-04-25 13:05:20|4500|4499|4501|4499.5|4501|4500|4500|4499|77
1650891930000|2022-04-25 13:05:30|4500.5|4500|4502.5|4501.5|4503|4502|4500.5|4500|605
1650891940000|2022-04-25 13:05:40|4502||4502.5||4502.5||4502||10
1650891950000|2022-04-25 13:05:50|4503|4502|4504|4503|4504|4503|4503|4502|236
1650891960000|2022-04-25 13:06:00|4503.5|4502.5|4501|4499.5|4503.5|4502.5|4501|4499.5|948
1650891970000|2022-04-25 13:06:10|4500.5|4500|4502|4501|4502|4501.5|4500.5|4500|594
1650891990000|2022-04-25 13:06:30|4502.5|4501.5|4503|4502|4503|4502|4502.5|4501.5|82
1650892000000|2022-04-25 13:06:40|4502.5|4502.5|4502.5|4501|4502.5|4502.5|4502|4501|821
1650892010000|2022-04-25 13:06:50|4502|4501.5|4503.5|4502.5|4504|4503|4502|4501.5|995
1650892020000|2022-04-25 13:07:00|4503|4502|4503|4502|4503.5|4502|4502.5|4501.5|711
1650892030000|2022-04-25 13:07:10|4503.5|4502.5|4505.5|4504.5|4505.5|4504.5|4503.5|4502.5|339
1650892040000|2022-04-25 13:07:20|4506|4505|4505.5|4505|4506|4505|4505|4504.5|3101
1650892050000|2022-04-25 13:07:30|4505|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|0
1650892060000|2022-04-25 13:07:40|4505|4504|4502.5|4501.5|4505|4504|4502.5|4501.5|383
1650892070000|2022-04-25 13:07:50|4502|4501|4500.5|4499.5|4502.5|4501.5|4500.5|4499.5|266
1650892080000|2022-04-25 13:08:00|4500|4499|4499.5|4498.5|4500|4499|4499.5|4498.5|508
1650892090000|2022-04-25 13:08:10|4499|4498|4498|4497.5|4499|4498.5|4498|4497.5|364
1650892100000|2022-04-25 13:08:20|4498.5|4497|4498|4497|4498.5|4497|4498|4497|113
1650892110000|2022-04-25 13:08:30|4499|4497.5|4498.5|4497.5|4499|4497.5|4498.5|4497.5|38
1650892120000|2022-04-25 13:08:40|4498|4497|4496.5|4495.5|4498|4497|4496.5|4495.5|1088
1650892130000|2022-04-25 13:08:50|4497|4496|4497.5|4496.5|4497.5|4496.5|4497|4496|451
1650892150000|2022-04-25 13:09:10|4498|4497|4499|4498|4499.5|4498.5|4498|4497|569
1650892160000|2022-04-25 13:09:20|4499.5|4499|4500.5|4499.5|4501|4499.5|4499.5|4499|101
1650892170000|2022-04-25 13:09:30|4500|4499|4499.5|4499|4500.5|4499|4499.5|4499|1000
1650892180000|2022-04-25 13:09:40|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498|131
1650892190000|2022-04-25 13:09:50|4500|4499.5|4500|4498.5|4500|4499.5|4499.5|4498.5|456
1650892200000|2022-04-25 13:10:00|4499.5|4499|4500|4499|4500|4499|4499.5|4498.5|40
1650892210000|2022-04-25 13:10:10|4499.5|4498.5|4500|4498.5|4500|4499|4499.5|4498.5|0
1650892220000|2022-04-25 13:10:20|4500.5|4499|4501|4500|4501|4500|4500|4499|512
1650892230000|2022-04-25 13:10:30|4501.5|4500.5|4501|4500|4501.5|4500.5|4498|4497.5|2977
1650892240000|2022-04-25 13:10:40|4500.5|4499.5|4500.5|4499|4500.5|4499.5|4500|4499|0
1650892250000|2022-04-25 13:10:50|4501|4499.5|4501.5|4500.5|4502|4501|4501|4499.5|666
1650892260000|2022-04-25 13:11:00|4501|4500|4501|4500|4501|4500|4501|4500|39
1650892270000|2022-04-25 13:11:10|4500.5|4499.5|4499|4498|4501|4499.5|4499|4497.5|563
1650892280000|2022-04-25 13:11:20|4499.5|4499|4497.5|4496.5|4499.5|4499|4497|4496.5|699
1650892290000|2022-04-25 13:11:30||4496||4496.5||4496.5||4496|0
1650892300000|2022-04-25 13:11:40|4497|4496|4496.5|4495.5|4497|4496|4496.5|4495.5|0
1650892310000|2022-04-25 13:11:50|||||||||100
1650892320000|2022-04-25 13:12:00|4496|4495|4496|4495|4496|4495|4495.5|4495|498
1650892330000|2022-04-25 13:12:10|4496.5|4495.5|4499.5|4499|4499.5|4499|4496.5|4495.5|1760
1650892340000|2022-04-25 13:12:20|4499|4498.5|4499|4498|4499.5|4498.5|4499|4498|199
1650892350000|2022-04-25 13:12:30|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497.5|9
1650892360000|2022-04-25 13:12:40|4499|4498|4498|4497.5|4499.5|4498.5|4497.5|4497|441
1650892370000|2022-04-25 13:12:50|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|151
1650892380000|2022-04-25 13:13:00|4499|4497.5|4497.5|4496.5|4499|4497.5|4497.5|4496|253
1650892390000|2022-04-25 13:13:10|4497|4497|4497.5|4496.5|4497.5|4497|4497|4496.5|0
1650892400000|2022-04-25 13:13:20|4497||4497||4497||4497||31
1650892410000|2022-04-25 13:13:30|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4495.5|176
1650892420000|2022-04-25 13:13:40|4496.5|4496|4495.5|4495|4497|4496|4495.5|4495|813
1650892430000|2022-04-25 13:13:50|4495|4494.5|4495|4494|4495.5|4494.5|4495|4494|503
1650892440000|2022-04-25 13:14:00|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495|4494|35
1650892470000|2022-04-25 13:14:30|4495|4494|4495|4494|4495.5|4494|4495|4494|401
1650892480000|2022-04-25 13:14:40||4494.5||4494.5||4494.5||4494|0
1650892490000|2022-04-25 13:14:50|4495.5|4495|4494.5|4494|4495.5|4495|4494.5|4493.5|1340
1650892500000|2022-04-25 13:15:00|4495|4494.5|4496.5|4496|4497|4496|4495|4494.5|1018
1650892510000|2022-04-25 13:15:10|4497|4496.5|4498.5|4497.5|4499.5|4498.5|4497|4496.5|7
1650892520000|2022-04-25 13:15:20|4498|4497|4497.5|4496.5|4498|4497|4497|4496|2688
1650892530000|2022-04-25 13:15:30|4497||4497||4497.5||4497||0
1650892540000|2022-04-25 13:15:40|4497.5|4496|4495|4494|4497.5|4496|4495|4494|137
1650892550000|2022-04-25 13:15:50|4495.5|4494.5|4495|4494|4495.5|4494.5|4495|4494|135
1650892560000|2022-04-25 13:16:00||4494.5||4494||4494.5||4494|0
1650892570000|2022-04-25 13:16:10|4495.5|4494.5|4497|4496|4497.5|4496.5|4495.5|4494.5|892
1650892580000|2022-04-25 13:16:20|4496.5|4495.5|4495|4494|4496.5|4495.5|4495|4494|282
1650892590000|2022-04-25 13:16:30|4494.5|4493.5|4493|4492.5|4494.5|4494|4493|4492|395
1650892600000|2022-04-25 13:16:40|4493.5|4492|4491|4490|4493.5|4492|4491|4490|2102
1650892610000|2022-04-25 13:16:50|4490.5|4489.5|4489.5|4488.5|4490.5|4489.5|4489|4488|474
1650892620000|2022-04-25 13:17:00|4489|4488|4488|4487|4489|4488|4488|4487|168
1650892630000|2022-04-25 13:17:10|4487.5|4486.5|4487|4486|4487.5|4486.5|4487|4486|110
1650892640000|2022-04-25 13:17:20|4486.5|4485.5|4487|4486|4487|4486|4486.5|4485|736
1650892660000|2022-04-25 13:17:40|4486.5|4485.5|4486|4485|4486.5|4486|4486|4485|731
1650892670000|2022-04-25 13:17:50|4486.5|4485.5|4487|4485.5|4487|4486|4486|4485.5|1348
1650892680000|2022-04-25 13:18:00|4486.5|4486|4486.5|4485.5|4487|4486|4486.5|4485|0
1650892690000|2022-04-25 13:18:10|4487|4486|4487|4486.5|4487|4486.5|4487|4486|48
1650892700000|2022-04-25 13:18:20|4487.5|4487|4488|4487|4488.5|4487|4487.5|4487|122
1650892710000|2022-04-25 13:18:30|4488.5|4487.5|4489|4488.5|4489.5|4488.5|4488.5|4487.5|132
1650892720000|2022-04-25 13:18:40|4488.5|4488|4489.5|4489|4489.5|4489|4488.5|4488|429
1650892740000|2022-04-25 13:19:00|4490|4489.5|4493|4492|4493.5|4492|4490|4489.5|513
1650892750000|2022-04-25 13:19:10|4493.5|4492.5|4494|4493|4494|4493|4493.5|4492.5|0
1650892760000|2022-04-25 13:19:20|4493.5|4492.5|4492.5|4492|4493.5|4492.5|4492.5|4491.5|292
1650892770000|2022-04-25 13:19:30|4492|4491.5|4493.5|4492.5|4493.5|4492.5|4492|4491.5|266
1650892790000|2022-04-25 13:19:50|4494|4493|4494|4493|4495|4494|4494|4493|540
1650892800000|2022-04-25 13:20:00||4493.5||4493||4493.5||4493|38
1650892810000|2022-04-25 13:20:10|4493.5|4492.5|4493|4492|4494|4493|4493|4491.5|0
1650892820000|2022-04-25 13:20:20||4492.5||4492||4492.5||4492|0
1650892840000|2022-04-25 13:20:40|4493.5|4492.5|4492.5|4491.5|4493.5|4492.5|4492|4491|1496
1650892850000|2022-04-25 13:20:50|4493|4492|4494|4493|4495|4494|4493|4492|1136
1650892860000|2022-04-25 13:21:00|4493.5|4492.5|4492.5|4491.5|4493.5|4492.5|4492.5|4491.5|0
1650892870000|2022-04-25 13:21:10|4492|4491|4490.5|4490|4492|4491|4490.5|4489.5|0
1650892880000|2022-04-25 13:21:20||4489.5||4490||4490||4489.5|136
1650892890000|2022-04-25 13:21:30|4491|4489.5|4490|4489|4491|4489.5|4489.5|4489|864
1650892900000|2022-04-25 13:21:40|4490.5||4490||4490.5||4490||0
1650892910000|2022-04-25 13:21:50|4489.5|4488.5|4489|4488|4489.5|4488.5|4489|4488|313
1650892920000|2022-04-25 13:22:00|4489.5|4487.5|4489.5|4488.5|4489.5|4488.5|4489.5|4487.5|0
1650892930000|2022-04-25 13:22:10|4489|4488|4489|4488|4489|4488|4489|4488|0
1650892940000|2022-04-25 13:22:20|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|1043
1650892950000|2022-04-25 13:22:30|4490|4489|4491.5|4490.5|4491.5|4490.5|4490|4489|1093
1650892960000|2022-04-25 13:22:40|4491|4490|4491.5|4490|4491.5|4490.5|4491|4490|141
1650892970000|2022-04-25 13:22:50|4492|4490.5|4491.5|4490.5|4492|4491|4491|4490.5|748
1650892980000|2022-04-25 13:23:00|4491|4490|4490.5|4489.5|4491|4490|4490.5|4489.5|654
1650892990000|2022-04-25 13:23:10|4491|4490|4490.5|4489.5|4491|4490|4490|4489.5|101
1650893000000|2022-04-25 13:23:20|4490|4489|4491|4490|4491|4490.5|4490|4489|80
1650893010000|2022-04-25 13:23:30|4490.5|4489.5|4488.5|4487.5|4491|4489.5|4488.5|4487.5|658
1650893020000|2022-04-25 13:23:40|4488|4487|4488|4487.5|4488.5|4487.5|4488|4486.5|226
1650893030000|2022-04-25 13:23:50|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486|10
1650893040000|2022-04-25 13:24:00|4487.5|4487|4488|4487.5|4488.5|4487.5|4487.5|4486.5|143
1650893050000|2022-04-25 13:24:10|4488.5|4488|4488|4486.5|4488.5|4488|4487.5|4486.5|819
1650893060000|2022-04-25 13:24:20|4487.5|4486|4487|4485.5|4487.5|4486.5|4486.5|4485|0
1650893070000|2022-04-25 13:24:30|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485|0
1650893080000|2022-04-25 13:24:40|4486|4485|4486|4485|4486|4485|4486|4485|108
1650893090000|2022-04-25 13:24:50|4485.5|4484.5|4485|4484|4485.5|4484.5|4485|4484|483
1650893100000|2022-04-25 13:25:00|4484.5|4483.5|4486|4485|4486|4485|4484.5|4483.5|1318
1650893110000|2022-04-25 13:25:10|4485.5|4484.5|4484.5|4483.5|4486|4484.5|4484.5|4483|469
1650893120000|2022-04-25 13:25:20|4485|4484|4487.5|4486.5|4487.5|4486.5|4485|4483.5|849
1650893130000|2022-04-25 13:25:30|4487|4486|4483|4481.5|4487.5|4486.5|4482|4481|13755
1650893140000|2022-04-25 13:25:40|4483.5|4482|4484|4482.5|4484|4483.5|4483|4482|2631
1650893150000|2022-04-25 13:25:50|4483.5|4483|4482|4481|4484.5|4483|4482|4481|1627
1650893160000|2022-04-25 13:26:00|4481.5|4481.5|4482.5|4481|4482.5|4481.5|4481.5|4481|573
1650893170000|2022-04-25 13:26:10|4482|4481.5|4482|4481|4483|4482.5|4482|4481|407
1650893180000|2022-04-25 13:26:20|4481.5|4480.5|4480|4479|4481.5|4480.5|4480|4479|1282
1650893190000|2022-04-25 13:26:30|4480.5|4479.5|4480.5|4479|4480.5|4479.5|4479|4477.5|86
1650893200000|2022-04-25 13:26:40|4480|4479.5|4478|4477.5|4480|4479.5|4477|4476|1303
1650893210000|2022-04-25 13:26:50|4478.5|4478|4479|4477.5|4480|4479|4478.5|4477.5|1792
1650893220000|2022-04-25 13:27:00|4478.5|4478|4478|4477|4479|4478|4478|4477|846
1650893230000|2022-04-25 13:27:10|4478.5|4476.5|4477.5|4476|4478.5|4477|4476|4475.5|3325
1650893240000|2022-04-25 13:27:20|4477|4476.5|4479|4478|4479.5|4478|4477|4476.5|1605
1650893250000|2022-04-25 13:27:30|4479.5|4477.5|4479|4477.5|4479.5|4478|4478|4477|428
1650893260000|2022-04-25 13:27:40|4478.5|4477|4478|4476.5|4479|4478|4477|4476|386
1650893270000|2022-04-25 13:27:50|4477.5|4476|4475|4474|4478|4476.5|4475|4474|2308
1650893280000|2022-04-25 13:28:00|4474|4473.5|4475|4474|4476|4474.5|4474|4473|3997
1650893290000|2022-04-25 13:28:10|4474.5|4473.5|4476|4475|4477|4475.5|4474.5|4473.5|1967
1650893300000|2022-04-25 13:28:20|4475.5|4474.5|4475.5|4474.5|4476.5|4476|4475.5|4474.5|1190
1650893310000|2022-04-25 13:28:30|4475|4474|4475|4474|4475.5|4474|4474.5|4473.5|133
1650893320000|2022-04-25 13:28:40|4475.5|4474.5|4479.5|4478|4479.5|4478.5|4475.5|4474.5|3425
1650893330000|2022-04-25 13:28:50|4479|4478.5|4477|4476|4479.5|4478.5|4477|4476|619
1650893340000|2022-04-25 13:29:00|4476.5|4475.5|4476.5|4475.5|4477|4476|4476|4475|603
1650893350000|2022-04-25 13:29:10|4477|4476|4477.5|4476.5|4477.5|4476.5|4477|4476|0
1650893360000|2022-04-25 13:29:20|4478|4477|4479|4478|4479.5|4478.5|4478|4477|491
1650893370000|2022-04-25 13:29:30|4478.5|4477.5|4479|4478|4479.5|4478|4478|4477.5|1159
1650893380000|2022-04-25 13:29:40|4479.5|4478.5|4480|4479|4480.5|4479.5|4479.5|4478.5|466
1650893390000|2022-04-25 13:29:50|4480.5|4479.5|4482.5|4481.5|4482.5|4481.5|4480.5|4479|647
1650893400000|2022-04-25 13:30:00|4483|4482|4484|4483|4486|4485|4483|4482|8417
1650893410000|2022-04-25 13:30:10|4484.5|4483.5|4476.5|4476|4486|4485|4476.5|4476|6307
1650893420000|2022-04-25 13:30:20|4476|4475.5|4475|4474|4477.5|4476.5|4474|4473|2409
1650893430000|2022-04-25 13:30:30|4475.5|4474.5|4473|4471.5|4476.5|4475.5|4472.5|4471|1172
1650893440000|2022-04-25 13:30:40|4473.5|4472|4473|4472|4475|4473.5|4471|4470|1047
1650893450000|2022-04-25 13:30:50|4473.5|4471.5|4469|4468|4473.5|4472|4468.5|4467|3104
1650893460000|2022-04-25 13:31:00|4469.5|4468.5|4468|4467|4470|4469|4465.5|4465|1977
1650893470000|2022-04-25 13:31:10|4468.5|4467.5|4466|4464.5|4470.5|4469|4465|4464|6091
1650893480000|2022-04-25 13:31:20|4467.5|4465|4467.5|4466.5|4468.5|4468|4466|4464.5|5436
1650893490000|2022-04-25 13:31:30|4468|4466|4465.5|4464.5|4468.5|4467.5|4464|4463|8324
1650893500000|2022-04-25 13:31:40|4466|4465|4462|4460.5|4467.5|4467|4461|4459.5|7662
1650893510000|2022-04-25 13:31:50|4462.5|4461|4462.5|4461.5|4464|4463|4462|4460.5|3089
1650893520000|2022-04-25 13:32:00|4463|4462|4461.5|4460.5|4464.5|4463|4461|4460|4759
1650893530000|2022-04-25 13:32:10|4462|4461|4456|4454.5|4463|4462|4455.5|4454.5|6214
1650893540000|2022-04-25 13:32:20|4455.5|4455|4460.5|4459.5|4462|4461|4455.5|4455|5067
1650893550000|2022-04-25 13:32:30|4461|4459|4457|4455.5|4461|4460.5|4456.5|4455.5|2897
1650893560000|2022-04-25 13:32:40|4456.5|4456|4459|4457.5|4460|4458.5|4456|4455|4239
1650893570000|2022-04-25 13:32:50|4458.5|4457|4458|4456.5|4458.5|4457.5|4456.5|4455.5|4001
1650893580000|2022-04-25 13:33:00|4457.5|4457|4460|4458.5|4460.5|4459.5|4457.5|4456.5|1251
1650893590000|2022-04-25 13:33:10|4460.5|4459|4458.5|4457|4460.5|4459.5|4455|4454|3550
1650893600000|2022-04-25 13:33:20|4458|4457.5|4455|4453.5|4459|4458|4454.5|4453|2810
1650893610000|2022-04-25 13:33:30|4455.5|4454|4454|4453|4456|4455|4453.5|4452|1571
1650893620000|2022-04-25 13:33:40|4454.5|4453.5|4456.5|4455.5|4458.5|4457|4454.5|4453.5|3355
1650893630000|2022-04-25 13:33:50|4457|4456|4455|4454|4458|4457|4454|4452.5|1039
1650893640000|2022-04-25 13:34:00|4455.5|4453.5|4455.5|4454|4456|4454.5|4452.5|4452|3824
1650893650000|2022-04-25 13:34:10|4456|4454.5|4455|4453.5|4457|4455.5|4453.5|4452|1453
1650893660000|2022-04-25 13:34:20|4454.5|4453|4455|4453.5|4455|4454|4452|4450.5|560
1650893670000|2022-04-25 13:34:30|4454.5|4453|4453|4451.5|4454.5|4453|4452|4450.5|1629
1650893680000|2022-04-25 13:34:40|4452.5|4452|4452|4451|4453.5|4452.5|4451.5|4450|1732
1650893690000|2022-04-25 13:34:50|4452.5|4451.5|4452|4450.5|4453.5|4452.5|4451.5|4450|417
1650893700000|2022-04-25 13:35:00|4452.5|4451|4451|4450|4452.5|4451|4450|4449|6228
1650893710000|2022-04-25 13:35:10|4450.5|4449.5|4450.5|4449|4453|4452|4449.5|4448.5|2698
1650893720000|2022-04-25 13:35:20|4450|4448.5|4447|4445.5|4450.5|4449|4447|4445.5|1349
1650893730000|2022-04-25 13:35:30|4446.5|4446|4447|4445.5|4450|4448.5|4446.5|4445.5|1486
1650893740000|2022-04-25 13:35:40|4446.5|4446|4452|4450.5|4452|4451|4446.5|4445.5|3409
1650893750000|2022-04-25 13:35:50|4451.5|4451|4450.5|4449|4453|4452|4449.5|4448.5|7496
1650893760000|2022-04-25 13:36:00|4450|4448.5|4450|4449|4451.5|4450.5|4449|4448|5821
1650893770000|2022-04-25 13:36:10|4450.5|4449.5|4454.5|4452.5|4454.5|4452.5|4450|4449|6581
1650893780000|2022-04-25 13:36:20|4455|4453|4454|4453|4455.5|4454|4453|4451.5|499
1650893790000|2022-04-25 13:36:30|4454.5|4453.5|4455|4453.5|4456|4454.5|4453.5|4452.5|1556
1650893800000|2022-04-25 13:36:40|4454.5|4453|4458|4456.5|4458|4456.5|4454.5|4453|1381
1650893810000|2022-04-25 13:36:50|4458.5|4457|4457.5|4456.5|4460.5|4459.5|4457|4456.5|2740
1650893820000|2022-04-25 13:37:00|4457|4456|4457|4455.5|4457.5|4456|4455|4453.5|974
1650893830000|2022-04-25 13:37:10|4456.5|4456|4457.5|4456.5|4458|4457|4455|4454|427
1650893840000|2022-04-25 13:37:20|4458|4456|4460|4459|4460|4459|4457|4455.5|3643
1650893850000|2022-04-25 13:37:30|4459.5|4458.5|4457|4455.5|4461|4460|4457|4455.5|5519
1650893860000|2022-04-25 13:37:40|4456.5|4456.5|4455.5|4454.5|4457|4456.5|4455.5|4453.5|3382
1650893870000|2022-04-25 13:37:50|4455|4454|4457|4456|4457.5|4456.5|4455|4453.5|1245
1650893880000|2022-04-25 13:38:00|4457.5|4456.5|4462.5|4461.5|4463|4462|4457.5|4456.5|1061
1650893890000|2022-04-25 13:38:10|4462|4461|4464.5|4463|4465|4463.5|4461|4460.5|2477
1650893900000|2022-04-25 13:38:20|4465|4463.5|4466|4465|4467|4466|4464.5|4463.5|1786
1650893910000|2022-04-25 13:38:30|4466.5|4465.5|4466|4465|4468|4467|4465.5|4464|164
1650893920000|2022-04-25 13:38:40|4465.5|4464.5|4462|4461.5|4466|4465|4462|4461|806
1650893930000|2022-04-25 13:38:50|4461.5|4461|4460|4459.5|4462|4461|4460|4458.5|1018
1650893940000|2022-04-25 13:39:00|4459.5|4459|4457|4455.5|4460|4459.5|4457|4455.5|846
1650893950000|2022-04-25 13:39:10|4457.5|4456|4458|4456.5|4460.5|4459|4457|4455.5|2354
1650893960000|2022-04-25 13:39:20|4458.5|4457|4458|4457|4459|4458|4457|4455.5|357
1650893970000|2022-04-25 13:39:30|4457.5|4457.5|4461|4459.5|4461|4460|4457.5|4456.5|4013
1650893980000|2022-04-25 13:39:40|4460.5|4460|4458.5|4457.5|4460.5|4460|4458|4457|642
1650893990000|2022-04-25 13:39:50|4459.5|4458|4458.5|4457.5|4459.5|4458|4457.5|4456|33
1650894000000|2022-04-25 13:40:00|4458|4457|4460|4458.5|4460.5|4459|4458|4456.5|682
1650894010000|2022-04-25 13:40:10|4460.5|4459|4459|4458|4460.5|4459|4458|4457|758
1650894020000|2022-04-25 13:40:20|4458.5|4457.5|4457|4455|4460|4458.5|4456.5|4455|291
1650894030000|2022-04-25 13:40:30|4456.5|4455.5|4459|4458|4460|4459|4456|4455|2824
1650894040000|2022-04-25 13:40:40|4459.5|4458.5|4463|4461.5|4463|4462|4458.5|4457.5|2598
1650894050000|2022-04-25 13:40:50|4462.5|4462|4463.5|4462|4464.5|4463|4462.5|4461.5|713
1650894060000|2022-04-25 13:41:00|4463|4462.5|4460|4459|4463.5|4462.5|4458.5|4458|1035
1650894070000|2022-04-25 13:41:10|4460.5|4459.5|4463|4461.5|4463.5|4462.5|4459.5|4459|3625
1650894080000|2022-04-25 13:41:20|4462.5|4461|4460|4459|4462.5|4461|4459.5|4458.5|63
1650894090000|2022-04-25 13:41:30|4459.5|4458.5|4460.5|4459.5|4460.5|4459.5|4458.5|4458|239
1650894100000|2022-04-25 13:41:40|4460|4459|4461.5|4460|4461.5|4460|4459|4458.5|148
1650894110000|2022-04-25 13:41:50|4461|4459.5|4465|4464|4465|4464|4460.5|4459|2346
1650894120000|2022-04-25 13:42:00|4464.5|4463.5|4466|4464.5|4467|4465.5|4464|4463|1267
1650894130000|2022-04-25 13:42:10|4466.5|4465|4466.5|4465.5|4468|4467|4466|4465|4853
1650894140000|2022-04-25 13:42:20|4466|4465|4467|4466|4467.5|4466.5|4464.5|4464|1730
1650894150000|2022-04-25 13:42:30|4466.5|4465.5|4464|4462.5|4467|4466|4461.5|4461|5398
1650894160000|2022-04-25 13:42:40|4463.5|4462|4463|4462|4463.5|4462|4461.5|4461|1220
1650894170000|2022-04-25 13:42:50|4462.5|4462.5|4463|4462|4463.5|4462.5|4462|4461.5|227
1650894180000|2022-04-25 13:43:00|4462.5|4462.5|4463|4462|4464.5|4463.5|4462.5|4461|1095
1650894190000|2022-04-25 13:43:10|4462.5|4462.5|4464|4462.5|4465.5|4464.5|4462.5|4462|400
1650894200000|2022-04-25 13:43:20|4463.5|4463|4465.5|4464.5|4466|4465|4463|4462.5|785
1650894210000|2022-04-25 13:43:30|4466|4465|4466.5|4465|4467|4465.5|4465|4463.5|836
1650894220000|2022-04-25 13:43:40|4466|4465.5|4468|4466.5|4468|4466.5|4466|4465|312
1650894230000|2022-04-25 13:43:50|4467.5|4467|4468.5|4467.5|4469.5|4468|4467|4466|1252
1650894240000|2022-04-25 13:44:00|4468|4467|4471.5|4470.5|4471.5|4470.5|4467.5|4466|788
1650894250000|2022-04-25 13:44:10|4472|4471|4469|4468|4473|4471.5|4468|4467|1552
1650894260000|2022-04-25 13:44:20|4468.5|4468.5|4467|4466|4470|4469|4467|4465.5|349
1650894270000|2022-04-25 13:44:30|4466.5|4465.5|4466.5|4465.5|4466.5|4466.5|4465|4464|1854
1650894280000|2022-04-25 13:44:40|4466|4465|4463.5|4462|4466.5|4465.5|4463.5|4462|1004
1650894290000|2022-04-25 13:44:50|4464|4462.5|4465|4464|4466|4464.5|4463.5|4462|6875
1650894300000|2022-04-25 13:45:00|4464.5|4463.5|4464.5|4463.5|4464.5|4464|4462.5|4461|946
1650894310000|2022-04-25 13:45:10|4465|4464|4467|4466.5|4467|4466.5|4464.5|4463.5|1573
1650894320000|2022-04-25 13:45:20|4467.5|4467|4471|4470|4471|4470|4467.5|4466.5|823
1650894330000|2022-04-25 13:45:30|4470.5|4470.5|4471.5|4470.5|4471.5|4470.5|4470.5|4470.5|188
1650894340000|2022-04-25 13:45:40|4471|4470|4465.5|4464|4471|4470.5|4465|4464|399
1650894350000|2022-04-25 13:45:50|4466|4464.5|4467|4465.5|4468|4467|4464.5|4464|49
1650894360000|2022-04-25 13:46:00|4467.5|4466|4466.5|4465|4467.5|4466.5|4465|4464|1917
1650894370000|2022-04-25 13:46:10|4466|4464.5|4465.5|4464|4466.5|4465|4464|4463|1977
1650894380000|2022-04-25 13:46:20|4465|4463.5|4464|4463.5|4465|4464|4463|4462|3470
1650894390000|2022-04-25 13:46:30|4464.5|4464|4467|4466|4467|4466|4464|4463|2814
1650894400000|2022-04-25 13:46:40|4467.5|4467|4466.5|4465.5|4468|4467|4464|4463.5|4118
1650894410000|2022-04-25 13:46:50|4467|4466|4466.5|4465.5|4467|4466|4465.5|4465|521
1650894420000|2022-04-25 13:47:00|4467|4466|4468.5|4467|4468.5|4467.5|4467|4465.5|4968
1650894430000|2022-04-25 13:47:10|4468|4467.5|4472|4471|4472.5|4471|4467.5|4466.5|2527
1650894440000|2022-04-25 13:47:20|4472.5|4471.5|4468|4466.5|4473.5|4472.5|4467.5|4466.5|1881
1650894450000|2022-04-25 13:47:30|4467.5|4467|4468|4467|4468.5|4467.5|4466.5|4466|3220
1650894460000|2022-04-25 13:47:40|4468.5|4467.5|4466.5|4466|4468.5|4467.5|4466.5|4465.5|3597
1650894470000|2022-04-25 13:47:50|4467|4466.5|4469.5|4468.5|4469.5|4468.5|4466.5|4466|878
1650894480000|2022-04-25 13:48:00|4469|4468|4468|4467|4469.5|4468|4467|4466.5|1759
1650894490000|2022-04-25 13:48:10|4468.5|4467.5|4471|4470|4471|4470|4468|4467.5|1272
1650894500000|2022-04-25 13:48:20|4471.5|4469.5|4474.5|4473.5|4475|4474|4471.5|4469.5|2110
1650894510000|2022-04-25 13:48:30|4474|4473|4469|4468|4474.5|4473|4468.5|4468|4474
1650894520000|2022-04-25 13:48:40|4468.5|4467.5|4468.5|4467|4470|4468.5|4467|4466|2007
1650894530000|2022-04-25 13:48:50|4468|4466.5|4467.5|4466.5|4468|4466.5|4465.5|4465|1179
1650894540000|2022-04-25 13:49:00|4468|4467|4468|4467|4470.5|4469.5|4466.5|4465.5|5003
1650894550000|2022-04-25 13:49:10|4469|4467.5|4468|4467|4470|4469|4468|4466.5|3124
1650894560000|2022-04-25 13:49:20|4467.5|4467.5|4466.5|4465|4469|4468|4466|4465|5930
1650894570000|2022-04-25 13:49:30|4466|4464.5|4465|4464|4466|4464.5|4464|4463|1085
1650894580000|2022-04-25 13:49:40|4466|4463.5|4466.5|4465.5|4466.5|4466|4465|4463.5|2606
1650894590000|2022-04-25 13:49:50|4466|4465|4468|4467|4468.5|4467.5|4465.5|4464.5|2094
1650894600000|2022-04-25 13:50:00|4468.5|4467.5|4465|4464|4469.5|4468.5|4464|4463|4389
1650894610000|2022-04-25 13:50:10|4464.5|4463.5|4466.5|4466|4466.5|4466|4464.5|4463|1289
1650894620000|2022-04-25 13:50:20|4467|4465.5|4463|4461.5|4467.5|4466.5|4462|4461.5|3849
1650894630000|2022-04-25 13:50:30|4463.5|4462|4464|4463|4465|4464|4463|4462|2405
1650894640000|2022-04-25 13:50:40|4464.5|4463.5|4463.5|4462|4465|4464|4461.5|4461|3277
1650894650000|2022-04-25 13:50:50|4464|4462.5|4464|4463|4465|4463.5|4463|4462|529
1650894660000|2022-04-25 13:51:00|4464.5|4463.5|4466|4465|4467|4465.5|4464|4463.5|836
1650894670000|2022-04-25 13:51:10|4465.5|4464.5|4470|4469.5|4470|4469.5|4465.5|4464.5|572
1650894680000|2022-04-25 13:51:20|4469.5|4469|4472|4471|4473|4472|4469.5|4468.5|2537
1650894690000|2022-04-25 13:51:30|4472.5|4471.5|4469.5|4469|4472.5|4471.5|4468.5|4468|3499
1650894700000|2022-04-25 13:51:40|4470|4469.5|4470.5|4469.5|4471|4470|4469.5|4468.5|391
1650894710000|2022-04-25 13:51:50|4470|4469|4472|4470.5|4473|4472|4469.5|4468.5|397
1650894720000|2022-04-25 13:52:00|4471.5|4470|4470|4468.5|4472|4471.5|4469|4468.5|4394
1650894730000|2022-04-25 13:52:10|4470.5|4469|4469.5|4468|4471|4470.5|4469|4467.5|1061
1650894740000|2022-04-25 13:52:20|4469|4468.5|4468.5|4467|4471|4469.5|4467.5|4466.5|513
1650894750000|2022-04-25 13:52:30|4469|4467.5|4465|4463.5|4469|4468|4464.5|4463|758
1650894760000|2022-04-25 13:52:40|4464.5|4463|4464|4463|4465|4463.5|4463|4462|430
1650894770000|2022-04-25 13:52:50|4463.5|4463.5|4468|4467|4470|4468.5|4463|4462.5|4611
1650894780000|2022-04-25 13:53:00|4468.5|4467.5|4463.5|4462.5|4469.5|4468|4463|4462|3664
1650894790000|2022-04-25 13:53:10|4464|4463|4462.5|4461|4464|4463|4460.5|4459.5|9080
1650894800000|2022-04-25 13:53:20|4462|4460.5|4462.5|4461.5|4463.5|4462|4461.5|4460.5|665
1650894810000|2022-04-25 13:53:30|4462|4461|4459.5|4459|4462.5|4461.5|4459.5|4459|3216
1650894820000|2022-04-25 13:53:40|4460|4458.5|4461.5|4460.5|4462|4460.5|4459|4458.5|662
1650894830000|2022-04-25 13:53:50|4461|4460|4461.5|4461|4463|4461.5|4460.5|4459.5|197
1650894840000|2022-04-25 13:54:00|4462|4461.5|4460|4459|4463|4462|4459.5|4459|225
1650894850000|2022-04-25 13:54:10|4459.5|4458.5|4457|4456|4460|4459|4456|4455.5|2509
1650894860000|2022-04-25 13:54:20|4457.5|4456.5|4456.5|4455|4458|4457|4456|4455|652
1650894870000|2022-04-25 13:54:30|4457|4455.5|4455|4454.5|4457|4456|4455|4454|751
1650894880000|2022-04-25 13:54:40|4455.5|4454|4457|4456.5|4458|4457|4455.5|4454|678
1650894890000|2022-04-25 13:54:50|4456.5|4456|4453.5|4452.5|4456.5|4456|4453|4452|336
1650894900000|2022-04-25 13:55:00|4454|4453|4454.5|4453|4454.5|4453.5|4452.5|4452|1710
1650894910000|2022-04-25 13:55:10|4454|4453.5|4455.5|4454.5|4456.5|4455.5|4454|4453|1221
1650894920000|2022-04-25 13:55:20|4455|4454|4457.5|4456|4457.5|4456.5|4455|4454|190
1650894930000|2022-04-25 13:55:30|4457|4455.5|4458|4457|4458.5|4457.5|4457|4455.5|352
1650894940000|2022-04-25 13:55:40|4457.5|4456.5|4458.5|4457.5|4459.5|4458|4456.5|4456|1305
1650894950000|2022-04-25 13:55:50|4458|4458|4460|4458.5|4461|4459.5|4458|4458|1731
1650894960000|2022-04-25 13:56:00|4460.5|4459|4458.5|4457|4460.5|4459.5|4457.5|4456.5|1162
1650894970000|2022-04-25 13:56:10|4458|4456.5|4459.5|4458.5|4460|4459|4457.5|4456|0
1650894980000|2022-04-25 13:56:20|4460|4459|4460|4458.5|4460.5|4459.5|4459|4458.5|684
1650894990000|2022-04-25 13:56:30|4459.5|4459.5|4458.5|4457|4460|4459.5|4457|4456|224
1650895000000|2022-04-25 13:56:40|4458|4456.5|4458.5|4457|4459|4458|4457.5|4456.5|619
1650895010000|2022-04-25 13:56:50|4458|4456.5|4456|4455|4458.5|4457.5|4456|4455|93
1650895020000|2022-04-25 13:57:00|4456.5|4454.5|4456.5|4455.5|4457|4456|4454|4453|1977
1650895030000|2022-04-25 13:57:10|4457|4456|4455.5|4454.5|4458.5|4457.5|4455.5|4454|1738
1650895040000|2022-04-25 13:57:20|4456|4455|4457.5|4456|4457.5|4456.5|4455|4453.5|391
1650895050000|2022-04-25 13:57:30|4457|4455.5|4458|4456.5|4458.5|4457.5|4456.5|4455.5|477
1650895060000|2022-04-25 13:57:40|4458.5|4457|4458.5|4457.5|4459|4458|4457|4456|485
1650895070000|2022-04-25 13:57:50|4458|4458|4460|4459.5|4461|4460|4458|4458|357
1650895080000|2022-04-25 13:58:00|4460.5|4459|4459.5|4458.5|4460.5|4459|4458.5|4457.5|428
1650895090000|2022-04-25 13:58:10|4459|4458|4454.5|4453.5|4459|4458|4454.5|4453|1253
1650895100000|2022-04-25 13:58:20|4454|4453|4453.5|4452.5|4455|4454|4453|4452.5|862
1650895110000|2022-04-25 13:58:30|4454|4453|4454.5|4453.5|4455|4454.5|4454|4453|335
1650895120000|2022-04-25 13:58:40|4454|4453|4454.5|4453.5|4454.5|4454|4453|4452.5|1823
1650895130000|2022-04-25 13:58:50|4454|4453|4455|4454|4456|4455|4453|4452|1202
1650895140000|2022-04-25 13:59:00|4455.5|4453.5|4454.5|4453|4455.5|4453.5|4453.5|4453|1291
1650895150000|2022-04-25 13:59:10|4454|4453.5|4455|4453.5|4455.5|4454.5|4454|4453|1582
1650895160000|2022-04-25 13:59:20|4454.5|4453|4452.5|4452|4454.5|4454|4452.5|4452|2394
1650895170000|2022-04-25 13:59:30|4452|4451.5|4452.5|4452|4453.5|4452.5|4451.5|4450.5|2302
1650895180000|2022-04-25 13:59:40|4452|4451.5|4451|4450|4452.5|4451.5|4450.5|4450|932
1650895190000|2022-04-25 13:59:50|4451.5|4450.5|4451|4450|4451.5|4450.5|4449|4448.5|6378
1650895200000|2022-04-25 14:00:00|4451.5|4450.5|4453.5|4452.5|4455|4454|4451|4450|3277
1650895210000|2022-04-25 14:00:10|4453|4453|4455|4454|4455.5|4454.5|4452|4451.5|1576
1650895220000|2022-04-25 14:00:20|4455.5|4454.5|4456|4455|4456|4455|4454|4452.5|1209
1650895230000|2022-04-25 14:00:30|4455.5|4454.5|4455.5|4454.5|4455.5|4454.5|4454|4453|151
1650895240000|2022-04-25 14:00:40|4455|4454|4455.5|4454.5|4456.5|4455.5|4454|4453|382
1650895250000|2022-04-25 14:00:50|4455|4454|4455|4454|4456|4455|4454|4452.5|839
1650895260000|2022-04-25 14:01:00|4454.5|4453.5|4454.5|4453.5|4455|4454|4454|4452.5|204
1650895270000|2022-04-25 14:01:10|4454|4453|4455|4453.5|4455.5|4454.5|4453.5|4452.5|1350
1650895280000|2022-04-25 14:01:20|4454.5|4453|4454.5|4453.5|4455|4454|4453.5|4452.5|109
1650895290000|2022-04-25 14:01:30|4455|4454|4455.5|4454|4456.5|4455.5|4454.5|4454|2208
1650895300000|2022-04-25 14:01:40|4455|4453.5|4453|4452|4455.5|4453.5|4452.5|4451|875
1650895310000|2022-04-25 14:01:50|4452.5|4451.5|4455|4454|4455.5|4454|4451.5|4451|1379
1650895320000|2022-04-25 14:02:00|4454.5|4453.5|4454.5|4453.5|4455|4454|4453.5|4452.5|150
1650895330000|2022-04-25 14:02:10|4454|4453|4454|4453|4455|4454|4454|4453|4338
1650895340000|2022-04-25 14:02:20|4453.5|4453.5|4453.5|4453|4454|4453.5|4453|4452|589
1650895350000|2022-04-25 14:02:30|4453|4452.5|4453|4452|4454|4453|4452.5|4452|911
1650895360000|2022-04-25 14:02:40|4452.5|4451.5|4451|4450|4453|4451.5|4450|4449.5|4286
1650895370000|2022-04-25 14:02:50|4450.5|4450.5|4451|4450|4451|4450.5|4450.5|4449.5|1193
1650895380000|2022-04-25 14:03:00|4451.5|4451|4450.5|4450|4452|4451|4450|4449|2793
1650895390000|2022-04-25 14:03:10|4451|4450.5|4450.5|4450|4452|4451|4450|4449|5370
1650895400000|2022-04-25 14:03:20|4451|4449.5|4451|4450|4451.5|4450.5|4450.5|4449.5|1560
1650895410000|2022-04-25 14:03:30|4451.5|4450.5|4451|4450|4452.5|4451.5|4451|4450|965
1650895420000|2022-04-25 14:03:40|4450.5|4449.5|4451|4450|4451|4450.5|4450|4449|2844
1650895430000|2022-04-25 14:03:50|4450.5|4449.5|4450.5|4449.5|4452.5|4451.5|4449.5|4449|3094
1650895440000|2022-04-25 14:04:00|4450|4450|4450.5|4450|4450.5|4450|4450|4449|1625
1650895450000|2022-04-25 14:04:10|4450|4449|4451.5|4450.5|4451.5|4450.5|4449.5|4448.5|7780
1650895460000|2022-04-25 14:04:20|4451|4450|4450.5|4450|4451.5|4451|4450.5|4449.5|2034
1650895470000|2022-04-25 14:04:30|4450|4449.5|4446.5|4445.5|4450.5|4449.5|4446|4445.5|7963
1650895480000|2022-04-25 14:04:40|4446|4445|4444.5|4443.5|4446.5|4445.5|4444.5|4443.5|2404
1650895490000|2022-04-25 14:04:50|4445|4444|4447.5|4446.5|4447.5|4447|4444.5|4444|1111
1650895500000|2022-04-25 14:05:00|4447|4447|4444|4443|4447|4447|4443.5|4442.5|1825
1650895510000|2022-04-25 14:05:10|4444.5|4443.5|4442|4441|4444.5|4443.5|4442|4441|1464
1650895520000|2022-04-25 14:05:20|4442.5|4441.5|4442|4441|4444|4443|4441.5|4441|1365
1650895530000|2022-04-25 14:05:30|4441.5|4440.5|4442|4441.5|4442.5|4441.5|4441|4440|166
1650895540000|2022-04-25 14:05:40|4441.5|4441|4440|4439|4442|4441|4440|4439|3942
1650895550000|2022-04-25 14:05:50|4440.5|4439.5|4441|4439.5|4442.5|4441.5|4440|4439|6448
1650895560000|2022-04-25 14:06:00|4440.5|4440|4443.5|4442.5|4443.5|4442.5|4439.5|4438.5|864
1650895570000|2022-04-25 14:06:10|4443|4443|4446.5|4445.5|4447|4446|4443|4443|1832
1650895580000|2022-04-25 14:06:20|4447|4446|4448|4447|4449|4448|4447|4446|1349
1650895590000|2022-04-25 14:06:30|4447.5|4447.5|4449|4448|4450.5|4449|4447.5|4447|1388
1650895600000|2022-04-25 14:06:40|4449.5|4448.5|4449|4448.5|4449.5|4448.5|4448.5|4447.5|1428
1650895610000|2022-04-25 14:06:50|4449.5|4449|4450.5|4450|4450.5|4450|4449.5|4448.5|549
1650895620000|2022-04-25 14:07:00|4451|4450.5|4450.5|4449.5|4452|4451|4450.5|4449.5|861
1650895630000|2022-04-25 14:07:10|4450|4449|4444.5|4443.5|4450|4449|4444|4443.5|4728
1650895640000|2022-04-25 14:07:20|4445|4444|4446.5|4445.5|4447|4446|4444.5|4443.5|904
1650895650000|2022-04-25 14:07:30|4446|4445|4448|4447.5|4448|4447.5|4446|4445|212
1650895660000|2022-04-25 14:07:40|4447.5|4447|4445.5|4444|4448|4447|4444.5|4443.5|3892
1650895670000|2022-04-25 14:07:50|4445|4444.5|4445|4444|4445.5|4444.5|4441.5|4441|813
1650895680000|2022-04-25 14:08:00|4444.5|4443.5|4445|4444.5|4446|4445|4443|4442|1761
1650895690000|2022-04-25 14:08:10|4445.5|4445|4446|4445|4447|4446|4445|4444.5|1011
1650895700000|2022-04-25 14:08:20|4446.5|4445.5|4446|4445.5|4446.5|4445.5|4446|4445.5|0
1650895710000|2022-04-25 14:08:30|4445.5|4445|4444.5|4443|4446|4445.5|4443.5|4443|1311
1650895720000|2022-04-25 14:08:40|4444|4443.5|4442.5|4441.5|4445.5|4444.5|4442|4441.5|1812
1650895730000|2022-04-25 14:08:50|4442|4441|4440.5|4440|4443|4441.5|4440.5|4440|1083
1650895740000|2022-04-25 14:09:00|4441|4440.5|4440.5|4439.5|4442|4441|4440.5|4439|805
1650895750000|2022-04-25 14:09:10|4441|4440|4440.5|4439|4441.5|4441|4440|4439|1038
1650895760000|2022-04-25 14:09:20|4440|4438.5|4440|4439|4440.5|4439.5|4439|4438|1574
1650895770000|2022-04-25 14:09:30|4439.5|4438.5|4440|4439.5|4440|4439.5|4439|4438.5|1118
1650895780000|2022-04-25 14:09:40|4439.5|4439|4438.5|4437.5|4439.5|4439|4437.5|4437|2349
1650895790000|2022-04-25 14:09:50|4438|4437|4437.5|4436.5|4438|4437.5|4437|4436|514
1650895800000|2022-04-25 14:10:00|4437|4436|4436|4435|4437|4436|4435.5|4435|643
1650895810000|2022-04-25 14:10:10|4436.5|4435.5|4438.5|4438|4439|4438|4436|4435|2583
1650895820000|2022-04-25 14:10:20|4439|4438.5|4441|4440.5|4441.5|4440.5|4439|4438.5|895
1650895830000|2022-04-25 14:10:30|4440.5|4440|4441.5|4440.5|4441.5|4441|4439.5|4438.5|713
1650895840000|2022-04-25 14:10:40|4441|4440|4439.5|4438.5|4442|4441.5|4439.5|4438.5|2484
1650895850000|2022-04-25 14:10:50|4440|4439|4441.5|4440|4441.5|4440.5|4439.5|4438.5|515
1650895860000|2022-04-25 14:11:00|4441|4440.5|4442|4441|4442|4441|4441|4440.5|115
1650895870000|2022-04-25 14:11:10|4442.5|4441.5|4440.5|4440|4443.5|4442|4440.5|4440|782
1650895880000|2022-04-25 14:11:20|4440|4439.5|4442|4441|4442.5|4441|4439.5|4438.5|352
1650895890000|2022-04-25 14:11:30|4441.5|4440.5|4440|4439|4442|4441|4439.5|4438.5|1784
1650895900000|2022-04-25 14:11:40|4439.5|4438.5|4437.5|4436.5|4440|4439|4437|4436|3349
1650895910000|2022-04-25 14:11:50|4437|4435.5|4437|4436|4437.5|4436|4436|4435|1467
1650895920000|2022-04-25 14:12:00|4436.5|4435.5|4436|4435|4437|4436|4436|4435|177
1650895930000|2022-04-25 14:12:10|4436.5|4435.5|4436|4435|4437|4436|4436|4435|0
1650895940000|2022-04-25 14:12:20|4435.5|4435.5|4436|4435|4437|4435.5|4435.5|4435|448
1650895950000|2022-04-25 14:12:30|4435.5|4435.5|4436|4435|4436|4435.5|4435.5|4435|1292
1650895960000|2022-04-25 14:12:40|4436.5|4435.5|4435|4434|4436.5|4435.5|4434|4433|3028
1650895970000|2022-04-25 14:12:50|4435.5|4433.5|4434.5|4433.5|4435.5|4434|4434|4433.5|264
1650895980000|2022-04-25 14:13:00|4435|4434|4436|4435|4436.5|4435|4434.5|4434|781
1650895990000|2022-04-25 14:13:10|4435.5|4434.5|4436|4435|4436|4435|4433.5|4432.5|8901
1650896000000|2022-04-25 14:13:20|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4434.5|4433|1120
1650896010000|2022-04-25 14:13:30|4435|4435|4434|4433|4435|4435|4434|4432.5|685
1650896020000|2022-04-25 14:13:40|4434.5|4433.5|4434|4433|4434.5|4434|4433.5|4433|582
1650896030000|2022-04-25 14:13:50|4433.5|4432.5|4433.5|4432.5|4434.5|4433.5|4433|4432|92
1650896040000|2022-04-25 14:14:00|4434|4433|4434.5|4433.5|4434.5|4433.5|4433.5|4432.5|362
1650896050000|2022-04-25 14:14:10|4435|4434|4435|4433.5|4436|4434.5|4434|4433|1315
1650896060000|2022-04-25 14:14:20|4434.5|4434|4434.5|4433.5|4435|4434|4434|4433|375
1650896070000|2022-04-25 14:14:30|4434|4434|4434.5|4433|4434.5|4434|4433.5|4432.5|673
1650896080000|2022-04-25 14:14:40|4434|4433.5|4434|4433|4434.5|4433.5|4434|4433|562
1650896090000|2022-04-25 14:14:50|4433.5|4432.5|4434|4433|4434.5|4433.5|4433|4432|1270
1650896100000|2022-04-25 14:15:00|4434.5|4433.5|4435|4434|4435|4434|4434|4433.5|373
1650896110000|2022-04-25 14:15:10|4435.5|4434.5|4435.5|4434.5|4436|4435|4435.5|4434|496
1650896120000|2022-04-25 14:15:20|4436|4435|4436|4435|4436.5|4435.5|4436|4435|334
1650896130000|2022-04-25 14:15:30|4435.5|4434.5|4434.5|4433.5|4435.5|4434.5|4434|4433.5|546
1650896140000|2022-04-25 14:15:40|4434||4434.5||4434.5||4434||3
1650896150000|2022-04-25 14:15:50|4435|4434|4436|4435|4436.5|4435.5|4435|4433.5|498
1650896160000|2022-04-25 14:16:00|4436.5|4435.5|4438.5|4437.5|4438.5|4438|4436.5|4435.5|265
1650896170000|2022-04-25 14:16:10|4439|4438|4442|4441|4442.5|4441.5|4439|4438|1193
1650896180000|2022-04-25 14:16:20|4442.5|4441.5|4441.5|4441|4442.5|4441.5|4441.5|4441|396
1650896190000|2022-04-25 14:16:30|4441|4440.5|4441|4440|4441|4440.5|4440|4439|666
1650896200000|2022-04-25 14:16:40|4441.5|4440.5|4442|4441|4443|4442|4441.5|4440.5|2562
1650896210000|2022-04-25 14:16:50|4441.5|4441.5|4443.5|4443|4444|4443|4441.5|4441|746
1650896220000|2022-04-25 14:17:00|4444|4442.5|4442.5|4441.5|4444|4443.5|4441.5|4440.5|3825
1650896230000|2022-04-25 14:17:10|4442|4442|4444.5|4443.5|4445|4444|4442|4442|988
1650896240000|2022-04-25 14:17:20|4444|4443|4442.5|4441.5|4444.5|4443.5|4442.5|4441.5|349
1650896250000|2022-04-25 14:17:30|4442|4442|4440.5|4440|4442.5|4442|4440.5|4439.5|1209
1650896260000|2022-04-25 14:17:40|4440|4439.5|4442|4440.5|4442.5|4441|4439.5|4439|843
1650896270000|2022-04-25 14:17:50|4442.5|4441|4441|4440|4443|4442|4440.5|4439.5|548
1650896280000|2022-04-25 14:18:00|4441.5|4440.5|4441.5|4440|4442|4441.5|4441|4440|46
1650896290000|2022-04-25 14:18:10|4441|4439.5|4439|4438|4441|4439.5|4438.5|4438|1276
1650896300000|2022-04-25 14:18:20|4438.5|4438.5|4439.5|4438.5|4439.5|4439|4438.5|4438|789
1650896310000|2022-04-25 14:18:30|4439|4438|4439.5|4438|4439.5|4438.5|4438|4437.5|1083
1650896320000|2022-04-25 14:18:40|4439|4437.5|4438|4437|4439|4438|4438|4436.5|467
1650896330000|2022-04-25 14:18:50|4438.5|4437.5|4438.5|4438|4440.5|4439.5|4438.5|4437|1179
1650896340000|2022-04-25 14:19:00|4439|4437.5|4439|4438|4439.5|4438.5|4438.5|4437.5|52
1650896350000|2022-04-25 14:19:10|4438.5|4437.5|4439|4438|4439.5|4438.5|4438.5|4437.5|0
1650896360000|2022-04-25 14:19:20|4438.5|4437.5|4438|4437|4438.5|4438|4437.5|4436.5|438
1650896370000|2022-04-25 14:19:30|4438.5|4437.5|4438|4437.5|4439.5|4438.5|4437.5|4437|1324
1650896380000|2022-04-25 14:19:40|4438.5|4437|4438.5|4437.5|4439|4438.5|4437.5|4436.5|1741
1650896390000|2022-04-25 14:19:50|4439|4438|4442.5|4441.5|4443|4441.5|4439|4438|189
1650896400000|2022-04-25 14:20:00|4443|4442|4444.5|4443.5|4445.5|4444.5|4442.5|4441.5|1125
1650896410000|2022-04-25 14:20:10|4445|4444|4444.5|4443.5|4445.5|4444.5|4444|4443.5|859
1650896420000|2022-04-25 14:20:20|4444|4443|4441|4440|4444.5|4443|4441|4440|1302
1650896430000|2022-04-25 14:20:30|4440.5|4439.5|4440.5|4439.5|4442|4441.5|4440.5|4439.5|1817
1650896440000|2022-04-25 14:20:40|4441|4439|4440|4439.5|4441|4439.5|4439.5|4438.5|173
1650896450000|2022-04-25 14:20:50|4439.5|4439|4440|4439.5|4440|4439.5|4439.5|4438.5|470
1650896460000|2022-04-25 14:21:00|4439.5|4439|4439.5|4439|4439.5|4439|4439|4438.5|595
1650896470000|2022-04-25 14:21:10|4439|4438.5|4439|4438|4439|4438.5|4439|4438|138
1650896480000|2022-04-25 14:21:20|4439.5|4438.5|4437|4436|4439.5|4438.5|4436.5|4436|988
1650896490000|2022-04-25 14:21:30|4436.5|4436.5|4437.5|4436.5|4438|4437|4436.5|4435.5|743
1650896500000|2022-04-25 14:21:40|4438|4437|4437.5|4437|4438.5|4437.5|4437.5|4437|0
1650896510000|2022-04-25 14:21:50|4438|4437.5|4437.5|4436.5|4439.5|4438.5|4437|4436|775
1650896520000|2022-04-25 14:22:00|4437|4436|4436.5|4435.5|4438|4437|4436|4435.5|1091
1650896530000|2022-04-25 14:22:10|4437|4436|4436|4435.5|4437|4436|4435.5|4435|1288
1650896540000|2022-04-25 14:22:20|4436.5|4435|4438.5|4437.5|4438.5|4437.5|4436|4435|339
1650896550000|2022-04-25 14:22:30|4438|4437|4437.5|4436.5|4438|4437.5|4437|4436|1877
1650896560000|2022-04-25 14:22:40|4437|4436|4438|4437|4438|4437|4436.5|4436|956
1650896570000|2022-04-25 14:22:50|4438.5|4437.5|4439.5|4438.5|4439.5|4438.5|4438|4437|120
1650896580000|2022-04-25 14:23:00|4439|4438|4438.5|4437.5|4439.5|4438|4437.5|4436.5|730
1650896590000|2022-04-25 14:23:10|4438|4437|4437.5|4437|4438.5|4437|4437|4436|1146
1650896600000|2022-04-25 14:23:20|4437|4436.5|4438|4437.5|4438.5|4437.5|4437|4436.5|2354
1650896610000|2022-04-25 14:23:30|4437.5|4437|4438|4437.5|4438|4437.5|4437|4436.5|1179
1650896620000|2022-04-25 14:23:40|4438.5|4438|4439.5|4438.5|4440|4439|4438.5|4437.5|550
1650896630000|2022-04-25 14:23:50|4439|4439|4440.5|4440|4441|4440|4439|4439|934
1650896640000|2022-04-25 14:24:00|4440|4439.5|4441|4440|4441|4440|4439|4438.5|3165
1650896650000|2022-04-25 14:24:10|4440.5|4439.5|4443|4442|4445|4444|4440.5|4439.5|2381
1650896660000|2022-04-25 14:24:20|4443.5|4442.5|4443.5|4443|4443.5|4443|4443|4442|381
1650896670000|2022-04-25 14:24:30|4444|4442.5|4446|4445|4446|4445|4444|4442.5|323
1650896680000|2022-04-25 14:24:40|4445.5|4444.5|4445.5|4444|4445.5|4444.5|4444.5|4443.5|2612
1650896690000|2022-04-25 14:24:50|4445|4444.5|4448.5|4447|4448.5|4447|4445|4444|950
1650896700000|2022-04-25 14:25:00|4449|4447.5|4449.5|4448.5|4450|4449|4447.5|4447|2254
1650896710000|2022-04-25 14:25:10|4449|4448|4449|4448|4450|4449|4448.5|4448|709
1650896720000|2022-04-25 14:25:20|4448.5|4447.5|4449|4448|4449.5|4448.5|4448|4447|995
1650896730000|2022-04-25 14:25:30|4449.5|4448.5|4451|4450|4451.5|4450|4449.5|4448.5|38
1650896740000|2022-04-25 14:25:40|4451.5|4450.5|4448|4447|4451.5|4450.5|4447|4446.5|3048
1650896750000|2022-04-25 14:25:50|4447.5|4447.5|4450.5|4450|4450.5|4450|4447.5|4447.5|1269
1650896760000|2022-04-25 14:26:00|4451|4449.5|4450|4449|4452.5|4451.5|4449|4448|1804
1650896770000|2022-04-25 14:26:10|4450.5|4448.5|4452.5|4451|4452.5|4451|4450|4448.5|380
1650896780000|2022-04-25 14:26:20|4452|4451.5|4452.5|4451.5|4454|4453.5|4452|4451.5|152
1650896790000|2022-04-25 14:26:30|4452|4451|4451|4450|4452.5|4451|4450.5|4450|771
1650896800000|2022-04-25 14:26:40|4451.5|4450.5|4451.5|4450.5|4452|4451|4450|4449.5|1198
1650896810000|2022-04-25 14:26:50|4451|4450|4450.5|4449.5|4452|4450|4450|4449|38
1650896820000|2022-04-25 14:27:00|4451|4450|4453.5|4452|4453.5|4452.5|4450.5|4450|1121
1650896830000|2022-04-25 14:27:10|4453|4452.5|4453.5|4452.5|4454|4453|4450.5|4450|1700
1650896840000|2022-04-25 14:27:20|4454|4453|4452|4450.5|4454|4453.5|4451.5|4450.5|1404
1650896850000|2022-04-25 14:27:30|4452.5|4451|4452|4450.5|4452.5|4451.5|4451.5|4450|714
1650896860000|2022-04-25 14:27:40|4451.5|4450|4450.5|4449|4452|4450|4450|4449|672
1650896870000|2022-04-25 14:27:50|4450|4448.5|4450|4448.5|4451.5|4450|4449.5|4448.5|1819
1650896880000|2022-04-25 14:28:00|4449.5|4449|4449.5|4448.5|4450.5|4449|4448.5|4447.5|1023
1650896890000|2022-04-25 14:28:10|4449|4448|4448|4446.5|4449.5|4448|4447.5|4446.5|8641
1650896900000|2022-04-25 14:28:20|4447.5|4447|4448|4446.5|4448|4447|4447.5|4446.5|0
1650896910000|2022-04-25 14:28:30|4447.5|4447|4447|4446|4448|4447|4447|4446|2044
1650896920000|2022-04-25 14:28:40|4447.5|4446.5|4447.5|4447|4448.5|4447.5|4446|4445|3279
1650896930000|2022-04-25 14:28:50|4448|4447.5|4448|4447.5|4448.5|4448|4447|4446|2215
1650896940000|2022-04-25 14:29:00|4448.5|4448|4445|4444|4448.5|4448|4444.5|4444|799
1650896950000|2022-04-25 14:29:10|4445.5|4444.5|4443|4442|4446|4444.5|4443|4442|2011
1650896960000|2022-04-25 14:29:20|4442.5|4442.5|4443|4442|4443.5|4443|4441.5|4440.5|4834
1650896970000|2022-04-25 14:29:30|4443.5|4442.5|4443|4441.5|4443.5|4442.5|4441|4440|6378
1650896980000|2022-04-25 14:29:40|4443.5|4442|4442|4441|4444|4443.5|4442|4441|2428
1650896990000|2022-04-25 14:29:50|4442.5|4440.5|4440|4439|4442.5|4441|4440|4438.5|2525
1650897000000|2022-04-25 14:30:00|4439.5|4438.5|4441|4440|4442|4441.5|4438.5|4437.5|8682
1650897010000|2022-04-25 14:30:10|4441.5|4440.5|4441.5|4440.5|4442|4441|4440.5|4439.5|3078
1650897020000|2022-04-25 14:30:20|4442|4441|4444|4442.5|4444|4443|4442|4441|1535
1650897030000|2022-04-25 14:30:30|4443.5|4443|4445|4444|4445.5|4444.5|4443.5|4442.5|4050
1650897040000|2022-04-25 14:30:40|4445.5|4444.5|4446|4445|4446|4445.5|4445.5|4444.5|1466
1650897050000|2022-04-25 14:30:50|4445.5|4444.5|4445.5|4445|4446|4445.5|4444.5|4443.5|959
1650897060000|2022-04-25 14:31:00|4446|4445.5|4444.5|4443|4446.5|4445.5|4443.5|4442.5|3010
1650897070000|2022-04-25 14:31:10|4445|4443.5|4445.5|4444.5|4445.5|4444.5|4443.5|4442.5|443
1650897080000|2022-04-25 14:31:20|4445|4445|4445.5|4444.5|4445.5|4445|4445|4444|784
1650897090000|2022-04-25 14:31:30|4445|4444|4444.5|4443.5|4445.5|4444.5|4444|4442.5|308
1650897100000|2022-04-25 14:31:40|4445|4444|4448|4447|4448|4447.5|4445|4444|3797
1650897110000|2022-04-25 14:31:50|4448.5|4447.5|4449|4448|4449.5|4448.5|4448.5|4447.5|1051
1650897120000|2022-04-25 14:32:00|4448.5|4447.5|4447.5|4446|4449|4448|4446.5|4445|2438
1650897130000|2022-04-25 14:32:10|4447|4447|4447|4446|4449|4448|4447|4446|2194
1650897140000|2022-04-25 14:32:20|4447.5|4446.5|4449|4447.5|4449|4448.5|4447.5|4446.5|2250
1650897150000|2022-04-25 14:32:30|4448.5|4448|4449.5|4448.5|4449.5|4448.5|4448.5|4447.5|371
1650897160000|2022-04-25 14:32:40|4450|4449|4450|4449|4451|4449.5|4449.5|4448.5|1848
1650897170000|2022-04-25 14:32:50|4450.5|4449.5|4450|4449|4450.5|4450|4449.5|4449|2052
1650897180000|2022-04-25 14:33:00|4450.5|4449.5|4451|4450.5|4452|4451.5|4450.5|4449.5|2074
1650897190000|2022-04-25 14:33:10|4450.5|4450|4451|4450|4451|4450|4449|4448.5|3447
1650897200000|2022-04-25 14:33:20|4450.5|4449.5|4447.5|4446.5|4450.5|4449.5|4447.5|4446.5|2974
1650897210000|2022-04-25 14:33:30|4448|4447|4447|4446|4448|4447.5|4447|4446|1229
1650897220000|2022-04-25 14:33:40|4446.5|4445.5|4446.5|4445.5|4447.5|4447|4446|4445|3012
1650897230000|2022-04-25 14:33:50|4446|4445|4444.5|4443.5|4446.5|4446|4444.5|4443.5|1842
1650897240000|2022-04-25 14:34:00|4444|4443|4442|4440.5|4444.5|4443|4440.5|4440|979
1650897250000|2022-04-25 14:34:10|4441.5|4441|4444.5|4443.5|4444.5|4443.5|4441.5|4441|2632
1650897260000|2022-04-25 14:34:20|4445|4444|4446.5|4445.5|4447.5|4446.5|4445|4444|2071
1650897270000|2022-04-25 14:34:30|4446|4446|4447|4446|4449|4448|4446|4446|1497
1650897280000|2022-04-25 14:34:40|4447.5|4446.5|4447.5|4446.5|4449.5|4448.5|4445.5|4445|2429
1650897290000|2022-04-25 14:34:50|4448|4447|4449|4447.5|4451|4450|4447.5|4447|961
1650897300000|2022-04-25 14:35:00|4449.5|4448|4448.5|4447.5|4450.5|4449|4448|4446.5|3781
1650897310000|2022-04-25 14:35:10|4448|4447|4448.5|4447.5|4449|4448|4447|4446|1473
1650897320000|2022-04-25 14:35:20|4449|4448|4448|4447.5|4449|4448|4447.5|4446.5|1693
1650897330000|2022-04-25 14:35:30|4447.5|4447|4446|4445|4447.5|4447|4446|4445|768
1650897340000|2022-04-25 14:35:40|4445.5|4445.5|4444|4443|4446|4445.5|4444|4443|1731
1650897350000|2022-04-25 14:35:50|4443.5|4442.5|4443.5|4442.5|4443.5|4442.5|4443|4442|317
1650897360000|2022-04-25 14:36:00|4444|4443|4444.5|4444|4444.5|4444|4444|4443|501
1650897370000|2022-04-25 14:36:10|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4441.5|4440.5|1873
1650897380000|2022-04-25 14:36:20|4445|4444|4444.5|4443.5|4446.5|4445.5|4444|4442.5|2142
1650897390000|2022-04-25 14:36:30|4444|4443|4445|4444|4445|4444.5|4444|4443|1595
1650897400000|2022-04-25 14:36:40|4445.5|4444.5|4445.5|4444|4446.5|4445.5|4445|4444|734
1650897410000|2022-04-25 14:36:50|4445|4443.5|4445|4444|4445.5|4444.5|4443.5|4442.5|2099
1650897420000|2022-04-25 14:37:00|4444.5|4443.5|4445|4444|4445.5|4444.5|4444.5|4443.5|1448
1650897430000|2022-04-25 14:37:10|4444.5|4443.5|4444.5|4443|4445|4444.5|4444|4443|1868
1650897440000|2022-04-25 14:37:20|4444|4442.5|4445.5|4444.5|4445.5|4444.5|4443.5|4442.5|1037
1650897450000|2022-04-25 14:37:30|4446|4445|4446|4445|4447|4446|4446|4445|1110
1650897460000|2022-04-25 14:37:40|4445.5|4444.5|4444.5|4443|4445.5|4445|4443.5|4443|196
1650897470000|2022-04-25 14:37:50|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4443.5|4442.5|188
1650897480000|2022-04-25 14:38:00|4445|4444|4443.5|4442.5|4446|4445|4443.5|4442.5|1500
1650897490000|2022-04-25 14:38:10|4443|4442|4443.5|4442.5|4443.5|4442.5|4442|4441|1021
1650897500000|2022-04-25 14:38:20|4443|4442|4442.5|4442|4444|4443.5|4442.5|4441.5|1138
1650897510000|2022-04-25 14:38:30|4443|4441.5|4441.5|4440.5|4443|4441.5|4441.5|4440.5|2829
1650897520000|2022-04-25 14:38:40|4441|4440|4440.5|4439.5|4441.5|4440|4440|4439|351
1650897530000|2022-04-25 14:38:50|4440|4439|4440|4439|4441|4440|4439.5|4439|907
1650897540000|2022-04-25 14:39:00|4439.5|4438.5|4439.5|4438.5|4440|4438.5|4439.5|4438.5|619
1650897550000|2022-04-25 14:39:10|4439|4438|4436.5|4435.5|4439.5|4438|4436|4435|2218
1650897560000|2022-04-25 14:39:20|4437|4435|4436.5|4435.5|4437|4436|4435.5|4434.5|3304
1650897570000|2022-04-25 14:39:30|4437|4436|4436.5|4435|4438|4437|4436.5|4435|1120
1650897580000|2022-04-25 14:39:40|4437|4435.5|4438|4437|4438.5|4437.5|4436.5|4435.5|213
1650897590000|2022-04-25 14:39:50|4437.5|4436.5|4437|4436|4438|4436.5|4437|4436|430
1650897600000|2022-04-25 14:40:00|4437.5|4436.5|4437|4436|4437.5|4437|4436.5|4435|1462
1650897610000|2022-04-25 14:40:10|4437.5|4436.5|4437.5|4437|4438|4437|4437.5|4436|1189
1650897620000|2022-04-25 14:40:20|4436.5|4436.5|4436|4435|4437.5|4436.5|4435.5|4435|2331
1650897630000|2022-04-25 14:40:30|4435.5|4434.5|4434.5|4433.5|4435.5|4435|4433.5|4432|3820
1650897640000|2022-04-25 14:40:40|4434|4433|4434.5|4433.5|4434.5|4433.5|4433.5|4432.5|229
1650897650000|2022-04-25 14:40:50|4435|4434|4434.5|4433|4436|4435|4434.5|4433|2191
1650897660000|2022-04-25 14:41:00|4434|4433.5|4436|4435|4436|4435|4433.5|4432.5|760
1650897670000|2022-04-25 14:41:10|4436.5|4435.5|4437|4436|4437.5|4436.5|4436.5|4435.5|223
1650897680000|2022-04-25 14:41:20|4437.5|4436.5|4437.5|4436|4437.5|4436.5|4437|4436|215
1650897690000|2022-04-25 14:41:30|4437|4436.5|4437.5|4436.5|4437.5|4436.5|4437|4436.5|10
1650897700000|2022-04-25 14:41:40|4437|4436|4435.5|4434|4437.5|4436.5|4434.5|4433.5|915
1650897710000|2022-04-25 14:41:50|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4435|4434.5|0
1650897720000|2022-04-25 14:42:00|4435|4435|4436.5|4435|4436.5|4435|4434.5|4433.5|1520
1650897730000|2022-04-25 14:42:10|4436|4435.5|4435.5|4434.5|4436.5|4435.5|4435|4434|580
1650897740000|2022-04-25 14:42:20|4436|4435|4434|4433|4436|4435|4433|4432|393
1650897750000|2022-04-25 14:42:30|4433.5|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|271
1650897760000|2022-04-25 14:42:40|4434|4433.5|4435.5|4434|4435.5|4435|4433.5|4433.5|1763
1650897770000|2022-04-25 14:42:50|4436|4435|4436|4435|4436|4435|4435|4434.5|496
1650897780000|2022-04-25 14:43:00|4435.5||4436||4436||4435.5||399
1650897790000|2022-04-25 14:43:10|4435.5|4434.5|4433|4432|4435.5|4434.5|4433|4432|1463
1650897800000|2022-04-25 14:43:20|4434.5|4432.5|4434.5|4433.5|4434.5|4434|4433.5|4432.5|3994
1650897810000|2022-04-25 14:43:30|4434|4433|4435|4434|4435|4434|4433|4432|1458
1650897820000|2022-04-25 14:43:40|4435.5|4434.5|4436|4435|4436.5|4435.5|4435.5|4434|319
1650897830000|2022-04-25 14:43:50|4436.5|4435.5|4436.5|4435.5|4436.5|4436|4436|4435.5|574
1650897840000|2022-04-25 14:44:00|4436|4435|4436.5|4435.5|4436.5|4435.5|4434.5|4433|373
1650897850000|2022-04-25 14:44:10|4436|4435|4435|4434|4436.5|4435.5|4434.5|4433.5|1962
1650897860000|2022-04-25 14:44:20|4434.5|4433.5|4435|4434|4435|4434|4434.5|4433.5|288
1650897870000|2022-04-25 14:44:30|4435.5|4434.5|4435|4434|4436|4435|4435|4433.5|1070
1650897880000|2022-04-25 14:44:40|4434.5|4433.5|4436.5|4435.5|4437|4436|4434.5|4433.5|1360
1650897890000|2022-04-25 14:44:50|4436|4435|4435.5|4435|4436.5|4435.5|4435.5|4434.5|912
1650897900000|2022-04-25 14:45:00|4436|4434.5|4436.5|4435.5|4436.5|4435.5|4435|4434|853
1650897960000|2022-04-25 14:46:00|4438.5|4437.5|4437.5|4436.5|4438.5|4437.5|4437.5|4436.5|388
1650897970000|2022-04-25 14:46:10|4438|4437|4441|4440|4441|4440|4438|4437|9159
1650897980000|2022-04-25 14:46:20|4441.5|4440.5|4440.5|4439|4443.5|4442.5|4440|4439|3061
1650897990000|2022-04-25 14:46:30|4440|4438.5|4439|4438|4440.5|4439|4438.5|4437.5|1803
1650898000000|2022-04-25 14:46:40|4438.5|4437.5|4438.5|4437|4439|4438|4437.5|4436.5|704
1650898010000|2022-04-25 14:46:50|4438|4437.5|4437.5|4436|4438|4438|4437|4436|1089
1650898020000|2022-04-25 14:47:00|4437|4435.5|4437.5|4436.5|4437.5|4437|4436.5|4435.5|840
1650898030000|2022-04-25 14:47:10|4438|4437|4439.5|4439|4439.5|4439|4438|4437|1555
1650898040000|2022-04-25 14:47:20|4439|4438.5|4440.5|4440|4441|4440|4439|4438|1156
1650898050000|2022-04-25 14:47:30|4441|4440.5|4441|4440|4442|4441|4440.5|4440|4177
1650898060000|2022-04-25 14:47:40|4440.5|4439.5|4441.5|4440.5|4441.5|4440.5|4440|4439|2374
1650898070000|2022-04-25 14:47:50|4441|4440|4442.5|4441.5|4442.5|4442|4440.5|4439.5|3718
1650898080000|2022-04-25 14:48:00|4442|4441|4442|4441|4442.5|4441.5|4441.5|4441|1319
1650898090000|2022-04-25 14:48:10|4441.5|4440.5|4439.5|4438.5|4441.5|4440.5|4439.5|4438.5|4278
1650898100000|2022-04-25 14:48:20|4440|4439|4439.5|4438.5|4440|4439|4439.5|4438.5|329
1650898110000|2022-04-25 14:48:30|4439|4438|4439|4438|4439|4438|4438.5|4437.5|375
1650898160000|2022-04-25 14:49:20|4440|4439|4440.5|4439.5|4440.5|4439.5|4440|4439|780
1650898170000|2022-04-25 14:49:30|4441|4440|4442|4441|4442|4441|4440.5|4440|1142
1650898180000|2022-04-25 14:49:40|4441.5|4440.5|4442|4441|4442|4441|4440|4439|2671
1650898190000|2022-04-25 14:49:50|4441.5|4440.5|4441|4440.5|4442|4441|4441|4440.5|1276
1650898200000|2022-04-25 14:50:00|4441.5|4440|4440.5|4440|4441.5|4440.5|4440.5|4439.5|738
1650898210000|2022-04-25 14:50:10|4440|4439.5|4440|4439.5|4440.5|4440|4439|4438|1474
1650898220000|2022-04-25 14:50:20|4440.5|4440|4439.5|4438|4441|4440.5|4439|4438|1438
1650898230000|2022-04-25 14:50:30|4439|4438.5|4439.5|4439|4440|4439|4439|4438|944
1650898240000|2022-04-25 14:50:40|4439|4438.5|4439.5|4438.5|4439.5|4439|4438.5|4438|1196
1650898250000|2022-04-25 14:50:50|4439|4439|4439.5|4438.5|4439.5|4439|4437|4436.5|5336
1650898260000|2022-04-25 14:51:00|4439|4439|4439.5|4439|4439.5|4439|4438|4437|5660
1650898330000|2022-04-25 14:52:10|4438|4437|4438|4437|4438.5|4437|4437.5|4436.5|1147
1650898340000|2022-04-25 14:52:20|4438.5|4437.5|4439.5|4438.5|4440|4438.5|4438|4437.5|3962
1650898350000|2022-04-25 14:52:30|4440|4439|4440|4439|4440.5|4440|4438.5|4437.5|6951
1650898360000|2022-04-25 14:52:40|4439.5|4438.5|4439|4438.5|4440|4439|4439|4438.5|2096
1650898370000|2022-04-25 14:52:50|4439.5|4439|4439|4438|4440|4439|4438.5|4437.5|3527
1650898380000|2022-04-25 14:53:00|4438.5|4437.5|4439|4438|4439.5|4438.5|4438.5|4437.5|4266
1650898390000|2022-04-25 14:53:10|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438.5|1467
1650898400000|2022-04-25 14:53:20|4439.5|4439.5|4440|4439|4440|4439.5|4439.5|4438.5|749
1650898410000|2022-04-25 14:53:30|4439.5|4438.5|4437.5|4436.5|4439.5|4438.5|4436|4435|8246
1650898420000|2022-04-25 14:53:40|4437|4436|4437|4436|4438|4437|4436|4435|2142
1650898430000|2022-04-25 14:53:50|4436.5|4435.5|4436.5|4436|4436.5|4436|4435|4434|2801
1650898440000|2022-04-25 14:54:00|4436|4435.5|4436.5|4435.5|4436.5|4436|4435.5|4435|1230
1650898450000|2022-04-25 14:54:10|4437|4436|4437|4436|4437|4436|4437|4435.5|50
1650898460000|2022-04-25 14:54:20|4436.5|4436.5|4435.5|4435|4439|4437.5|4435.5|4435|4899
1650898470000|2022-04-25 14:54:30|4436|4435.5|4436.5|4436|4437|4436.5|4436|4435|2288
1650898480000|2022-04-25 14:54:40|4437|4436.5|4436.5|4435.5|4438|4437|4436|4435|1730
1650898490000|2022-04-25 14:54:50|4436|4435|4436|4435|4436.5|4435.5|4435.5|4435|1458
1650898500000|2022-04-25 14:55:00|4436.5|4435.5|4435|4434|4436.5|4435.5|4435|4433.5|3287
1650898510000|2022-04-25 14:55:10|4435.5|4434.5|4436|4435|4436.5|4435.5|4435.5|4434.5|1869
1650898520000|2022-04-25 14:55:20|4436.5|4435.5|4436|4435|4437|4436|4433.5|4432|4163
1650898530000|2022-04-25 14:55:30|4435.5|4434.5|4436|4435|4436.5|4435.5|4433.5|4432.5|5759
1650898540000|2022-04-25 14:55:40|4435.5|4434.5|4435|4433.5|4436|4435|4434|4433|3260
1650898550000|2022-04-25 14:55:50|4434.5|4434|4433|4432|4435.5|4434.5|4432.5|4432|1891
1650898560000|2022-04-25 14:56:00|4432.5|4431.5|4433|4431.5|4434|4432.5|4431.5|4431|3793
1650898570000|2022-04-25 14:56:10|4432.5|4432|4432.5|4431|4433|4432.5|4431.5|4430.5|3433
1650898580000|2022-04-25 14:56:20|4432|4431.5|4432.5|4431.5|4433|4432|4431.5|4430.5|1855
1650898590000|2022-04-25 14:56:30|4433|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4431.5|788
1650898600000|2022-04-25 14:56:40|4433|4432|4433.5|4432.5|4434|4433.5|4433|4432|3488
1650898610000|2022-04-25 14:56:50|4434|4433|4433|4432|4434.5|4433.5|4433|4432|1804
1650898620000|2022-04-25 14:57:00|4432.5|4432.5|4433|4432|4433.5|4432.5|4432|4431|7012
1650898630000|2022-04-25 14:57:10|4433.5|4432.5|4431.5|4430.5|4433.5|4432.5|4431.5|4430.5|3967
1650898640000|2022-04-25 14:57:20|4431|4431|4432|4431|4432|4431.5|4430.5|4430|3103
1650898650000|2022-04-25 14:57:30|4433|4431.5|4433.5|4432|4433.5|4433|4432.5|4431|2213
1650898660000|2022-04-25 14:57:40|4433|4432.5|4433.5|4432.5|4435|4434|4432.5|4431.5|1766
1650898670000|2022-04-25 14:57:50|4433|4432|4431.5|4430.5|4433|4432|4431.5|4430|677
1650898680000|2022-04-25 14:58:00|4432|4431|4431.5|4430.5|4432.5|4431.5|4431.5|4430.5|2365
1650898690000|2022-04-25 14:58:10|4431|4430|4428.5|4427.5|4431|4430|4428|4427|16113
1650898700000|2022-04-25 14:58:20|4428|4427|4428|4427|4428.5|4427.5|4427.5|4427|2442
1650898710000|2022-04-25 14:58:30|4428.5|4427.5|4426.5|4425.5|4428.5|4427.5|4426|4425|3790
1650898720000|2022-04-25 14:58:40|4427|4426|4427.5|4426.5|4427.5|4426.5|4427|4426|664
1650898730000|2022-04-25 14:58:50|4428|4427|4427.5|4426.5|4428|4427|4426.5|4425|8738
1650898740000|2022-04-25 14:59:00|4427|4426|4426|4425.5|4428|4427|4426|4425|3666
1650898750000|2022-04-25 14:59:10|4426.5|4425|4426.5|4425.5|4426.5|4425.5|4426|4424.5|1776
1650898760000|2022-04-25 14:59:20|4425.5|4425|4425|4424|4426.5|4425|4425|4424|6642
1650898770000|2022-04-25 14:59:30|4424.5|4423.5|4423|4422.5|4425|4424|4423|4422|14054
1650898780000|2022-04-25 14:59:40|4423.5|4422|4422|4421|4423.5|4422.5|4421.5|4421|4183
1650898790000|2022-04-25 14:59:50|4422.5|4420.5|4422|4421|4422.5|4421|4421|4420|3241
1650898800000|2022-04-25 15:00:00|4421.5|4420.5|4422|4421|4422|4421|4419.5|4419|29247
1650898810000|2022-04-25 15:00:10|4422.5|4421.5|4421.5|4420.5|4423|4422|4421|4420|4404
1650898820000|2022-04-25 15:00:20|4422|4420|4422|4421|4422.5|4421|4421.5|4420|124
1650898830000|2022-04-25 15:00:30|4422.5|4421.5|4420.5|4419|4422.5|4421.5|4420.5|4419|1239
1650898840000|2022-04-25 15:00:40|4420|4419.5|4420.5|4420|4421|4420|4418.5|4418|4190
1650898850000|2022-04-25 15:00:50|4420|4419.5|4420|4419|4420|4419.5|4419.5|4418|2842
1650898860000|2022-04-25 15:01:00|4419.5|4418.5|4419.5|4418.5|4420.5|4420|4419|4418|2571
1650898870000|2022-04-25 15:01:10|4419|4418|4418.5|4417|4421|4420|4418.5|4417|11669
1650898880000|2022-04-25 15:01:20|4419|4418|4419|4418|4421|4419.5|4419|4417|2846
1650898890000|2022-04-25 15:01:30|4419.5|4418.5|4419|4417.5|4420|4418.5|4418|4417.5|1370
1650898900000|2022-04-25 15:01:40|4418.5|4417|4417|4416|4418.5|4417.5|4417|4416|2640
1650898910000|2022-04-25 15:01:50|4416.5|4415.5|4416.5|4415.5|4417|4416|4414.5|4413.5|9636
1650898920000|2022-04-25 15:02:00|4417|4416|4420.5|4419|4422|4420.5|4417|4416|3382
1650898930000|2022-04-25 15:02:10|4420|4418.5|4420|4419|4420.5|4419.5|4419.5|4418.5|133
1650898940000|2022-04-25 15:02:20|4420.5|4419.5|4418.5|4418|4420.5|4419.5|4418.5|4418|871
1650898950000|2022-04-25 15:02:30|4418|4417.5|4417.5|4416.5|4419|4418|4417|4416|1310
1650898960000|2022-04-25 15:02:40|4418|4416|4418|4417|4418|4417.5|4417.5|4416|161
1650898970000|2022-04-25 15:02:50|4418.5|4417.5|4418|4417|4419|4418|4417.5|4417|588
1650898980000|2022-04-25 15:03:00|4417.5|4417.5|4418.5|4418|4420|4418.5|4417.5|4417.5|1497
1650898990000|2022-04-25 15:03:10|4419|4418.5|4419.5|4418.5|4420.5|4419.5|4418.5|4418|4826
1650899000000|2022-04-25 15:03:20|4420|4419|4420|4419.5|4420.5|4419.5|4420|4419|35
1650899010000|2022-04-25 15:03:30|4419.5|4419|4416|4415|4419.5|4419|4416|4415|4900
1650899020000|2022-04-25 15:03:40|4415.5|4414.5|4415.5|4414.5|4416|4415.5|4415.5|4414.5|514
1650899030000|2022-04-25 15:03:50|4416|4414|4415|4414|4416|4415|4415|4414|778
1650899040000|2022-04-25 15:04:00|4414.5|4413.5|4415|4414|4415.5|4414.5|4414|4413.5|969
1650899050000|2022-04-25 15:04:10|4414.5|4413.5|4415|4414|4415|4414|4414|4413|1215
1650899060000|2022-04-25 15:04:20|4415.5|4413.5|4417|4416|4418|4417|4415.5|4413.5|6605
1650899070000|2022-04-25 15:04:30|4416.5|4416.5|4419|4417.5|4419|4417.5|4416.5|4416.5|896
1650899080000|2022-04-25 15:04:40|4418.5|4418|4420.5|4419.5|4420.5|4419.5|4418|4417.5|2125
1650899090000|2022-04-25 15:04:50|4420|4419|4418.5|4417|4420|4419|4417.5|4416.5|3743
1650899100000|2022-04-25 15:05:00|4418|4417.5|4415|4414|4418.5|4417.5|4415|4414|974
1650899110000|2022-04-25 15:05:10|4415.5|4414.5|4414.5|4413.5|4417|4415.5|4414.5|4413.5|888
1650899120000|2022-04-25 15:05:20|4414|4413|4416.5|4415.5|4416.5|4415.5|4414|4413|762
1650899130000|2022-04-25 15:05:30|4416|4416|4415.5|4414.5|4416.5|4416|4415.5|4414.5|827
1650899140000|2022-04-25 15:05:40|4415|4414|4413.5|4412.5|4415.5|4414.5|4413.5|4412.5|6345
1650899150000|2022-04-25 15:05:50|4413|4412|4413.5|4412.5|4414|4412.5|4412.5|4412|1027
1650899160000|2022-04-25 15:06:00|4414|4412|4414|4413|4414.5|4413.5|4412.5|4412|5637
1650899170000|2022-04-25 15:06:10|4413.5|4412.5|4414|4413|4415.5|4414.5|4413.5|4412.5|1356
1650899180000|2022-04-25 15:06:20|4414.5|4413.5|4416.5|4415.5|4417|4416|4414.5|4413|2159
1650899190000|2022-04-25 15:06:30|4415.5|4415|4416.5|4415.5|4416.5|4415.5|4415.5|4415|1843
1650899200000|2022-04-25 15:06:40|4417|4416|4419.5|4418.5|4419.5|4418.5|4417|4416|587
1650899210000|2022-04-25 15:06:50|4419|4418|4421|4420|4421.5|4420|4418.5|4417.5|1773
1650899220000|2022-04-25 15:07:00|4420.5|4419.5|4421|4419.5|4421|4420|4419.5|4418.5|847
1650899230000|2022-04-25 15:07:10|4420.5|4420|4421|4420|4422|4421|4420.5|4419.5|230
1650899240000|2022-04-25 15:07:20|4421.5|4420.5|4421.5|4420.5|4422|4421.5|4421|4420|315
1650899250000|2022-04-25 15:07:30|4421|4420|4419|4418|4421.5|4420.5|4418.5|4417.5|4618
1650899260000|2022-04-25 15:07:40|4419.5|4418.5|4419.5|4418.5|4420|4419|4419.5|4418|20
1650899270000|2022-04-25 15:07:50|4419|4418|4421|4420|4421|4420|4419|4418|1120
1650899280000|2022-04-25 15:08:00|4421.5|4420.5|4422|4421|4422.5|4422|4421|4420.5|939
1650899290000|2022-04-25 15:08:10|4422.5|4421.5|4423|4422|4424|4422.5|4422.5|4421.5|864
1650899300000|2022-04-25 15:08:20|4422.5|4421.5|4422|4421|4422.5|4422|4422|4421|268
1650899310000|2022-04-25 15:08:30|4421.5|4420.5|4421.5|4420.5|4422|4421|4421|4420|1536
1650899320000|2022-04-25 15:08:40|4421|4420|4418|4417|4421.5|4420|4417.5|4417|4158
1650899330000|2022-04-25 15:08:50|4418.5|4417.5|4418.5|4417.5|4419.5|4418.5|4418|4417.5|509
1650899340000|2022-04-25 15:09:00|4418|4418|4415|4414|4419|4418|4415|4414|3844
1650899350000|2022-04-25 15:09:10|4415.5|4414.5|4414|4413|4416|4415.5|4414|4413|1278
1650899360000|2022-04-25 15:09:20|4413.5|4413.5|4414|4413|4414.5|4413.5|4413.5|4413|564
1650899370000|2022-04-25 15:09:30|4413.5|4412.5|4414|4413.5|4414|4413.5|4413|4412|4748
1650899380000|2022-04-25 15:09:40|4413.5|4413|4413|4412.5|4414|4413.5|4413|4412.5|1540
1650899390000|2022-04-25 15:09:50|4412.5|4412|4412.5|4411.5|4413|4412|4411.5|4411|4544
1650899400000|2022-04-25 15:10:00|4413|4412|4413|4412|4413|4412.5|4412|4411|2076
1650899410000|2022-04-25 15:10:10|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4411.5|4410.5|1965
1650899420000|2022-04-25 15:10:20|4412|4412|4411.5|4410.5|4412.5|4412|4410|4409|2845
1650899430000|2022-04-25 15:10:30|4411|4410|4413|4412|4414|4413|4411|4410|2739
1650899440000|2022-04-25 15:10:40|4412.5|4411.5|4414.5|4413|4415|4414|4412|4411.5|571
1650899450000|2022-04-25 15:10:50|4414|4412.5|4413|4412|4414.5|4413|4412.5|4412|2416
1650899460000|2022-04-25 15:11:00|4412.5|4412.5|4414.5|4413.5|4414.5|4413.5|4412.5|4412.5|389
1650899470000|2022-04-25 15:11:10|4414|4413|4414|4413|4414.5|4413|4413|4412|1602
1650899480000|2022-04-25 15:11:20|4413.5|4412.5|4414.5|4413.5|4415.5|4414|4413|4412|1459
1650899490000|2022-04-25 15:11:30|4415|4413|4416|4415|4416|4415.5|4414|4413|1282
1650899500000|2022-04-25 15:11:40|4415.5|4414.5|4417|4416.5|4417.5|4416.5|4415.5|4414.5|297
1650899510000|2022-04-25 15:11:50|4416.5|4416|4416|4415|4417|4416|4416|4415|100
1650899520000|2022-04-25 15:12:00|4415.5|4415.5|4417.5|4416.5|4417.5|4416.5|4415.5|4415.5|730
1650899530000|2022-04-25 15:12:10|4418|4417|4419.5|4418.5|4419.5|4418.5|4417|4416.5|1129
1650899540000|2022-04-25 15:12:20|4419|4418|4420.5|4419.5|4421|4419.5|4419|4418|205
1650899550000|2022-04-25 15:12:30|4421|4420|4421|4420|4422.5|4421.5|4420.5|4420|2839
1650899560000|2022-04-25 15:12:40|4420.5|4419.5|4423.5|4422.5|4424|4423|4420.5|4419.5|5728
1650899570000|2022-04-25 15:12:50|4423|4422|4425.5|4424.5|4425.5|4424.5|4422.5|4421.5|4841
1650899580000|2022-04-25 15:13:00|4426|4425|4425.5|4424.5|4427|4426|4425.5|4424.5|1908
1650899590000|2022-04-25 15:13:10|4426|4425|4428.5|4427.5|4430|4428.5|4425.5|4424.5|4283
1650899600000|2022-04-25 15:13:20|4429|4428|4429.5|4428.5|4429.5|4428.5|4427|4426.5|4741
1650899610000|2022-04-25 15:13:30|4430|4429|4431.5|4430.5|4432|4431|4429|4428|1868
1650899620000|2022-04-25 15:13:40|4431|4430|4429|4428|4431.5|4430|4429|4428|1719
1650899630000|2022-04-25 15:13:50|4429.5|4428.5|4429|4428|4429.5|4428.5|4428.5|4427.5|2342
1650899640000|2022-04-25 15:14:00|4428.5|4428.5|4430|4429|4430|4429|4428.5|4427.5|2759
1650899650000|2022-04-25 15:14:10|4429.5|4427.5|4429.5|4428.5|4429.5|4428.5|4428.5|4427.5|5294
1650899660000|2022-04-25 15:14:20|4430|4429|4427|4426|4430|4429|4427|4426|2918
1650899670000|2022-04-25 15:14:30|4427.5|4426.5|4428|4427|4429|4428|4427|4426.5|1934
1650899680000|2022-04-25 15:14:40|4427.5|4426.5|4426|4425|4428|4426.5|4425.5|4424.5|2084
1650899690000|2022-04-25 15:14:50|4425.5|4424.5|4425.5|4424.5|4426.5|4425.5|4424.5|4423.5|5684
1650899700000|2022-04-25 15:15:00|4424.5|4424|4425|4424|4425.5|4424|4423|4422|1504
1650899710000|2022-04-25 15:15:10|4422.5|4421.5|4422.5|4421|4424|4423.5|4422|4421|3778
1650899720000|2022-04-25 15:15:20|4422|4421.5|4423|4422|4423|4422.5|4421.5|4421|2086
1650899730000|2022-04-25 15:15:30|4423.5|4422.5|4424|4423|4424.5|4424|4423|4422.5|1922
1650899740000|2022-04-25 15:15:40|4423.5|4422.5|4423|4422|4425.5|4424.5|4422.5|4421|9807
1650899750000|2022-04-25 15:15:50|4423.5|4422.5|4422.5|4421.5|4424.5|4423.5|4422|4421|1191
1650899760000|2022-04-25 15:16:00|4423|4422|4424|4423|4424.5|4423.5|4421|4420|7310
1650899770000|2022-04-25 15:16:10|4423.5|4422.5|4424.5|4424|4425|4424|4423.5|4422.5|1490
1650899780000|2022-04-25 15:16:20|4425|4423.5|4424.5|4423.5|4425.5|4424.5|4424|4423.5|531
1650899790000|2022-04-25 15:16:30|4425|4423|4422.5|4422|4425|4423.5|4422.5|4422|563
1650899800000|2022-04-25 15:16:40|4423|4421.5|4422.5|4422|4423|4422.5|4422|4421|2175
1650899810000|2022-04-25 15:16:50|4423|4421.5|4423|4422|4423|4422|4422.5|4421|401
1650899820000|2022-04-25 15:17:00|4423.5|4422.5|4422|4421|4424|4423|4422|4421|1266
1650899830000|2022-04-25 15:17:10|4421.5|4421.5|4423|4422.5|4423|4422.5|4421.5|4421|523
1650899840000|2022-04-25 15:17:20|4422.5|4422|4421.5|4420.5|4422.5|4422|4421.5|4420|412
1650899850000|2022-04-25 15:17:30|4421|4420|4421|4420|4421.5|4420.5|4419.5|4418.5|957
1650899860000|2022-04-25 15:17:40|4420.5|4420.5|4422.5|4421.5|4423|4421.5|4420.5|4420|826
1650899870000|2022-04-25 15:17:50|4423|4422|4424|4423|4424.5|4423.5|4422.5|4421.5|307
1650899880000|2022-04-25 15:18:00|4423.5|4422.5|4425|4424|4425|4424|4423.5|4422.5|2917
1650899890000|2022-04-25 15:18:10|4424.5|4424.5|4423|4422|4425.5|4424.5|4422.5|4421.5|3123
1650899900000|2022-04-25 15:18:20|4422.5|4421.5|4423.5|4422.5|4424|4422.5|4422|4421|1012
1650899910000|2022-04-25 15:18:30|4423|4422|4423|4422|4424|4422.5|4423|4422|1
1650899920000|2022-04-25 15:18:40|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423|4422|247
1650899930000|2022-04-25 15:18:50|4423|4423|4424.5|4423.5|4424.5|4423.5|4423|4422|11676
1650899940000|2022-04-25 15:19:00|4425|4423|4425|4424.5|4425|4424.5|4424.5|4423|2379
1650900000000|2022-04-25 15:20:00|4422.5|4422|4424|4423|4424|4423|4422|4421|3447
1650900010000|2022-04-25 15:20:10|4423.5|4423.5|4424|4423|4425.5|4424.5|4423.5|4423|1213
1650900020000|2022-04-25 15:20:20|4424.5|4423.5|4423|4422.5|4425.5|4424|4423|4422.5|1406
1650900030000|2022-04-25 15:20:30|4423.5|4422|4423|4422|4423.5|4423|4421.5|4421|1190
1650900040000|2022-04-25 15:20:40|4423.5|4422.5|4422|4421|4423.5|4422.5|4421.5|4421|334
1650900050000|2022-04-25 15:20:50|4422.5|4421.5|4423|4422|4423.5|4422.5|4422|4421|1314
1650900060000|2022-04-25 15:21:00|4423.5|4422.5|4422|4421|4424|4423|4421.5|4421|4189
1650900070000|2022-04-25 15:21:10|4421.5|4421.5|4418.5|4417.5|4421.5|4421.5|4418.5|4417.5|1804
1650900080000|2022-04-25 15:21:20|4418|4417|4417.5|4416.5|4418.5|4417.5|4416.5|4416|1901
1650900090000|2022-04-25 15:21:30|4417|4417|4417.5|4416.5|4417.5|4417|4416.5|4415.5|1055
1650900100000|2022-04-25 15:21:40|4417|4416|4416.5|4415.5|4417|4416|4415.5|4415|750
1650900110000|2022-04-25 15:21:50|4416|4415|4417|4416|4417.5|4416.5|4416|4415|922
1650900120000|2022-04-25 15:22:00|4417.5|4415.5|4418|4417|4419|4418|4416|4415.5|9939
1650900130000|2022-04-25 15:22:10|4418.5|4417.5|4418.5|4418|4420|4419|4417.5|4416|2136
1650900140000|2022-04-25 15:22:20|4419|4417.5|4418.5|4417.5|4419|4417.5|4417.5|4417|828
1650900150000|2022-04-25 15:22:30|4419|4418|4416|4415|4419|4418|4416|4415|1098
1650900160000|2022-04-25 15:22:40|4416.5|4415.5|4414|4412.5|4416.5|4416|4414|4412.5|1419
1650900170000|2022-04-25 15:22:50|4414.5|4413|4415|4414|4415.5|4415|4414|4413|1512
1650900180000|2022-04-25 15:23:00|4414.5|4413.5|4412.5|4411.5|4414.5|4414|4412|4411|4228
1650900190000|2022-04-25 15:23:10|4413|4412|4416|4415|4416.5|4416|4412.5|4411.5|33372
1650900200000|2022-04-25 15:23:20|4416.5|4415.5|4415.5|4414.5|4416.5|4415.5|4415.5|4414.5|1084
1650900210000|2022-04-25 15:23:30|4415|4414|4416|4415|4416|4415|4415|4414|618
1650900220000|2022-04-25 15:23:40|4415.5|4414.5|4415.5|4414.5|4416|4415|4415.5|4414.5|186
1650900230000|2022-04-25 15:23:50|4415|4414|4416|4415.5|4417|4416|4415|4414|4432
1650900240000|2022-04-25 15:24:00|4415.5|4415|4417|4415.5|4417|4416|4415|4414|3312
1650900250000|2022-04-25 15:24:10|4416.5|4416|4416.5|4416|4418|4417|4416.5|4415.5|2336
1650900260000|2022-04-25 15:24:20|4417.5|4415.5|4416.5|4415.5|4417.5|4416|4416.5|4415|1306
1650900270000|2022-04-25 15:24:30|4416|4415|4417|4416.5|4418|4417|4416|4414.5|2132
1650900280000|2022-04-25 15:24:40|4417.5|4415|4416|4415|4417.5|4415.5|4415.5|4415|2297
1650900290000|2022-04-25 15:24:50|4416.5|4414.5|4416|4415|4416.5|4415.5|4414|4413|2966
1650900300000|2022-04-25 15:25:00|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|4415.5|4414.5|1681
1650900310000|2022-04-25 15:25:10|4416|4415|4416.5|4415.5|4416.5|4416|4416|4414.5|394
1650900320000|2022-04-25 15:25:20|4417|4416|4417.5|4416.5|4417.5|4416.5|4417|4416|654
1650900330000|2022-04-25 15:25:30|4418|4417|4418|4417.5|4418.5|4417.5|4417|4416|1317
1650900340000|2022-04-25 15:25:40|4419|4417|4421|4419.5|4427|4422|4418.5|4417|20521
1650900350000|2022-04-25 15:25:50|4421.5|4420|4421.5|4421|4422.5|4421.5|4420.5|4419.5|1608
1650900360000|2022-04-25 15:26:00|4422|4420.5|4422|4421|4422.5|4421.5|4420.5|4419.5|1840
1650900370000|2022-04-25 15:26:10|4421.5|4420.5|4421|4420|4421.5|4420.5|4418.5|4418|1951
1650900380000|2022-04-25 15:26:20|4420.5|4419.5|4419.5|4418|4421|4420.5|4419.5|4418|1784
1650900390000|2022-04-25 15:26:30|4419|4418.5|4419|4417.5|4419.5|4418.5|4418|4417.5|509
1650900400000|2022-04-25 15:26:40|4418.5|4417|4416.5|4415.5|4419|4417|4416|4415.5|1419
1650900410000|2022-04-25 15:26:50|4417|4416|4417|4416|4417|4416.5|4416|4415|2265
1650900420000|2022-04-25 15:27:00|4416.5|4415.5|4416.5|4416|4417|4416|4416|4415.5|159
1650900430000|2022-04-25 15:27:10|4416|4415.5|4416|4415|4416.5|4415.5|4415.5|4414.5|2768
1650900440000|2022-04-25 15:27:20|4416.5|4415.5|4418|4417|4418.5|4417.5|4416|4415|15516
1650900450000|2022-04-25 15:27:30|4417.5|4417.5|4418|4417|4418|4417.5|4417.5|4417|1723
1650900460000|2022-04-25 15:27:40|4417.5|4417.5|4418|4417|4418|4417.5|4417.5|4416.5|5627
1650900470000|2022-04-25 15:27:50|4417.5|4416.5|4416.5|4415.5|4417.5|4417|4416|4415.5|4193
1650900480000|2022-04-25 15:28:00|4417|4416|4419|4418|4419.5|4418.5|4417|4416|1193
1650900490000|2022-04-25 15:28:10|4419.5|4418.5|4418.5|4417.5|4419.5|4419|4418|4416.5|8610
1650900500000|2022-04-25 15:28:20|4419|4418.5|4415|4414.5|4419|4418.5|4415|4413.5|7989
1650900510000|2022-04-25 15:28:30|4415.5|4415|4416|4414.5|4416.5|4415.5|4414.5|4413.5|6145
1650900520000|2022-04-25 15:28:40|4415.5|4415|4415|4413.5|4416|4415|4414.5|4413.5|4889
1650900580000|2022-04-25 15:29:40|4408|4406.5|4407.5|4406.5|4408|4407|4407.5|4406.5|344
1650900590000|2022-04-25 15:29:50|4407|4406|4409|4408|4409.5|4408.5|4407|4406|2702
1650956420000|2022-04-26 07:00:20|4527|4523.5|4542.5|4539.5|4546|4543|4527|4523.5|169998
1650956430000|2022-04-26 07:00:30|4541.5|4539|4538|4535.5|4542|4540|4533.5|4530.5|11896
1650956440000|2022-04-26 07:00:40|4537.5|4535|4528.5|4526|4537.5|4535|4525|4523.5|8379
1650956450000|2022-04-26 07:00:50|4528|4525|4524.5|4522.5|4530.5|4527.5|4523.5|4521.5|12363
1650956460000|2022-04-26 07:01:00|4524|4523|4528|4525.5|4529|4527|4522.5|4520.5|10700
1650956470000|2022-04-26 07:01:10|4527.5|4526|4529.5|4527.5|4530|4528|4526.5|4525|4160
1650956480000|2022-04-26 07:01:20|4528|4527|4523.5|4522.5|4529.5|4527.5|4523.5|4522|6030
1650956490000|2022-04-26 07:01:30|4524.5|4523|4524.5|4521|4525|4523|4521|4520.5|6994
1650956500000|2022-04-26 07:01:40|4525|4524.5|4522|4519|4525|4524.5|4520|4516.5|5126
1650956510000|2022-04-26 07:01:50|4523|4519.5|4525|4523.5|4526|4524.5|4520|4517|6822
1650956520000|2022-04-26 07:02:00|4524.5|4524|4522|4518.5|4525|4524|4521|4518|3514
1650956530000|2022-04-26 07:02:10|4521|4518|4517.5|4515|4522|4518|4516.5|4513|579
1650956540000|2022-04-26 07:02:20|4517|4514|4520.5|4519|4522|4520|4515|4513|1616
1650956550000|2022-04-26 07:02:30|4522|4519.5|4520.5|4518.5|4522|4521|4519.5|4517.5|633
1650956560000|2022-04-26 07:02:40|4521|4519|4515.5|4513|4522|4520|4515.5|4512.5|2285
1650956570000|2022-04-26 07:02:50|4515|4512.5|4509|4507|4517|4515.5|4509|4507|1582
1650956580000|2022-04-26 07:03:00|4508.5|4506|4499|4496.5|4508.5|4507|4499|4496|11906
1650956590000|2022-04-26 07:03:10|4498.5|4495.5|4499|4496.5|4501.5|4500|4497.5|4495|2647
1650956600000|2022-04-26 07:03:20|4498.5|4496|4496.5|4495|4500|4498.5|4492|4490|6977
1650956610000|2022-04-26 07:03:30|4497|4495.5|4500.5|4497|4502.5|4501.5|4495.5|4492.5|16635
1650956620000|2022-04-26 07:03:40|4500|4498|4499.5|4498|4502|4500|4496.5|4494|3511
1650956630000|2022-04-26 07:03:50|4499|4497.5|4502|4500|4502.5|4500.5|4498.5|4497.5|2955
1650956640000|2022-04-26 07:04:00|4502.5|4498.5|4505|4503|4507.5|4504|4500.5|4498.5|2604
1650956650000|2022-04-26 07:04:10|4506|4501.5|4506.5|4504.5|4506.5|4505|4505|4501.5|1162
1650956660000|2022-04-26 07:04:20|4507|4505|4514.5|4512.5|4514.5|4512.5|4507|4505|2515
1650956670000|2022-04-26 07:04:30|4515|4511.5|4516|4513.5|4516.5|4513.5|4513.5|4511.5|415
1650956680000|2022-04-26 07:04:40|4515.5|4513|4517|4515.5|4517|4515.5|4514|4512|902
1650956690000|2022-04-26 07:04:50|4516.5|4515|4520|4518.5|4521|4519|4516.5|4514.5|8936
1650956700000|2022-04-26 07:05:00|4519.5|4517.5|4518.5|4516|4520|4519|4516|4514|2398
1650956710000|2022-04-26 07:05:10|4519|4515.5|4512|4510|4519|4515.5|4512|4510|2015
1650956720000|2022-04-26 07:05:20|4511.5|4509.5|4513.5|4511|4513.5|4512|4511|4507.5|2036
1650956730000|2022-04-26 07:05:30|4515|4512|4515.5|4513|4516|4515.5|4513.5|4511|626
1650956740000|2022-04-26 07:05:40|4514.5|4512.5|4514.5|4512|4515|4512.5|4513.5|4511|0
1650956750000|2022-04-26 07:05:50|4514|4511.5|4515.5|4513|4515.5|4513|4513|4511.5|675
1650956760000|2022-04-26 07:06:00|4516|4514|4513|4511.5|4516|4515|4512.5|4511.5|2312
1650956770000|2022-04-26 07:06:10|4514|4512.5|4516.5|4513.5|4519|4517|4514|4511.5|6511
1650956780000|2022-04-26 07:06:20|4514.5|4514.5|4514|4512.5|4516.5|4514.5|4512|4511.5|5700
1650956790000|2022-04-26 07:06:30|4513|4511.5|4507|4504.5|4513|4511.5|4504.5|4501|3875
1650956800000|2022-04-26 07:06:40|4508|4505|4506|4503.5|4508|4505.5|4505.5|4503|800
1650956810000|2022-04-26 07:06:50|4502|4503|4510|4508.5|4510.5|4508.5|4502|4501.5|3766
1650956820000|2022-04-26 07:07:00|4510.5|4509|4505|4504|4512|4510.5|4505|4503|1274
1650956830000|2022-04-26 07:07:10|4504.5|4503|4509.5|4507.5|4509.5|4507.5|4502.5|4501.5|677
1650956840000|2022-04-26 07:07:20|4508.5|4508|4512|4511|4514|4511.5|4508.5|4508|2084
1650956850000|2022-04-26 07:07:30|4511.5|4511.5|4508|4505.5|4511.5|4511.5|4508|4505.5|1106
1650956860000|2022-04-26 07:07:40|4508.5|4506.5|4507|4504.5|4509|4507|4506|4503.5|299
1650956870000|2022-04-26 07:07:50|4508|4505|4508|4506|4508|4506|4506|4503.5|244
1650956880000|2022-04-26 07:08:00|4508.5|4506.5|4505.5|4502.5|4509|4506.5|4504.5|4502|415
1650956890000|2022-04-26 07:08:10|4505|4502|4500.5|4498|4505.5|4502|4497.5|4495.5|1536
1650956900000|2022-04-26 07:08:20|4500|4498.5|4497|4494.5|4500.5|4498.5|4495.5|4493.5|1873
1650956910000|2022-04-26 07:08:30|4498|4495|4498.5|4497.5|4499|4497.5|4498|4495|222
1650956920000|2022-04-26 07:08:40|4498|4497|4497.5|4495|4499|4497.5|4497|4494|947
1650956930000|2022-04-26 07:08:50|4496.5|4494.5|4497.5|4496|4499|4497.5|4496.5|4494|812
1650956940000|2022-04-26 07:09:00|4497|4495.5|4493|4491|4498|4496.5|4493|4491|2166
1650956950000|2022-04-26 07:09:10|4492.5|4490|4491.5|4490|4495|4492.5|4491.5|4490|2355
1650956960000|2022-04-26 07:09:20|4491|4489.5|4491|4489|4493|4490.5|4489.5|4488|2210
1650956970000|2022-04-26 07:09:30|4491.5|4489.5|4490.5|4489|4492|4490.5|4489.5|4487.5|1262
1650956980000|2022-04-26 07:09:40|4490|4488.5|4484.5|4483|4490.5|4488.5|4484.5|4482.5|4791
1650956990000|2022-04-26 07:09:50|4485|4483.5|4483|4481.5|4486.5|4484|4483|4480.5|1900
1650957000000|2022-04-26 07:10:00|4482.5|4481|4479.5|4478.5|4484|4482|4479.5|4477|1598
1650957010000|2022-04-26 07:10:10|4479|4477.5|4478|4476|4482|4479.5|4477.5|4476|2026
1650957020000|2022-04-26 07:10:20|4477.5|4476.5|4474|4472.5|4478|4476.5|4474|4472|740
1650957030000|2022-04-26 07:10:30|4474.5|4472|4471.5|4470|4476.5|4475|4471.5|4470|1464
1650957040000|2022-04-26 07:10:40|4471|4469.5|4472.5|4470|4474|4471.5|4467|4465|2326
1650957050000|2022-04-26 07:10:50|4472|4468.5|4466|4464|4472|4470|4465|4461.5|3398
1650957060000|2022-04-26 07:11:00|4466.5|4463.5|4463.5|4461|4468|4465|4462|4460|4079
1650957070000|2022-04-26 07:11:10|4463|4461.5|4459.5|4457|4463|4461.5|4458.5|4456|1936
1650957080000|2022-04-26 07:11:20|4459|4456.5|4458.5|4456|4460|4457.5|4456|4455|1853
1650957090000|2022-04-26 07:11:30|4458|4455.5|4456|4453.5|4458|4455.5|4454.5|4452|2832
1650957100000|2022-04-26 07:11:40|4455.5|4453|4457.5|4455.5|4458.5|4455.5|4453|4451|7150
1650957110000|2022-04-26 07:11:50|4456|4455|4461|4458.5|4464|4461|4456|4454|11812
1650957120000|2022-04-26 07:12:00|4460.5|4459|4465|4462.5|4465|4462.5|4460.5|4459|76
1650957130000|2022-04-26 07:12:10|4464|4462|4463|4461.5|4466|4463.5|4461.5|4459.5|5164
1650957140000|2022-04-26 07:12:20|4464|4461|4469.5|4466.5|4470.5|4466.5|4464|4461|12292
1650957150000|2022-04-26 07:12:30|4470|4467.5|4469|4467.5|4471|4468.5|4467.5|4465.5|2782
1650957160000|2022-04-26 07:12:40|4470|4467|4468.5|4466|4470|4467|4467|4465.5|1195
1650957170000|2022-04-26 07:12:50|4469|4465.5|4465.5|4464|4469|4467|4464|4461.5|2959
1650957180000|2022-04-26 07:13:00|4466|4464.5|4469|4467|4469|4467|4465.5|4463.5|663
1650957190000|2022-04-26 07:13:10|4470|4467.5|4470|4468|4473.5|4470.5|4469.5|4467.5|1092
1650957200000|2022-04-26 07:13:20|4469|4467.5|4470.5|4469|4471|4469|4469|4467.5|150
1650957210000|2022-04-26 07:13:30|4469|4468|4467|4465.5|4471|4469.5|4467|4464.5|1901
1650957220000|2022-04-26 07:13:40|4468.5|4464.5|4465|4463.5|4468.5|4464.5|4464.5|4463|995
1650957230000|2022-04-26 07:13:50|4466|4463|4465|4463|4466|4463|4464.5|4463|175
1650957240000|2022-04-26 07:14:00|4465.5|4463.5|4468|4465.5|4468.5|4465.5|4465.5|4463.5|450
1650957250000|2022-04-26 07:14:10|4467.5|4465|4466.5|4464.5|4468|4466|4464.5|4463|1189
1650957260000|2022-04-26 07:14:20|4466|4464|4464.5|4462.5|4466.5|4464|4463|4461.5|1801
1650957270000|2022-04-26 07:14:30|4465|4463|4465|4462.5|4466.5|4464.5|4464|4462|1425
1650957280000|2022-04-26 07:14:40|4464|4462|4468.5|4466|4468.5|4466|4464|4462|3632
1650957290000|2022-04-26 07:14:50|4469.5|4466.5|4471.5|4469.5|4472.5|4470|4469.5|4466.5|1017
1650957300000|2022-04-26 07:15:00|4471|4469|4470|4468|4471|4469|4469|4468|570
1650957310000|2022-04-26 07:15:10|4469.5|4467.5|4467|4465.5|4470.5|4467.5|4465.5|4464|1193
1650957320000|2022-04-26 07:15:20|4468|4466|4467|4465|4468|4466.5|4467|4464.5|217
1650957330000|2022-04-26 07:15:30|4466.5|4464.5|4464|4461.5|4466.5|4465|4461.5|4461|4899
1650957340000|2022-04-26 07:15:40|4463.5|4462|4464.5|4462|4464.5|4462|4461.5|4460|2489
1650957350000|2022-04-26 07:15:50|4465|4463|4467|4465|4467.5|4466|4465|4462|350
1650957360000|2022-04-26 07:16:00|4466.5|4465.5|4467|4465.5|4467|4465.5|4465.5|4464.5|770
1650957370000|2022-04-26 07:16:10|4467.5|4466|4471|4469.5|4471|4469.5|4467.5|4466|112
1650957380000|2022-04-26 07:16:20|4470.5|4469|4463.5|4461.5|4470.5|4469|4463|4461|2875
1650957390000|2022-04-26 07:16:30|4464|4462|4463|4461|4464|4462.5|4462|4461|863
1650957400000|2022-04-26 07:16:40|4462.5|4460|4460|4458.5|4462.5|4460|4459.5|4457.5|2417
1650957410000|2022-04-26 07:16:50|4459.5|4458|4457|4455|4460|4458.5|4456|4454.5|1993
1650957420000|2022-04-26 07:17:00|4458|4455.5|4461|4459.5|4462|4460|4457.5|4455.5|2827
1650957430000|2022-04-26 07:17:10|4461.5|4460|4461.5|4460|4464.5|4462|4461|4460|316
1650957440000|2022-04-26 07:17:20|4461|4459.5|4457|4455|4461|4459.5|4455|4453|4774
1650957450000|2022-04-26 07:17:30|4456.5|4454.5|4455|4453.5|4457|4454.5|4454|4453|652
1650957460000|2022-04-26 07:17:40|4454.5|4453|4455|4452.5|4455.5|4453.5|4453.5|4452.5|624
1650957470000|2022-04-26 07:17:50|4454.5|4453|4454|4452.5|4455.5|4453|4453.5|4452.5|302
1650957480000|2022-04-26 07:18:00|4454.5|4453|4453.5|4452|4454.5|4453|4453.5|4452|663
1650957490000|2022-04-26 07:18:10|4453|4451.5|4452.5|4451|4454|4452.5|4451.5|4450.5|932
1650957500000|2022-04-26 07:18:20|4453|4451.5|4453|4451.5|4454|4452|4451|4450|2579
1650957510000|2022-04-26 07:18:30|4453.5|4453|4454.5|4452.5|4454.5|4453|4452.5|4451|1442
1650957520000|2022-04-26 07:18:40|4455|4452|4454.5|4453|4456|4454|4453|4451|991
1650957530000|2022-04-26 07:18:50|4454|4452.5|4454|4452.5|4455|4453|4453|4451.5|418
1650957540000|2022-04-26 07:19:00|4453|4452|4451|4449|4454.5|4452.5|4450|4448.5|6123
1650957550000|2022-04-26 07:19:10|4450.5|4448.5|4447|4445.5|4451.5|4448.5|4446|4445|2230
1650957560000|2022-04-26 07:19:20|4447.5|4446|4445.5|4444|4449.5|4447.5|4445.5|4444|3609
1650957570000|2022-04-26 07:19:30|4445|4443|4445|4443|4445.5|4444.5|4443|4440.5|6135
1650957580000|2022-04-26 07:19:40|4444.5|4442.5|4445.5|4444|4445.5|4444.5|4444.5|4442.5|1911
1650957590000|2022-04-26 07:19:50|4446.5|4444.5|4450.5|4449|4452|4449.5|4445.5|4444|5349
1650957600000|2022-04-26 07:20:00|4451.5|4449.5|4448.5|4446.5|4453|4450.5|4448|4446|1368
1650957610000|2022-04-26 07:20:10|4448|4446|4447|4445|4448.5|4447|4445.5|4444|1482
1650957620000|2022-04-26 07:20:20|4446.5|4444.5|4447.5|4445.5|4447.5|4446|4445|4444|270
1650957630000|2022-04-26 07:20:30|4447|4446|4447|4445|4448.5|4446.5|4446|4444|490
1650957640000|2022-04-26 07:20:40|4448|4446|4449|4447.5|4449|4448|4446.5|4445|352
1650957650000|2022-04-26 07:20:50|4448.5|4447|4449|4447.5|4449|4448|4448|4446|40
1650957660000|2022-04-26 07:21:00|4448.5|4447|4450|4448.5|4451|4449|4448.5|4447|620
1650957670000|2022-04-26 07:21:10|4448.5|4448|4447|4445.5|4449.5|4448|4446.5|4445|2403
1650957680000|2022-04-26 07:21:20|4446.5|4446|4450.5|4448.5|4450.5|4448.5|4446.5|4445.5|2387
1650957690000|2022-04-26 07:21:30|4451|4449|4452.5|4451|4455.5|4453.5|4451|4449|1514
1650957700000|2022-04-26 07:21:40|4453|4451.5|4452|4451|4454.5|4452.5|4451|4450|3002
1650957710000|2022-04-26 07:21:50|4453|4452|4452|4451|4453.5|4452|4452|4450.5|221
1650957720000|2022-04-26 07:22:00|4452.5|4451.5|4454|4452|4454|4452.5|4451.5|4450|1393
1650957730000|2022-04-26 07:22:10|4454.5|4452.5|4452|4450|4458.5|4456.5|4450.5|4448.5|12507
1650957740000|2022-04-26 07:22:20|4451.5|4449.5|4454.5|4452.5|4454.5|4452.5|4451.5|4449.5|2090
1650957750000|2022-04-26 07:22:30|4453.5|4452|4456|4454.5|4457.5|4456|4453.5|4451.5|1573
1650957760000|2022-04-26 07:22:40|4455.5||4456||4456||4455||0
1650957770000|2022-04-26 07:22:50|4455.5|4455|4456|4455|4456|4455|4455.5|4454.5|787
1650957780000|2022-04-26 07:23:00|4456.5|4456|4458.5|4456|4461|4458.5|4456.5|4456|727
1650957790000|2022-04-26 07:23:10|4458|4456.5|4460|4459|4461.5|4459.5|4458|4456.5|29
1650957800000|2022-04-26 07:23:20|4460.5|4459.5|4466|4464|4466.5|4464.5|4460.5|4459.5|2348
1650957810000|2022-04-26 07:23:30|4466.5|4464.5|4463|4461.5|4467.5|4465|4463|4461|2093
1650957820000|2022-04-26 07:23:40|4462.5|4461|4462.5|4461|4462.5|4461.5|4460.5|4459|2003
1650957830000|2022-04-26 07:23:50|4461.5|4460.5|4462|4460.5|4462.5|4460.5|4461.5|4460.5|44
1650957840000|2022-04-26 07:24:00|4461.5|4459.5|4459|4456.5|4462|4459.5|4458|4456.5|687
1650957850000|2022-04-26 07:24:10|4458.5|4457|4457|4455.5|4459|4457.5|4455.5|4454|1001
1650957860000|2022-04-26 07:24:20|4456.5|4454.5|4457|4455|4457|4455.5|4454.5|4453.5|2062
1650957870000|2022-04-26 07:24:30|4457.5|4455.5|4462|4461|4463|4461|4457|4455.5|557
1650957880000|2022-04-26 07:24:40|4461.5|4460.5|4460|4458.5|4462.5|4460.5|4459.5|4457.5|163
1650957890000|2022-04-26 07:24:50|4459.5|4458|4459.5|4457.5|4460|4459|4458.5|4457|847
1650957900000|2022-04-26 07:25:00|4459|4457|4462|4460|4462|4460|4457.5|4456|522
1650957910000|2022-04-26 07:25:10|4461.5|4459.5|4459.5|4458|4461.5|4459.5|4456|4455|1732
1650957920000|2022-04-26 07:25:20|4459|4457.5|4459.5|4457.5|4459.5|4457.5|4458|4456|205
1650957930000|2022-04-26 07:25:30|4459|4458|4459.5|4458|4460.5|4459|4458.5|4457.5|705
1650957940000|2022-04-26 07:25:40|4460|4458.5|4460.5|4458.5|4462.5|4460|4460|4458|2210
1650957950000|2022-04-26 07:25:50|4460|4458|4456.5|4455.5|4460.5|4458|4456.5|4455.5|446
1650957960000|2022-04-26 07:26:00|4457|4455|4456|4454.5|4457|4455|4455|4453.5|576
1650958080000|2022-04-26 07:28:00|4435|4434|4434.5|4433|4435|4434|4434.5|4433|194
1650958090000|2022-04-26 07:28:10|4435|4433.5|4431|4430|4435|4434|4431|4430|1274
1650958100000|2022-04-26 07:28:20|4430.5|4429|4428|4426|4432|4430.5|4428|4425.5|2101
1650958110000|2022-04-26 07:28:30|4427.5|4425.5|4431.5|4430|4432|4430|4427|4425.5|168
1650958120000|2022-04-26 07:28:40|4431|4430.5|4431.5|4430.5|4433.5|4431.5|4431|4430|920
1650958130000|2022-04-26 07:28:50|4432|4430|4429.5|4427.5|4432|4430|4429.5|4427.5|167
1650958140000|2022-04-26 07:29:00|4430.5|4428|4435.5|4433.5|4436|4433.5|4430.5|4427.5|373
1650958150000|2022-04-26 07:29:10|4435|4433|4434|4433|4435.5|4433.5|4434|4433|225
1650958160000|2022-04-26 07:29:20|4433.5|4432.5|4432|4430|4433.5|4432.5|4432|4430|291
1650958170000|2022-04-26 07:29:30|4431.5|4429|4430.5|4429|4431.5|4429|4427.5|4425.5|5573
1650958180000|2022-04-26 07:29:40|4430|4428.5|4428|4426|4430.5|4429|4426|4425|8401
1650958190000|2022-04-26 07:29:50|4427.5|4426.5|4428.5|4427|4429|4428|4427.5|4425.5|666
1650958200000|2022-04-26 07:30:00|4428|4427.5|4428|4427|4429|4428|4427.5|4426.5|199
1650958210000|2022-04-26 07:30:10|4428.5|4427.5|4423|4421.5|4429|4427.5|4422.5|4420.5|2115
1650958220000|2022-04-26 07:30:20|4423.5|4422|4423.5|4422|4425.5|4424|4423|4422|319
1650958230000|2022-04-26 07:30:30|4424|4422.5|4427.5|4426|4427.5|4426.5|4424|4422.5|337
1650958240000|2022-04-26 07:30:40|4428.5|4426.5|4430.5|4429.5|4430.5|4429.5|4428|4426.5|1201
1650958250000|2022-04-26 07:30:50|4430|4429|4429|4428|4430|4429|4429|4428|376
1650958260000|2022-04-26 07:31:00|4429.5|4429|4432|4431|4432|4431|4429.5|4428.5|962
1650958270000|2022-04-26 07:31:10|4432.5|4431.5|4433.5|4432.5|4434.5|4433.5|4431.5|4430.5|3791
1650958280000|2022-04-26 07:31:20|4434|4432|4428.5|4427|4434.5|4434|4427.5|4426.5|5315
1650958290000|2022-04-26 07:31:30|4429|4427.5|4427.5|4427|4431|4429.5|4427.5|4427|970
1650958300000|2022-04-26 07:31:40|4428|4427.5|4424.5|4422.5|4429|4427.5|4423|4421.5|3589
1650958310000|2022-04-26 07:31:50|4424|4423|4425.5|4424|4427|4425|4424|4422.5|884
1650958320000|2022-04-26 07:32:00|4426|4424.5|4425|4423.5|4426|4425|4423|4421.5|2447
1650958330000|2022-04-26 07:32:10|4425.5|4424|4423.5|4423|4426|4424.5|4423.5|4422|2635
1650958340000|2022-04-26 07:32:20|4424|4423.5|4428.5|4427.5|4429|4428.5|4424|4423.5|1735
1650958350000|2022-04-26 07:32:30|4429.5|4428|4433|4431.5|4433|4431.5|4429|4428|1128
1650958360000|2022-04-26 07:32:40|4433.5|4432|4432|4430.5|4433.5|4432|4431.5|4430|414
1650958370000|2022-04-26 07:32:50|4432.5|4431|4434|4433|4434.5|4433.5|4432.5|4431|678
1650958380000|2022-04-26 07:33:00|4433.5|4432.5|4435|4433.5|4436|4435|4432.5|4430.5|2371
1650958390000|2022-04-26 07:33:10|4434.5|4433|4436|4435|4436|4435|4434|4433|681
1650958400000|2022-04-26 07:33:20|4435.5|4433|4433|4431.5|4435.5|4433|4431.5|4430|5153
1650958410000|2022-04-26 07:33:30|4432.5|4432|4434|4432|4434|4433|4432.5|4431.5|672
1650958420000|2022-04-26 07:33:40|4434.5|4432.5|4437|4436|4437.5|4436|4434.5|4432.5|780
1650958430000|2022-04-26 07:33:50|4436.5|4435.5|4439.5|4438.5|4440.5|4439.5|4436.5|4435|2032
1650958440000|2022-04-26 07:34:00|4439|4438|4438|4436.5|4440|4438|4437.5|4436|1074
1650958450000|2022-04-26 07:34:10|4438.5|4436|4442.5|4441.5|4443|4441.5|4438.5|4436|1634
1650958460000|2022-04-26 07:34:20|4443|4442|4444.5|4443|4446|4444|4442|4441|1657
1650958470000|2022-04-26 07:34:30|4444|4442.5|4442.5|4441|4445.5|4444|4441.5|4440|695
1650958480000|2022-04-26 07:34:40|4442|4441.5|4442.5|4441.5|4443.5|4442.5|4442|4441|1908
1650958490000|2022-04-26 07:34:50|4443.5|4442|4445|4443.5|4445.5|4444|4442|4440.5|228
1650958500000|2022-04-26 07:35:00|4444.5|4442.5|4446.5|4445|4446.5|4445|4442.5|4441|210
1650958510000|2022-04-26 07:35:10|4446|4445.5|4449.5|4448|4449.5|4448.5|4446|4445|675
1650958520000|2022-04-26 07:35:20|4449|4447.5|4453|4451.5|4453|4452|4448.5|4447.5|10504
1650958530000|2022-04-26 07:35:30|4453.5|4452|4455|4453.5|4455|4454|4453.5|4451.5|1009
1650958540000|2022-04-26 07:35:40|4454.5|4454|4451.5|4450|4454.5|4454|4451|4450|529
1650958550000|2022-04-26 07:35:50|4452|4450.5|4451.5|4450|4453.5|4451.5|4451.5|4450|370
1650958560000|2022-04-26 07:36:00|4452|4450.5|4455|4453.5|4455|4453.5|4451|4450|1951
1650958570000|2022-04-26 07:36:10|4454.5|4453|4451.5|4450|4456|4455|4451|4450|2025
1650958580000|2022-04-26 07:36:20|4451|4450.5|4451|4449.5|4453.5|4451.5|4449.5|4448|532
1650958590000|2022-04-26 07:36:30|4450.5|4449|4448.5|4447.5|4451|4449|4448|4446.5|709
1650958600000|2022-04-26 07:36:40|4448|4447|4452.5|4451.5|4452.5|4451.5|4448|4447|366
1650958610000|2022-04-26 07:36:50|4453|4452|4455|4454|4455|4454|4453|4451.5|141
1650958620000|2022-04-26 07:37:00|4455.5|4454.5|4456|4454.5|4456.5|4456|4454.5|4453.5|1564
1650958630000|2022-04-26 07:37:10|4455.5|4454|4452|4450|4455.5|4454|4451.5|4449.5|946
1650958640000|2022-04-26 07:37:20|4452.5|4450.5|4453.5|4452|4453.5|4452|4451.5|4450|188
1650958650000|2022-04-26 07:37:30|4454.5|4452.5|4455|4453.5|4455.5|4454|4453.5|4452.5|387
1650958660000|2022-04-26 07:37:40|4456|4454|4454.5|4453|4456|4454.5|4453|4451.5|269
1650958670000|2022-04-26 07:37:50|4454|4452.5|4454|4452.5|4454.5|4453|4453.5|4452|0
1650958680000|2022-04-26 07:38:00|4453|4453|4451.5|4450|4454|4453|4449|4447|1521
1650958690000|2022-04-26 07:38:10|4451|4449.5|4451|4449|4452|4450.5|4450.5|4449|869
1650958700000|2022-04-26 07:38:20|4450.5|4449.5|4451.5|4450|4452.5|4451|4450.5|4449.5|324
1650958710000|2022-04-26 07:38:30|4451|4448.5|4447|4445|4451|4448.5|4445|4443.5|1194
1650958720000|2022-04-26 07:38:40|4447.5|4445.5|4446.5|4444.5|4448|4446.5|4446.5|4444.5|469
1650958730000|2022-04-26 07:38:50|4446|4445|4448.5|4447.5|4448.5|4447.5|4445.5|4444.5|47
1650958740000|2022-04-26 07:39:00|4449|4448|4446|4445.5|4449.5|4448|4446|4445|758
1650958750000|2022-04-26 07:39:10|4445.5|4445|4445|4443.5|4446|4445.5|4444.5|4443|2539
1650958760000|2022-04-26 07:39:20|4444.5|4443|4447|4446|4448|4446.5|4444|4443|1008
1650958770000|2022-04-26 07:39:30|4447.5|4446.5|4447.5|4446.5|4448.5|4447|4447|4446|338
1650958780000|2022-04-26 07:39:40|4448|4447|4447|4446|4449|4448|4446.5|4446|1364
1650958790000|2022-04-26 07:39:50|4447.5|4446.5|4448|4447|4448.5|4447.5|4447|4446.5|1696
1650958800000|2022-04-26 07:40:00|4447.5|4446.5|4446.5|4445|4447.5|4446.5|4446|4444.5|893
1650958810000|2022-04-26 07:40:10|4447|4445.5|4449.5|4448|4450|4449|4447|4445.5|540
1650958820000|2022-04-26 07:40:20|4449|4448.5|4449.5|4448|4450.5|4449.5|4449|4448|585
1650958830000|2022-04-26 07:40:30|4450|4448.5|4450.5|4449|4451|4449.5|4449.5|4448.5|721
1650958840000|2022-04-26 07:40:40|4450|4449.5|4454|4452.5|4454|4453|4450|4448.5|1916
1650958850000|2022-04-26 07:40:50|4453.5|4452|4449.5|4448|4453.5|4452|4447.5|4446|1374
1650958860000|2022-04-26 07:41:00|4449|4446|4449.5|4448|4449.5|4448|4447|4446|1277
1650958870000|2022-04-26 07:41:10|4450|4448.5|4451|4450|4453|4451.5|4450|4448.5|1240
1650958880000|2022-04-26 07:41:20|4451.5|4450.5|4450|4448.5|4451.5|4450.5|4449.5|4448|413
1650958890000|2022-04-26 07:41:30|4449.5|4449|4450.5|4449.5|4451|4450|4449.5|4448|1160
1650958900000|2022-04-26 07:41:40|4451|4450|4450.5|4449|4451|4450|4450.5|4449|931
1650958910000|2022-04-26 07:41:50|4450|4448.5|4447|4446|4450|4449.5|4446.5|4446|503
1650958920000|2022-04-26 07:42:00|4446.5|4445.5|4445.5|4444|4447|4445.5|4444.5|4442.5|877
1650958930000|2022-04-26 07:42:10|4445|4444.5|4444.5|4443|4445|4445|4444.5|4443|0
1650958940000|2022-04-26 07:42:20|4444|4442.5|4444.5|4443|4445.5|4444.5|4444|4442.5|231
1650958950000|2022-04-26 07:42:30|4445|4443.5|4439|4437|4446.5|4444.5|4439|4437|11518
1650958960000|2022-04-26 07:42:40|4438.5|4437.5|4440.5|4438.5|4442|4440|4437.5|4435.5|18662
1650958970000|2022-04-26 07:42:50|4440|4438|4442.5|4441|4443.5|4441.5|4439|4437.5|13250
1650958980000|2022-04-26 07:43:00|4443.5|4441.5|4444.5|4443.5|4446.5|4444.5|4442|4440.5|9353
1650958990000|2022-04-26 07:43:10|4444|4443|4441|4439.5|4447.5|4446|4440.5|4439|15959
1650959000000|2022-04-26 07:43:20|4440|4439|4441|4439|4445|4443|4439|4437|7587
1650959010000|2022-04-26 07:43:30|4441.5|4439.5|4443|4441.5|4448.5|4446|4441|4439.5|11830
1650959020000|2022-04-26 07:43:40|4442.5|4442|4447|4445.5|4449.5|4447.5|4442.5|4441.5|6769
1650959030000|2022-04-26 07:43:50|4447.5|4446|4451|4449.5|4455.5|4453|4446|4445|21131
1650959040000|2022-04-26 07:44:00|4450.5|4449|4450|4448.5|4450.5|4449|4444|4442.5|5890
1650959050000|2022-04-26 07:44:10|4450.5|4449|4449|4447.5|4456.5|4454|4447.5|4445.5|13130
1650959060000|2022-04-26 07:44:20|4448.5|4447|4450.5|4449|4452.5|4451.5|4448|4446.5|13540
1650959070000|2022-04-26 07:44:30|4451|4449.5|4447.5|4446|4453.5|4452|4445|4443.5|12546
1650959080000|2022-04-26 07:44:40|4447|4445.5|4443.5|4442|4448.5|4446.5|4443.5|4441.5|7622
1650959090000|2022-04-26 07:44:50|4444|4442.5|4445|4443.5|4446|4445|4443|4441.5|8234
1650959100000|2022-04-26 07:45:00|4444.5|4443|4447|4445|4447.5|4446|4442|4440.5|9426
1650959110000|2022-04-26 07:45:10|4446.5|4445.5|4448|4447|4449|4448|4445.5|4443.5|7430
1650959120000|2022-04-26 07:45:20|4448.5|4446.5|4448|4446.5|4448.5|4447.5|4446.5|4445|6111
1650959130000|2022-04-26 07:45:30|4448.5|4446|4449.5|4448|4450.5|4449|4447.5|4446|5278
1650959140000|2022-04-26 07:45:40|4449|4447.5|4447|4445.5|4449.5|4447.5|4446.5|4445|1176
1650959150000|2022-04-26 07:45:50|4447.5|4446|4448|4446|4451.5|4450|4446.5|4445.5|5871
1650959160000|2022-04-26 07:46:00|4447.5|4445.5|4446|4444.5|4451|4450|4445|4444|13149
1650959170000|2022-04-26 07:46:10|4446.5|4445|4446.5|4445|4447.5|4446|4445.5|4444.5|1001
1650959180000|2022-04-26 07:46:20|4446|4445.5|4447.5|4446|4448.5|4447|4446|4445|1934
1650959190000|2022-04-26 07:46:30|4447|4445.5|4449|4447.5|4454|4453|4446|4445|15190
1650959200000|2022-04-26 07:46:40|4449.5|4448|4452.5|4451|4453.5|4452|4449.5|4448|1701
1650959210000|2022-04-26 07:46:50|4452|4450.5|4451.5|4450|4452.5|4451|4450.5|4449.5|860
1650959220000|2022-04-26 07:47:00|4451|4449.5|4449.5|4448|4451.5|4449.5|4448.5|4448|344
1650959230000|2022-04-26 07:47:10|4449|4448.5|4447|4445.5|4451|4449.5|4446|4444.5|3228
1650959240000|2022-04-26 07:47:20|4446.5|4445|4448|4447|4450.5|4448.5|4446.5|4445|3536
1650959250000|2022-04-26 07:47:30|4448.5|4446.5|4445|4444|4448.5|4446.5|4444.5|4444|1148
1650959260000|2022-04-26 07:47:40|4445.5|4445|4442.5|4441|4445.5|4445|4441.5|4440|3637
1650959270000|2022-04-26 07:47:50|4442|4441.5|4440.5|4439|4442|4441.5|4440|4438.5|367
1650959280000|2022-04-26 07:48:00|4440|4438.5|4440|4438.5|4440|4439|4438.5|4437.5|786
1650959290000|2022-04-26 07:48:10|4439.5|4438|4439|4438|4442|4440.5|4435.5|4433.5|8853
1650959300000|2022-04-26 07:48:20|4439.5|4438.5|4437.5|4435.5|4440.5|4439.5|4435.5|4434|9203
1650959310000|2022-04-26 07:48:30|4438|4436|4437.5|4436|4440|4438.5|4435.5|4433.5|8244
1650959320000|2022-04-26 07:48:40|4438|4436.5|4437.5|4436.5|4439.5|4438|4437|4436|1042
1650959330000|2022-04-26 07:48:50|4437|4436|4435|4434|4437.5|4436|4434.5|4433.5|589
1650959340000|2022-04-26 07:49:00|4434.5|4433.5|4434.5|4433|4435|4433.5|4432|4431|1344
1650959350000|2022-04-26 07:49:10|4434|4433.5|4433.5|4432.5|4435.5|4434|4432|4430.5|499
1650959360000|2022-04-26 07:49:20|4433|4432|4431.5|4430|4433.5|4432|4431|4430|244
1650959370000|2022-04-26 07:49:30|4432|4430.5|4434|4433.5|4434.5|4433.5|4432|4430.5|153
1650959380000|2022-04-26 07:49:40|4435|4434|4434|4433|4435.5|4434|4433.5|4432|159
1650959390000|2022-04-26 07:49:50|4435|4433.5|4433.5|4432.5|4435.5|4434|4433|4432.5|4
1650959400000|2022-04-26 07:50:00|4433|4432|4434|4432|4435|4434|4431.5|4431|906
1650959410000|2022-04-26 07:50:10|4433.5|4432.5|4434.5|4434|4435|4434|4433.5|4432.5|18
1650959420000|2022-04-26 07:50:20|4435|4434.5|4441|4440|4441|4440|4434.5|4434|378
1650959430000|2022-04-26 07:50:30|4441.5|4440.5|4443.5|4442.5|4444|4443|4440|4438.5|346
1650959440000|2022-04-26 07:50:40|4444|4443|4442|4440.5|4445.5|4444|4442|4440.5|792
1650959450000|2022-04-26 07:50:50|4441.5|4440|4441|4440|4442|4440.5|4439|4438|406
1650959460000|2022-04-26 07:51:00|4440.5|4439.5|4439.5|4438.5|4441|4439.5|4439|4437.5|1522
1650959470000|2022-04-26 07:51:10|4440|4439|4440|4438.5|4442.5|4441.5|4439.5|4438|1501
1650959480000|2022-04-26 07:51:20|4440.5|4439|4441|4439.5|4442|4440|4440|4438.5|1050
1650959490000|2022-04-26 07:51:30|4440.5|4439|4439|4437|4441|4439|4437.5|4436|1517
1650959500000|2022-04-26 07:51:40|4438|4437.5|4434|4432|4439|4438|4433.5|4432|703
1650959510000|2022-04-26 07:51:50|4433.5|4432.5|4433|4431.5|4434.5|4432.5|4432|4431.5|1501
1650959520000|2022-04-26 07:52:00|4432.5|4431|4433.5|4432.5|4434|4433|4432|4430.5|1480
1650959530000|2022-04-26 07:52:10|4434|4433|4435.5|4434.5|4436|4435|4434|4433|1194
1650959550000|2022-04-26 07:52:30|4435|4435|4437.5|4436.5|4438|4436.5|4435|4434.5|1782
1650959560000|2022-04-26 07:52:40|4437|4436|4438.5|4437|4438.5|4437.5|4436|4435.5|536
1650959570000|2022-04-26 07:52:50|4439|4437.5|4440.5|4439.5|4442|4440.5|4439|4437.5|381
1650959580000|2022-04-26 07:53:00|4440|4440|4440.5|4439|4442|4441|4440|4438.5|1382
1650959590000|2022-04-26 07:53:10|4441|4439.5|4439|4437.5|4442|4440.5|4439|4437.5|486
1650959600000|2022-04-26 07:53:20|4439.5|4437|4438|4437|4440|4438.5|4438|4436.5|494
1650959610000|2022-04-26 07:53:30|4437.5|4436.5|4433.5|4432|4437.5|4436.5|4433|4432|1137
1650959620000|2022-04-26 07:53:40|4433|4432.5|4432|4431|4433.5|4432.5|4431.5|4430|1186
1650959630000|2022-04-26 07:53:50|4432.5|4431.5|4433.5|4432|4434|4432.5|4432.5|4430.5|443
1650959640000|2022-04-26 07:54:00|4433|4431.5|4432.5|4431.5|4433.5|4432|4432|4430.5|427
1650959650000|2022-04-26 07:54:10|4432|4431|4431.5|4430|4432|4431|4431|4430|55
1650959660000|2022-04-26 07:54:20|4431|4429.5|4430|4428.5|4431.5|4430|4428|4426.5|2546
1650959670000|2022-04-26 07:54:30|4429.5|4428|4429.5|4428|4429.5|4429|4428.5|4426.5|61
1650959680000|2022-04-26 07:54:40|4429|4428.5|4429.5|4428|4429.5|4429|4429|4428|174
1650959690000|2022-04-26 07:54:50|4429|4428.5|4430|4428.5|4430|4429.5|4429|4428|810
1650959700000|2022-04-26 07:55:00|4430.5|4429|4430.5|4428.5|4431.5|4430|4428.5|4427|1086
1650959710000|2022-04-26 07:55:10|4431|4429.5|4433.5|4432.5|4433.5|4432.5|4430.5|4428.5|304
1650959720000|2022-04-26 07:55:20|4433|4432|4431.5|4430.5|4433.5|4432.5|4431.5|4429.5|419
1650959730000|2022-04-26 07:55:30|4431|4431|4435|4433.5|4435|4433.5|4431|4431|557
1650959740000|2022-04-26 07:55:40|4435.5|4434|4437|4436|4438.5|4437|4434.5|4433.5|999
1650959750000|2022-04-26 07:55:50|4437.5|4436.5|4437.5|4436|4438.5|4437|4436.5|4435.5|164
1650959760000|2022-04-26 07:56:00|4437|4436.5|4441|4439.5|4441.5|4440|4437|4436.5|585
1650959770000|2022-04-26 07:56:10|4441.5|4440|4439|4438|4441.5|4441|4439|4437.5|1837
1650959780000|2022-04-26 07:56:20|4438.5|4437.5|4438.5|4437|4439|4438|4437.5|4436.5|1341
1650959790000|2022-04-26 07:56:30|4438|4437.5|4437.5|4436.5|4438.5|4437.5|4437.5|4436.5|1391
1650959800000|2022-04-26 07:56:40|4437|4436|4436.5|4435.5|4437|4436.5|4436.5|4435.5|2029
1650959810000|2022-04-26 07:56:50|4436|4434.5|4432.5|4431|4436|4435.5|4432|4431|2472
1650959820000|2022-04-26 07:57:00|4433|4431.5|4430.5|4429|4434|4433|4430|4428.5|5927
1650959830000|2022-04-26 07:57:10|4431|4429.5|4429.5|4428|4432|4430.5|4429|4427|681
1650959840000|2022-04-26 07:57:20|4429|4427.5|4426|4425|4429.5|4427.5|4426|4425|372
1650959850000|2022-04-26 07:57:30|4425.5|4425.5|4427|4426|4429.5|4428.5|4425.5|4425|1752
1650959860000|2022-04-26 07:57:40|4426.5|4425.5|4425.5|4425|4427|4426|4425.5|4425|0
1650959870000|2022-04-26 07:57:50|4425|4424.5|4425|4424|4425.5|4424.5|4425|4424|198
1650959880000|2022-04-26 07:58:00|4424.5|4424.5|4428.5|4427|4428.5|4427|4424.5|4424.5|716
1650959890000|2022-04-26 07:58:10|4428|4426.5|4429.5|4428.5|4429.5|4428.5|4427.5|4426|420
1650959900000|2022-04-26 07:58:20|4429|4428|4426|4425|4429.5|4428|4426|4425|551
1650959910000|2022-04-26 07:58:30|4426.5|4424.5|4425|4424|4426.5|4424.5|4424.5|4423|672
1650959920000|2022-04-26 07:58:40|4425.5|4424.5|4426.5|4425|4428|4426.5|4425.5|4424.5|700
1650959930000|2022-04-26 07:58:50|4426|4424.5|4426|4425|4427.5|4426.5|4425|4423.5|274
1650959940000|2022-04-26 07:59:00|4426.5|4425.5|4430|4429|4430.5|4429|4426.5|4425.5|272
1650959950000|2022-04-26 07:59:10|4429.5|4428.5|4428|4426.5|4430|4428.5|4427|4425.5|641
1650959960000|2022-04-26 07:59:20|4428.5|4427|4427|4426|4429|4428|4426.5|4425.5|424
1650959970000|2022-04-26 07:59:30|4427.5|4426.5|4426.5|4425.5|4428|4426.5|4425.5|4424.5|243
1650959980000|2022-04-26 07:59:40|4427|4426|4428.5|4427|4428.5|4427|4427|4426|373
1650959990000|2022-04-26 07:59:50|4428|4427.5|4428.5|4427|4429.5|4428|4428|4427|135
1650960000000|2022-04-26 08:00:00|4429|4426.5|4426.5|4425|4429|4426.5|4426|4425|643
1650960010000|2022-04-26 08:00:10|4426|4424.5|4423.5|4422|4426|4424.5|4423|4422|880
1650960020000|2022-04-26 08:00:20|4424|4422.5|4423.5|4422.5|4424|4422.5|4422|4421|1204
1650960030000|2022-04-26 08:00:30|4424|4423|4425|4423.5|4425|4423.5|4424|4423|134
1650960040000|2022-04-26 08:00:40|4424.5|4423|4423.5|4422.5|4424.5|4423|4423|4421.5|354
1650960050000|2022-04-26 08:00:50|4424.5|4422|4427|4425.5|4427|4426|4424|4422|603
1650960060000|2022-04-26 08:01:00|4426.5|4425|4426|4424.5|4427.5|4426|4424.5|4423|3173
1650960070000|2022-04-26 08:01:10|4426.5|4425|4425.5|4424.5|4427|4426|4425|4423.5|348
1650960080000|2022-04-26 08:01:20|4425|4424|4423|4422|4425.5|4424|4423|4422|392
1650960090000|2022-04-26 08:01:30|4422.5|4421.5|4422.5|4421.5|4423.5|4422|4422|4421|320
1650960100000|2022-04-26 08:01:40|4422|4421|4422.5|4421.5|4423|4421.5|4421.5|4421|107
1650960110000|2022-04-26 08:01:50|4422|4421|4422.5|4421|4422.5|4421|4422|4421|36
1650960120000|2022-04-26 08:02:00|4423|4421.5|4422.5|4421.5|4424|4423|4422|4421|1275
1650960130000|2022-04-26 08:02:10|4422|4421|4422|4421|4423.5|4421.5|4422|4421|25
1650960140000|2022-04-26 08:02:20|4422.5|4421.5|4425|4423.5|4425.5|4425|4421|4420|6534
1650960150000|2022-04-26 08:02:30|4424.5|4423|4423.5|4422.5|4424.5|4423.5|4423|4422|570
1650960160000|2022-04-26 08:02:40|4424|4423|4422.5|4421.5|4424|4423|4422.5|4421|1504
1650960170000|2022-04-26 08:02:50|4423|4422|4423|4422|4423.5|4422|4422.5|4422|132
1650960180000|2022-04-26 08:03:00|4422.5|4421.5|4420|4418.5|4422.5|4421.5|4419|4418|3496
1650960190000|2022-04-26 08:03:10|4419.5|4419|4419.5|4418|4420.5|4419|4419|4418|54
1650960200000|2022-04-26 08:03:20|4419|4418.5|4417.5|4416|4420|4419|4417.5|4416|2029
1650960210000|2022-04-26 08:03:30|4417|4415.5|4416|4414.5|4417.5|4415.5|4415|4414|866
1650960220000|2022-04-26 08:03:40|4415.5|4414|4412.5|4411.5|4416|4414|4412|4411|2075
1650960230000|2022-04-26 08:03:50|4413|4411|4411.5|4410|4413|4411|4411|4410|1364
1650960240000|2022-04-26 08:04:00|4411|4410.5|4410.5|4409|4412.5|4411|4409|4408|4336
1650960250000|2022-04-26 08:04:10|4410|4408.5|4410.5|4409|4410.5|4409.5|4409|4408|285
1650960260000|2022-04-26 08:04:20|4410|4408.5|4409|4408|4410|4408.5|4408|4407|1136
1650960270000|2022-04-26 08:04:30|4409.5|4408.5|4408|4407|4410.5|4409.5|4408|4407|600
1650960280000|2022-04-26 08:04:40|4407.5|4406.5|4406|4405|4408|4407|4406|4405|4227
1650960290000|2022-04-26 08:04:50|4406.5|4405.5|4409|4408|4410.5|4409.5|4406.5|4405.5|877
1650960300000|2022-04-26 08:05:00|4408.5|4408.5|4407|4405.5|4409|4408.5|4406|4405|650
1650960310000|2022-04-26 08:05:10|4407.5|4406|4409|4407.5|4409|4407.5|4407|4406|1715
1650960320000|2022-04-26 08:05:20|4408.5|4407|4409|4408|4409.5|4408|4407|4406.5|1773
1650960330000|2022-04-26 08:05:30|4409.5|4408.5|4410.5|4409|4411.5|4410|4409.5|4408|1580
1650960340000|2022-04-26 08:05:40|4410|4408.5|4408.5|4407.5|4410.5|4408.5|4408|4407.5|654
1650960350000|2022-04-26 08:05:50|4408|4407|4408.5|4407|4409|4407.5|4408|4406.5|389
1650960360000|2022-04-26 08:06:00|4408|4406.5|4407|4406|4408|4407|4406.5|4406|1
1650960370000|2022-04-26 08:06:10|4406.5|4405.5|4407.5|4406|4407.5|4407|4406.5|4405.5|1151
1650960380000|2022-04-26 08:06:20|4407|4406.5|4407.5|4406|4409.5|4408|4406.5|4406|536
1650960390000|2022-04-26 08:06:30|4407||4407||4407.5||4406.5||319
1650960400000|2022-04-26 08:06:40|||||||||313
1650960410000|2022-04-26 08:06:50|4406.5|4405.5|4404.5|4404|4406.5|4406|4404|4403.5|13106
1650960420000|2022-04-26 08:07:00|4405|4404.5|4408|4406.5|4408|4407|4405|4404|2033
1650960430000|2022-04-26 08:07:10|4407.5|4406|4408|4407|4408|4407|4406.5|4405|963
1650960440000|2022-04-26 08:07:20|4407.5|4407.5|4410.5|4408.5|4411|4409.5|4407.5|4407.5|3550
1650960450000|2022-04-26 08:07:30|4410|4409|4408.5|4408|4412|4410.5|4408.5|4407.5|1408
1650960460000|2022-04-26 08:07:40|4409|4407.5|4408.5|4407.5|4409|4407.5|4408|4407.5|246
1650960470000|2022-04-26 08:07:50|4409.5|4408|4410|4409|4410.5|4409.5|4409|4408|1378
1650960480000|2022-04-26 08:08:00|4410.5|4409.5|4408|4406.5|4410.5|4409.5|4407.5|4406|782
1650960490000|2022-04-26 08:08:10|4407.5|4407|4406|4405|4407.5|4407|4405|4404|1466
1650960500000|2022-04-26 08:08:20|4405.5|4404.5|4405.5|4404|4406|4404.5|4404|4403.5|668
1650960510000|2022-04-26 08:08:30|4405|4404.5|4408|4406.5|4408|4407|4405|4403.5|1239
1650960520000|2022-04-26 08:08:40|4407.5|4406|4406|4405|4407.5|4406|4406|4405|1234
1650960530000|2022-04-26 08:08:50|4405.5|4404.5|4405|4404|4407|4405.5|4405|4404|858
1650960540000|2022-04-26 08:09:00|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404.5|4403.5|182
1650960550000|2022-04-26 08:09:10|4405|4404|4405|4403.5|4405.5|4404.5|4402.5|4402|15201
1650960560000|2022-04-26 08:09:20|4404.5|4404|4402.5|4401.5|4405|4404|4401.5|4401|4006
1650960570000|2022-04-26 08:09:30|4402|4401|4402|4401|4402.5|4401.5|4401.5|4401|907
1650960580000|2022-04-26 08:09:40|4403|4401.5|4402|4401|4403.5|4402|4401.5|4401|1204
1650960590000|2022-04-26 08:09:50|4401.5|4400.5|4401.5|4400.5|4402|4401|4401.5|4400.5|1124
1650960600000|2022-04-26 08:10:00|4401|4401|4405|4403.5|4405|4403.5|4401|4400|2933
1650960610000|2022-04-26 08:10:10|4404.5|4404|4406.5|4405.5|4409|4407.5|4404.5|4403.5|2809
1650960620000|2022-04-26 08:10:20|4406|4405|4406.5|4405.5|4406.5|4405.5|4404|4403.5|1905
1650960630000|2022-04-26 08:10:30|4406|4405|4408.5|4407.5|4410|4408|4406|4405|651
1650960640000|2022-04-26 08:10:40|4408|4407|4412|4410.5|4412.5|4411|4408|4406.5|478
1650960650000|2022-04-26 08:10:50|4411.5|4410|4417|4415.5|4417.5|4416|4411|4410|5561
1650960660000|2022-04-26 08:11:00|4416.5|4415|4419|4417|4419|4417.5|4415|4413.5|3812
1650960670000|2022-04-26 08:11:10|4418.5|4416.5|4419|4417.5|4420.5|4419|4417|4416.5|3595
1650960680000|2022-04-26 08:11:20|4419.5|4418|4419|4417.5|4419.5|4419|4418.5|4417.5|5274
1650960690000|2022-04-26 08:11:30|4419.5|4418|4419.5|4418|4421.5|4420.5|4419.5|4418|2862
1650960700000|2022-04-26 08:11:40|4419|4417.5|4420.5|4419.5|4420.5|4419.5|4417.5|4416|1350
1650960710000|2022-04-26 08:11:50|4420|4419|4420|4419|4420|4419|4419|4418.5|269
1650960720000|2022-04-26 08:12:00|4420.5|4419.5|4423|4422|4424|4423.5|4419|4418.5|2516
1650960730000|2022-04-26 08:12:10|4422.5|4421.5|4419|4418|4422.5|4421.5|4418.5|4417.5|896
1650960740000|2022-04-26 08:12:20|4418.5|4417.5|4419|4418|4419|4418|4418|4417|199
1650960750000|2022-04-26 08:12:30|4418.5|4417.5|4416.5|4415.5|4419.5|4418.5|4416|4415.5|1749
1650960760000|2022-04-26 08:12:40|4417|4415|4417|4415.5|4417.5|4416.5|4415.5|4414|1338
1650960770000|2022-04-26 08:12:50|4416.5|4416|4416.5|4415|4416.5|4416|4415|4414.5|488
1650960780000|2022-04-26 08:13:00|4416|4415.5|4416.5|4415.5|4416.5|4416|4415.5|4415|274
1650960790000|2022-04-26 08:13:10|4416|4416|4414.5|4413.5|4416.5|4416|4414.5|4413|1710
1650960800000|2022-04-26 08:13:20|4414|4413|4414|4412.5|4414.5|4414|4412.5|4411|932
1650960810000|2022-04-26 08:13:30|4413.5|4412|4412|4411|4414|4412.5|4412|4411|921
1650960820000|2022-04-26 08:13:40|4412.5|4411.5|4412.5|4411.5|4413|4412.5|4412|4411|228
1650960830000|2022-04-26 08:13:50|4413|4412|4410.5|4409.5|4413|4412.5|4410|4408.5|1370
1650960840000|2022-04-26 08:14:00|4411|4409|4411|4410|4411|4410|4410.5|4408.5|93
1650960850000|2022-04-26 08:14:10|4411.5|4410.5|4412.5|4411.5|4412.5|4411.5|4411.5|4410.5|227
1650960860000|2022-04-26 08:14:20|4413|4412|4416|4415|4416.5|4415|4412.5|4412|910
1650960870000|2022-04-26 08:14:30|4415.5|4414.5|4416.5|4415|4417|4415.5|4415.5|4414|660
1650960880000|2022-04-26 08:14:40|4416|4415.5|4419|4417.5|4419|4418|4416|4415|372
1650960890000|2022-04-26 08:14:50|4418.5|4418|4417|4415.5|4418.5|4418|4416|4415|1116
1650960900000|2022-04-26 08:15:00|4416.5|4415|4416|4415|4417|4416.5|4416|4414.5|1504
1650960910000|2022-04-26 08:15:10|4415.5|4414.5|4417|4416|4417|4416|4415.5|4414.5|11
1650960920000|2022-04-26 08:15:20|4416.5|4415.5|4416|4415.5|4416.5|4415.5|4416|4415|665
1650960930000|2022-04-26 08:15:30|4417|4416|4416.5|4415.5|4417|4416|4416.5|4415.5|38
1650960940000|2022-04-26 08:15:40|4417|4416|4421|4419.5|4421|4419.5|4417|4416|535
1650960950000|2022-04-26 08:15:50|4420.5|4419|4420|4419|4421|4420|4420|4419|304
1650960960000|2022-04-26 08:16:00|4420.5|4419.5|4421.5|4420|4423|4421.5|4420|4419.5|483
1650960970000|2022-04-26 08:16:10|4421|4420.5|4423|4422|4423.5|4422|4421|4420|538
1650960980000|2022-04-26 08:16:20|4423.5|4422.5|4424.5|4423.5|4425.5|4424|4423|4421.5|643
1650960990000|2022-04-26 08:16:30|4425|4423|4423|4422|4425|4423.5|4423|4421.5|402
1650961000000|2022-04-26 08:16:40|4423.5|4421.5|4424|4423|4424.5|4423|4423|4421.5|100
1650961020000|2022-04-26 08:17:00|4424.5|4423.5|4424.5|4423.5|4425|4424|4424.5|4423.5|572
1650961030000|2022-04-26 08:17:10|4425|4424|4427|4426|4427.5|4426|4425|4424|281
1650961040000|2022-04-26 08:17:20|4427.5|4426.5|4425|4424|4429.5|4427|4425|4424|4255
1650961050000|2022-04-26 08:17:30|4424.5|4423.5|4421|4419.5|4424.5|4423.5|4420|4419|1686
1650961060000|2022-04-26 08:17:40|4421.5|4420|4420.5|4419.5|4421.5|4420.5|4420.5|4419.5|1062
1650961070000|2022-04-26 08:17:50|4421|4420|4421.5|4420.5|4421.5|4420.5|4421|4420|87
1650961080000|2022-04-26 08:18:00|4422|4421|4422|4421|4422.5|4421.5|4421.5|4420.5|578
1650961090000|2022-04-26 08:18:10|4421.5|4421.5|4423|4422|4423.5|4422.5|4421.5|4421.5|489
1650961100000|2022-04-26 08:18:20|4423.5|4422.5|4425|4423.5|4425.5|4424.5|4423.5|4422.5|43
1650961110000|2022-04-26 08:18:30|4424.5|4423|4425.5|4424.5|4425.5|4424.5|4423.5|4422.5|348
1650961120000|2022-04-26 08:18:40|4426|4425|4426.5|4425|4427|4425.5|4426|4424.5|291
1650961130000|2022-04-26 08:18:50|4426|4425.5|4426.5|4425.5|4427|4426|4426|4425.5|0
1650961140000|2022-04-26 08:19:00|4426|4426|4427|4425.5|4427|4426|4426|4425.5|29
1650961150000|2022-04-26 08:19:10|4428|4426|4428.5|4427.5|4429|4427.5|4428|4426|380
1650961160000|2022-04-26 08:19:20|4429|4428|4433.5|4432|4434|4432.5|4429|4427.5|471
1650961170000|2022-04-26 08:19:30|4434|4432.5|4435|4433.5|4435|4433.5|4433|4432|0
1650961180000|2022-04-26 08:19:40|4434.5|4433|4432.5|4431|4435|4433.5|4432|4431|1293
1650961190000|2022-04-26 08:19:50|4433|4431.5|4434.5|4433|4436|4434|4431.5|4430|897
1650961200000|2022-04-26 08:20:00|4434|4432.5|4432|4431|4434|4432.5|4431.5|4430.5|371
1650961210000|2022-04-26 08:20:10|4432.5|4431.5|4432|4430.5|4433|4432|4432|4430.5|317
1650961220000|2022-04-26 08:20:20|4431|4430|4429|4427.5|4431|4430.5|4428.5|4427.5|964
1650961230000|2022-04-26 08:20:30|4428.5|4428|4429|4427.5|4429|4428.5|4428|4427.5|181
1650961240000|2022-04-26 08:20:40|4429.5|4428|4429|4427.5|4429.5|4428.5|4428.5|4427.5|417
1650961250000|2022-04-26 08:20:50|4428.5|4428|4427.5|4426.5|4428.5|4428|4425.5|4425|1601
1650961260000|2022-04-26 08:21:00|4428|4427|4429|4427.5|4429.5|4428|4426.5|4425.5|2021
1650961270000|2022-04-26 08:21:10|4429.5|4428|4429|4428|4430|4428.5|4428.5|4427.5|0
1650961280000|2022-04-26 08:21:20|4428.5|4428.5|4429|4427.5|4430|4429|4428.5|4427.5|1500
1650961290000|2022-04-26 08:21:30|4428.5||4429||4429||4428.5||71
1650961300000|2022-04-26 08:21:40|4429.5|4428|4430|4428.5|4430|4429|4429|4428|552
1650961310000|2022-04-26 08:21:50|4430.5|4429|4430|4429|4431.5|4430.5|4430|4429|234
1650961320000|2022-04-26 08:22:00|4429.5|4428.5|4431|4430|4431.5|4430|4428.5|4427.5|562
1650961330000|2022-04-26 08:22:10|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|290
1650961340000|2022-04-26 08:22:20|4429.5|4428.5|4430|4429|4430.5|4429.5|4429.5|4428|467
1650961350000|2022-04-26 08:22:30|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4430.5|4429|149
1650961360000|2022-04-26 08:22:40|4430|4429|4430|4429|4430.5|4429.5|4430|4429|203
1650961370000|2022-04-26 08:22:50|4430.5|4429.5|4428.5|4427.5|4430.5|4429.5|4428.5|4427.5|723
1650961380000|2022-04-26 08:23:00|4428|4427|4429|4428|4429.5|4428|4428|4426.5|1107
1650961390000|2022-04-26 08:23:10|4429.5|4428.5|4429|4427.5|4430|4429|4429|4427.5|339
1650961400000|2022-04-26 08:23:20|4428.5|4428|4427|4426.5|4429|4428|4426.5|4426|325
1650961410000|2022-04-26 08:23:30|4426.5|4426|4426|4425|4427.5|4427|4426|4424|674
1650961420000|2022-04-26 08:23:40|4426.5|4425.5|4428.5|4427|4428.5|4427.5|4426.5|4425|157
1650961430000|2022-04-26 08:23:50|4428|4427.5|4425|4423.5|4428.5|4428|4424|4423|1686
1650961440000|2022-04-26 08:24:00|4425.5|4424|4426.5|4425|4427|4425.5|4424.5|4423.5|102
1650961450000|2022-04-26 08:24:10|4427.5|4425.5|4426|4425|4428.5|4426.5|4425.5|4424|483
1650961460000|2022-04-26 08:24:20|4425.5|4424.5|4424.5|4424|4426|4424.5|4424.5|4423.5|44
1650961470000|2022-04-26 08:24:30|4425|4423.5|4426|4425|4426|4425.5|4424.5|4423.5|553
1650961480000|2022-04-26 08:24:40|4426.5|4425.5|4425|4424.5|4427|4426|4425|4424.5|1464
1650961490000|2022-04-26 08:24:50|4424.5|4424|4424|4423|4425.5|4424|4424|4423|100
1650961500000|2022-04-26 08:25:00|4423.5|4422.5|4422|4420.5|4424|4422.5|4421|4420.5|209
1650961510000|2022-04-26 08:25:10|4421.5|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|284
1650961520000|2022-04-26 08:25:20|4422|4421|4420|4418.5|4423|4421.5|4420|4418.5|891
1650961530000|2022-04-26 08:25:30|4420.5|4419|4421.5|4420|4421.5|4420.5|4419.5|4418.5|152
1650961540000|2022-04-26 08:25:40|4421|4419.5|4419.5|4418|4421.5|4420|4419.5|4418|910
1650961550000|2022-04-26 08:25:50|4420|4418.5|4418.5|4417.5|4420|4418.5|4418.5|4417|0
1650961560000|2022-04-26 08:26:00|4418|4417|4416.5|4416|4418|4417|4416.5|4415|958
1650961570000|2022-04-26 08:26:10|4416|4415.5|4416|4414.5|4416.5|4415.5|4415.5|4414|364
1650961580000|2022-04-26 08:26:20|4415.5|4414|4412.5|4411.5|4415.5|4415|4412.5|4411|4059
1650961590000|2022-04-26 08:26:30|4413|4412.5|4412|4411|4413.5|4412.5|4412|4411|298
1650961600000|2022-04-26 08:26:40|4412.5|4410.5|4411|4410|4412.5|4411|4411|4410|597
1650961610000|2022-04-26 08:26:50|4410.5|4409.5|4409.5|4408.5|4410.5|4409.5|4409|4408|961
1650961620000|2022-04-26 08:27:00|4409|4408|4406|4405|4409|4408|4405.5|4405|2226
1650961630000|2022-04-26 08:27:10|4405.5|4404.5|4406.5|4406|4407.5|4406.5|4405.5|4404.5|1151
1650961640000|2022-04-26 08:27:20|4407|4406.5|4405|4404|4409.5|4408|4404.5|4404|9235
1650961650000|2022-04-26 08:27:30|4406|4404.5|4404.5|4403|4406.5|4405|4404.5|4403|215
1650961660000|2022-04-26 08:27:40|4405|4403.5|4404.5|4403.5|4405|4404.5|4404.5|4403.5|863
1650961670000|2022-04-26 08:27:50|4405|4403|4405.5|4404.5|4405.5|4405|4405|4403|758
1650961680000|2022-04-26 08:28:00|4406.5|4405|4409.5|4408|4409.5|4408|4406|4404.5|105
1650961690000|2022-04-26 08:28:10|4409|4408.5|4406.5|4405|4409|4408.5|4406.5|4405|291
1650961700000|2022-04-26 08:28:20|4407|4405.5|4406.5|4406|4407.5|4406.5|4406.5|4405|163
1650961710000|2022-04-26 08:28:30|4407||4407.5||4407.5||4407||38
1650961720000|2022-04-26 08:28:40|4407|4406.5|4407.5|4406.5|4409|4407.5|4407|4406|331
1650961730000|2022-04-26 08:28:50|4408|4407|4408|4407|4408.5|4407|4407.5|4407|63
1650961740000|2022-04-26 08:29:00|4408.5|4407.5|4408.5|4407.5|4409|4408|4408|4407.5|83
1650961750000|2022-04-26 08:29:10|4408|4408|4409.5|4408.5|4409.5|4408.5|4408|4407.5|191
1650961760000|2022-04-26 08:29:20|4409|4409|4408.5|4407.5|4410.5|4409.5|4408.5|4407.5|1251
1650961770000|2022-04-26 08:29:30|4408|4407|4409|4407.5|4409|4407.5|4407|4406|694
1650961780000|2022-04-26 08:29:40|4409.5|4408|4411|4410|4411.5|4411|4409|4408|1139
1650961790000|2022-04-26 08:29:50|4411.5|4410.5|4414|4412.5|4415.5|4414|4411.5|4410.5|477
1650961800000|2022-04-26 08:30:00|4413.5|4412|4413.5|4412.5|4414|4412.5|4411.5|4411|286
1650961810000|2022-04-26 08:30:10|4413|4413|4414.5|4413.5|4414.5|4413.5|4413|4412|6
1650961820000|2022-04-26 08:30:20|4415|4413|4411.5|4410|4415.5|4414|4411|4410|857
1650961830000|2022-04-26 08:30:30|4412|4410.5|4412|4411|4413|4412|4412|4410.5|642
1650961840000|2022-04-26 08:30:40|4412.5|4411.5|4412|4410.5|4413|4412|4411.5|4410.5|58
1650961850000|2022-04-26 08:30:50|4411.5|4410|4413|4412|4413.5|4412|4411.5|4410|246
1650961860000|2022-04-26 08:31:00|4413.5|4412.5|4411.5|4410|4414.5|4413|4411|4410|436
1650961870000|2022-04-26 08:31:10|4411|4410.5|4411|4410|4411.5|4411|4411|4410|412
1650961880000|2022-04-26 08:31:20|4410.5|4409.5|4409|4407.5|4410.5|4409.5|4408|4407|504
1650961890000|2022-04-26 08:31:30|4408.5|4408|4409.5|4408.5|4409.5|4408.5|4408.5|4408|0
1650961900000|2022-04-26 08:31:40|4409|4409|4409.5|4408|4410|4409|4409|4408|1087
1650961910000|2022-04-26 08:31:50|4410|4408.5|4410.5|4409.5|4411|4409.5|4410|4408.5|0
1650961920000|2022-04-26 08:32:00|4410|4409|4411.5|4409.5|4411.5|4410.5|4410|4409|449
1650961930000|2022-04-26 08:32:10|4412|4410|4411.5|4410|4413|4411.5|4411.5|4410|666
1650961940000|2022-04-26 08:32:20|4411|4409.5|4412|4410.5|4412|4411|4411|4409.5|816
1650961950000|2022-04-26 08:32:30|4412.5|4411|4413.5|4412.5|4413.5|4412.5|4412.5|4411|646
1650961960000|2022-04-26 08:32:40|4414|4413|4411.5|4410|4414.5|4413.5|4411|4410|717
1650961970000|2022-04-26 08:32:50|4411|4409.5|4411.5|4410|4412.5|4411.5|4411|4409.5|260
1650961980000|2022-04-26 08:33:00|4412|4410.5|4414.5|4413|4414.5|4413|4412|4410.5|84
1650961990000|2022-04-26 08:33:10|4414|4412.5|4411|4410|4414.5|4413|4410.5|4409|539
1650962000000|2022-04-26 08:33:20|4410.5|4409.5|4410.5|4409.5|4411|4410.5|4410|4409|1630
1650962010000|2022-04-26 08:33:30|4410|4409|4408|4407|4410.5|4409|4407.5|4407|372
1650962020000|2022-04-26 08:33:40|4407.5|4407.5|4408.5|4407.5|4409|4408|4407.5|4407|825
1650962030000|2022-04-26 08:33:50|4409|4408|4409|4407.5|4410.5|4409|4408|4407.5|293
1650962040000|2022-04-26 08:34:00|4408.5|4408|4409|4407.5|4409.5|4408.5|4408.5|4407.5|1516
1650962050000|2022-04-26 08:34:10|4409.5|4408|4407.5|4406.5|4409.5|4408.5|4407|4406|2232
1650962060000|2022-04-26 08:34:20|4408|4407|4408|4407|4409|4407.5|4407.5|4406.5|344
1650962070000|2022-04-26 08:34:30|4407.5|4406.5|4408|4407|4408|4407.5|4407.5|4406|330
1650962080000|2022-04-26 08:34:40|4408.5|4407.5|4409|4408|4409|4408.5|4408.5|4407.5|129
1650962090000|2022-04-26 08:34:50|4408.5|4408.5|4408.5|4407.5|4409.5|4408.5|4408.5|4407.5|540
1650962100000|2022-04-26 08:35:00|4409|4408|4407.5|4407|4409|4408|4407.5|4407|1056
1650962110000|2022-04-26 08:35:10|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406|958
1650962120000|2022-04-26 08:35:20|4407|4406|4407|4406|4407|4406|4406.5|4406|310
1650962150000|2022-04-26 08:35:50|4407.5|4406.5|4408.5|4407|4409|4408.5|4407.5|4406.5|637
1650962160000|2022-04-26 08:36:00|4408|4406.5|4407|4406|4408|4406.5|4407|4406|158
1650962170000|2022-04-26 08:36:10|4406.5|4406.5|4406|4405|4407|4406.5|4405.5|4405|1346
1650962180000|2022-04-26 08:36:20|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4405.5|4405|143
1650962190000|2022-04-26 08:36:30|4406|4405|4407|4405.5|4407|4406|4406|4405|129
1650962200000|2022-04-26 08:36:40||4406||4406||4406||4406|0
1650962210000|2022-04-26 08:36:50|4406.5|4405.5|4407|4406|4407|4406.5|4405.5|4405|2786
1650962220000|2022-04-26 08:37:00|4406.5|4405.5|4404.5|4404|4406.5|4405.5|4404.5|4403.5|2092
1650962230000|2022-04-26 08:37:10|4405|4404.5|4404.5|4403|4405.5|4405|4404|4403|1114
1650962240000|2022-04-26 08:37:20|4404|4403.5|4403.5|4402.5|4404.5|4403.5|4403|4402.5|2675
1650962250000|2022-04-26 08:37:30|4403|4402|4401.5|4401|4403|4402|4401.5|4401|4300
1650962260000|2022-04-26 08:37:40|4401|4400.5|4401.5|4400.5|4402.5|4401.5|4401|4400.5|1480
1650962270000|2022-04-26 08:37:50|4401|4401|4402.5|4401.5|4402.5|4401.5|4401|4400.5|1462
1650962280000|2022-04-26 08:38:00|4402|4402|4401.5|4400.5|4402.5|4402|4401|4400.5|864
1650962290000|2022-04-26 08:38:10|4402|4401|4401|4400.5|4402|4401|4401|4400|2316
1650962300000|2022-04-26 08:38:20|4402|4401|4402.5|4401.5|4403|4402.5|4402|4401|1155
1650962310000|2022-04-26 08:38:30|4403|4402|4402.5|4402|4403|4402.5|4402.5|4401.5|412
1650962320000|2022-04-26 08:38:40|4402|4401.5|4401.5|4401|4402.5|4401.5|4401.5|4401|568
1650962330000|2022-04-26 08:38:50|4401|4400.5|4403.5|4402.5|4403.5|4402.5|4401|4400|5404
1650962340000|2022-04-26 08:39:00|4403|4403|4404.5|4403.5|4404.5|4403.5|4403|4403|1189
1650962350000|2022-04-26 08:39:10|4405|4404|4406|4405|4406.5|4405.5|4404.5|4404|138
1650962360000|2022-04-26 08:39:20|4405.5|4405.5|4406|4405|4406.5|4405.5|4405.5|4405|40
1650962370000|2022-04-26 08:39:30|4405.5|4404.5|4407.5|4406|4407.5|4406|4405|4404|1053
1650962380000|2022-04-26 08:39:40|4407|4406.5|4406.5|4406|4407.5|4406.5|4406.5|4405.5|378
1650962390000|2022-04-26 08:39:50|4407|4406.5|4408|4407|4408|4407|4407|4406.5|389
1650962400000|2022-04-26 08:40:00|4408.5|4407.5|4410|4409.5|4410|4409.5|4408.5|4407.5|105
1650962410000|2022-04-26 08:40:10|4409.5|4409|4410|4408.5|4412|4411|4409.5|4408|652
1650962420000|2022-04-26 08:40:20|4409.5|4408|4409|4408|4409.5|4408.5|4408|4407|661
1650962430000|2022-04-26 08:40:30|4409.5|4408.5|4410|4408.5|4410|4408.5|4409|4408|376
1650962440000|2022-04-26 08:40:40|4410.5|4409|4411|4410|4412|4411|4410.5|4409|635
1650962450000|2022-04-26 08:40:50|4410.5|4409.5|4411|4410|4411|4410|4410|4408.5|906
1650962460000|2022-04-26 08:41:00|4411.5|4410.5|4411|4410.5|4412.5|4411.5|4411|4410|529
1650962470000|2022-04-26 08:41:10|4411.5|4411|4413|4411.5|4413|4412|4411.5|4411|633
1650962480000|2022-04-26 08:41:20|4412.5|4412|4414|4413|4414.5|4413|4412|4411.5|60
1650962490000|2022-04-26 08:41:30|4414.5|4413.5|4416|4415|4416|4415|4414.5|4413|230
1650962500000|2022-04-26 08:41:40|4415.5|4414.5|4414|4413|4415.5|4414.5|4414|4413|413
1650962510000|2022-04-26 08:41:50|4414.5|4413.5|4414.5|4413.5|4415|4414|4414.5|4413.5|144
1650962520000|2022-04-26 08:42:00|4414|4413|4414.5|4413.5|4414.5|4413.5|4413.5|4413|207
1650962530000|2022-04-26 08:42:10|4415|4414|4415.5|4414|4416|4415|4414.5|4413|410
1650962540000|2022-04-26 08:42:20|4415|4414.5|4414.5|4413|4416|4414.5|4414|4413|866
1650962550000|2022-04-26 08:42:30|4414|4413.5|4415.5|4414|4416|4414.5|4414|4413.5|1602
1650962560000|2022-04-26 08:42:40|4415|4413.5|4415.5|4414|4416|4414.5|4414|4413|333
1650962570000|2022-04-26 08:42:50|4416|4414.5|4416.5|4416|4416.5|4416|4416|4414|128
1650962580000|2022-04-26 08:43:00|4416|4415.5|4418|4416.5|4418|4417|4415|4414.5|4993
1650962590000|2022-04-26 08:43:10|4417.5|4417|4418|4417|4418|4417.5|4417|4416|671
1650962600000|2022-04-26 08:43:20|4418.5|4417.5|4419|4418|4419.5|4418.5|4418.5|4417.5|1178
1650962610000|2022-04-26 08:43:30|4419.5|4418.5|4419.5|4418.5|4420|4419|4419.5|4418.5|112
1650962620000|2022-04-26 08:43:40|4419|4419|4419.5|4418|4420|4419|4417.5|4417|815
1650962630000|2022-04-26 08:43:50|4420|4418.5|4419.5|4418|4420|4419|4418.5|4417.5|750
1650962640000|2022-04-26 08:44:00|4419|4418.5|4418.5|4417.5|4419.5|4418.5|4418.5|4417.5|394
1650962650000|2022-04-26 08:44:10|4418|4417|4416.5|4415.5|4418.5|4417.5|4416.5|4415|1482
1650962660000|2022-04-26 08:44:20|4416|4416|4417|4416|4417.5|4416.5|4416|4416|85
1650962670000|2022-04-26 08:44:30|4417.5|4416.5|4416.5|4415.5|4417.5|4416.5|4416.5|4415.5|0
1650962680000|2022-04-26 08:44:40|4416|4416|4416.5|4415.5|4417|4416|4416|4415.5|99
1650962690000|2022-04-26 08:44:50|4417||4416.5||4417||4416.5||0
1650962700000|2022-04-26 08:45:00|4417|4416|4419|4417.5|4419|4418|4417|4416|148
1650962710000|2022-04-26 08:45:10|4419.5|4418|4423.5|4422|4424|4422.5|4419.5|4418|885
1650962720000|2022-04-26 08:45:20|4424|4422.5|4424.5|4423.5|4424.5|4423.5|4423.5|4422.5|6
1650962730000|2022-04-26 08:45:30|4424|4424|4423|4422|4424.5|4424|4422.5|4421.5|2513
1650962740000|2022-04-26 08:45:40|4423.5|4422.5|4424|4423|4424|4423|4423.5|4422.5|38
1650962750000|2022-04-26 08:45:50|4423.5|4422.5|4424|4423|4424|4423|4423.5|4422.5|126
1650962760000|2022-04-26 08:46:00|4423.5|4422.5|4423|4422|4423.5|4422.5|4423|4422|365
1650962770000|2022-04-26 08:46:10|4422.5|4421.5|4420|4419|4422.5|4421.5|4420|4419|719
1650962780000|2022-04-26 08:46:20|4419.5|4418.5|4418.5|4417.5|4419.5|4419|4418|4417|822
1650962790000|2022-04-26 08:46:30|4419|4418|4420|4418.5|4420|4419|4419|4418|585
1650962800000|2022-04-26 08:46:40|4419.5|4419|4417.5|4416.5|4419.5|4419|4417.5|4416.5|768
1650962810000|2022-04-26 08:46:50|4418|4417|4417.5|4416.5|4418.5|4417.5|4417|4416|1878
1650962820000|2022-04-26 08:47:00|4417|4416|4416.5|4415.5|4417.5|4416|4415.5|4414.5|1285
1650962830000|2022-04-26 08:47:10|4416|4415|4417.5|4416.5|4417.5|4416.5|4416|4415|394
1650962840000|2022-04-26 08:47:20|4418|4417|4418.5|4417|4419.5|4418.5|4418|4416.5|838
1650962850000|2022-04-26 08:47:30|4419|4417.5|4420|4418.5|4420.5|4419.5|4419|4417|60
1650962860000|2022-04-26 08:47:40|4420.5|4419|4422|4421|4422.5|4421|4420.5|4419|1285
1650962870000|2022-04-26 08:47:50|4421.5||4422||4422||4421.5||121
1650962880000|2022-04-26 08:48:00|4421.5|4421.5|4423|4422|4424.5|4423.5|4421.5|4421.5|1158
1650962890000|2022-04-26 08:48:10|4422.5|4421.5|4422.5|4421.5|4423|4422|4422|4421|50
1650962900000|2022-04-26 08:48:20|4423|4422|4419.5|4418|4423|4422|4418|4417|14539
1650962910000|2022-04-26 08:48:30|4420|4418.5|4418.5|4417.5|4420|4418.5|4418.5|4417.5|541
1650962920000|2022-04-26 08:48:40|4419|4418|4415|4413.5|4419.5|4418|4414|4413|8360
1650962930000|2022-04-26 08:48:50|4414.5|4413|4415|4413.5|4415.5|4414.5|4413|4412.5|138
1650962940000|2022-04-26 08:49:00|4414.5|4413|4419|4417.5|4419|4417.5|4413.5|4412.5|4831
1650962950000|2022-04-26 08:49:10|4418.5|4417|4419.5|4418.5|4419.5|4418.5|4417|4416|2491
1650962960000|2022-04-26 08:49:20|4419|4419|4420.5|4419.5|4420.5|4419.5|4419|4418|389
1650962970000|2022-04-26 08:49:30|4421|4420|4422|4420.5|4422.5|4421|4421|4420|9
1650962980000|2022-04-26 08:49:40|4421.5|4421|4425|4423.5|4425|4424|4421.5|4421|2916
1650962990000|2022-04-26 08:49:50|4424.5|4423|4422.5|4421|4424.5|4423|4420|4418.5|9403
1650963000000|2022-04-26 08:50:00|4422|4420.5|4422.5|4421|4423|4422|4421|4420.5|612
1650963010000|2022-04-26 08:50:10|4423|4421.5|4423.5|4422.5|4424|4423|4422.5|4421.5|0
1650963020000|2022-04-26 08:50:20|4424.5|4423|4425.5|4424.5|4427|4426|4424.5|4422.5|2082
1650963030000|2022-04-26 08:50:30|4425|4424|4426|4425|4427|4426|4424.5|4423.5|291
1650963040000|2022-04-26 08:50:40|4425.5|4424.5|4424.5|4423|4425.5|4425|4423|4421.5|2668
1650963050000|2022-04-26 08:50:50|4424|4423.5|4422|4420.5|4424.5|4423.5|4419.5|4418|12976
1650963060000|2022-04-26 08:51:00|4421.5|4421|4422|4421|4423|4421.5|4421.5|4421|688
1650963070000|2022-04-26 08:51:10|4421.5|4421.5|4421|4420|4422|4421.5|4420.5|4420|1812
1650963080000|2022-04-26 08:51:20|4421.5|4420.5|4417|4416|4422|4420.5|4417|4415.5|1206
1650963090000|2022-04-26 08:51:30|4416.5|4415.5|4414|4413|4417|4416.5|4413.5|4412|8880
1650963100000|2022-04-26 08:51:40|4414.5|4413.5|4415|4414|4416.5|4415.5|4414.5|4413.5|1079
1650963110000|2022-04-26 08:51:50|4415.5|4414.5|4414|4412.5|4416.5|4414.5|4414|4412.5|1719
1650963120000|2022-04-26 08:52:00|4413.5|4412|4415.5|4414.5|4416|4415|4413.5|4412|863
1650963130000|2022-04-26 08:52:10|4416|4415.5|4416|4415|4417|4415.5|4415.5|4415|624
1650963140000|2022-04-26 08:52:20|4415.5||4416||4416||4415.5||320
1650963160000|2022-04-26 08:52:40|4416.5|4415.5|4417|4416|4417.5|4416.5|4416.5|4415.5|622
1650963170000|2022-04-26 08:52:50|4416.5|4415.5|4416|4415|4416.5|4415.5|4415.5|4415|2368
1650963180000|2022-04-26 08:53:00|4415.5|4414.5|4413|4411.5|4415.5|4414.5|4412|4411|1852
1650963190000|2022-04-26 08:53:10|4412.5|4412|4412.5|4411.5|4413|4412|4412.5|4411|575
1650963200000|2022-04-26 08:53:20|4412|4411|4410.5|4409|4412|4411|4410|4408.5|895
1650963210000|2022-04-26 08:53:30|4411|4409.5|4414.5|4413.5|4415|4413.5|4411|4409.5|36
1650963220000|2022-04-26 08:53:40|4415|4414|4417|4416|4417.5|4416|4414.5|4413.5|72
1650963230000|2022-04-26 08:53:50|4417.5|4416.5|4417.5|4416|4419|4417.5|4417|4415.5|349
1650963240000|2022-04-26 08:54:00|4418|4416.5|4422|4420.5|4422.5|4421.5|4417.5|4416|889
1650963250000|2022-04-26 08:54:10|4421.5|4420|4421.5|4420.5|4422|4420.5|4420.5|4419.5|486
1650963260000|2022-04-26 08:54:20|4422|4421|4421.5|4420|4423|4422|4420.5|4419.5|978
1650963270000|2022-04-26 08:54:30|4421|4419.5|4421|4420.5|4421|4420.5|4420.5|4419.5|0
1650963280000|2022-04-26 08:54:40|4420.5|4420|4421|4419.5|4422|4421|4419.5|4418.5|734
1650963290000|2022-04-26 08:54:50|4421.5|4420|4420|4419|4421.5|4420.5|4419.5|4419|733
1650963300000|2022-04-26 08:55:00|4420.5|4419.5|4421|4419.5|4421|4420|4420|4419.5|276
1650963310000|2022-04-26 08:55:10|4421.5|4420|4423|4422|4423|4422|4421.5|4420|696
1650963320000|2022-04-26 08:55:20|4422.5|4421.5|4421.5|4420.5|4423|4421.5|4421.5|4420.5|404
1650963330000|2022-04-26 08:55:30|4421|4421|4422|4421|4422|4421|4421|4421|18
1650963340000|2022-04-26 08:55:40|4422.5|4421.5|4422|4421|4422.5|4421.5|4421|4420.5|817
1650963350000|2022-04-26 08:55:50|4422.5|4420.5|4423|4421.5|4423|4421.5|4422.5|4420.5|0
1650963360000|2022-04-26 08:56:00|4422.5|4421|4420.5|4419|4422.5|4421|4419.5|4418|1162
1650963370000|2022-04-26 08:56:10|4420|4418.5|4420|4419|4420.5|4419|4419.5|4418.5|0
1650963380000|2022-04-26 08:56:20|4420.5|4419.5|4421|4419.5|4421|4420|4420|4419.5|47
1650963390000|2022-04-26 08:56:30|4420.5|4420|4420.5|4419.5|4421|4420.5|4420|4419.5|699
1650963400000|2022-04-26 08:56:40|4421|4420|4421.5|4420|4421.5|4420.5|4421|4419.5|312
1650963410000|2022-04-26 08:56:50|4422|4420.5|4423|4422|4424|4422.5|4422|4420.5|487
1650963420000|2022-04-26 08:57:00|4423.5|4422.5|4423|4421.5|4423.5|4422.5|4422|4421.5|133
1650963430000|2022-04-26 08:57:10|4422.5|4421|4421.5|4420.5|4423|4421|4420|4419|360
1650963440000|2022-04-26 08:57:20|4422|4421|4424|4422.5|4424|4423|4422|4421|1226
1650963450000|2022-04-26 08:57:30|4424.5|4423|4424|4422.5|4424.5|4423.5|4423.5|4422|150
1650963460000|2022-04-26 08:57:40|4424.5|4423|4426|4424.5|4426.5|4425|4424.5|4423|0
1650963470000|2022-04-26 08:57:50|4426.5|4425|4426.5|4425.5|4427|4426|4426.5|4425|213
1650963480000|2022-04-26 08:58:00|4427|4426|4427.5|4426.5|4428.5|4427|4426|4425|2215
1650963490000|2022-04-26 08:58:10|4428|4427|4427.5|4426.5|4428|4427|4426.5|4425|1094
1650963500000|2022-04-26 08:58:20|4428|4426|4426.5|4425.5|4428|4426|4426.5|4425|356
1650963510000|2022-04-26 08:58:30|4427|4426|4426|4425|4427|4426|4425.5|4424.5|325
1650963520000|2022-04-26 08:58:40|4425.5|4424.5|4427.5|4426.5|4427.5|4426.5|4425.5|4424.5|80
1650963530000|2022-04-26 08:58:50|4427|4426|4427.5|4426.5|4427.5|4426.5|4427|4426|0
1650963540000|2022-04-26 08:59:00|4427|4426|4430.5|4429.5|4430.5|4429.5|4427|4426|1411
1650963550000|2022-04-26 08:59:10|4431|4430|4432.5|4431.5|4432.5|4431.5|4431|4430|597
1650963560000|2022-04-26 08:59:20|4433|4432|4434.5|4433.5|4434.5|4433.5|4433|4432|284
1650963570000|2022-04-26 08:59:30|4435|4434|4435.5|4434.5|4436.5|4435.5|4435|4433.5|1804
1650963580000|2022-04-26 08:59:40|4436|4435|4434.5|4433.5|4436|4435|4434|4433|544
1650963590000|2022-04-26 08:59:50||4433||4433.5||4433.5||4433|0
1650963600000|2022-04-26 09:00:00|4435|4434|4434|4432.5|4435.5|4434.5|4433|4432|1503
1650963610000|2022-04-26 09:00:10|4433.5|4432|4432|4431|4433.5|4432|4431|4430|829
1650963620000|2022-04-26 09:00:20|4432.5|4431.5|4432|4431.5|4433|4431.5|4431.5|4430|178
1650963630000|2022-04-26 09:00:30|4432.5|4432|4431.5|4430|4433|4432|4431|4429.5|452
1650963640000|2022-04-26 09:00:40||4430.5||4430.5||4430.5||4430.5|0
1650963650000|2022-04-26 09:00:50|4432|4431|4428.5|4427.5|4433|4432|4428.5|4427.5|1497
1650963660000|2022-04-26 09:01:00|4428|4427|4429.5|4428.5|4429.5|4428.5|4428|4427|374
1650963670000|2022-04-26 09:01:10|4430|4429|4431.5|4430|4432|4431|4430|4429|264
1650963680000|2022-04-26 09:01:20|4431|4430.5|4432|4431|4432|4431|4431|4430|355
1650963690000|2022-04-26 09:01:30|4432.5|4431.5|4433|4431.5|4433|4431.5|4432.5|4431.5|110
1650963700000|2022-04-26 09:01:40|4432.5|4431|4434|4433|4434.5|4433|4432.5|4431|954
1650963710000|2022-04-26 09:01:50|4434.5|4433.5|4434|4432.5|4435.5|4434|4434|4432.5|295
1650963720000|2022-04-26 09:02:00|4433.5|4433|4435|4433.5|4435|4433.5|4433.5|4432.5|0
1650963730000|2022-04-26 09:02:10|4435.5|4434|4434|4432.5|4435.5|4434|4433.5|4432.5|1097
1650963740000|2022-04-26 09:02:20|4434.5|4433|4434.5|4433.5|4434.5|4433.5|4433.5|4433|8
1650963750000|2022-04-26 09:02:30|4435|4434|4435|4434|4435.5|4434|4435|4434|541
1650963760000|2022-04-26 09:02:40|4435.5||4435||4435.5||4435||0
1650963770000|2022-04-26 09:02:50|4434.5|4433.5|4436|4435|4436|4435|4434|4433.5|2584
1650963780000|2022-04-26 09:03:00|4436.5|4435.5|4436.5|4435.5|4436.5|4436|4436|4435|596
1650963790000|2022-04-26 09:03:10|4436|4436|4437.5|4436.5|4438|4436.5|4436|4436|121
1650963800000|2022-04-26 09:03:20|4437|4436|4436.5|4435.5|4437|4436|4436.5|4435.5|578
1650963810000|2022-04-26 09:03:30|4436|4435|4435|4434|4436|4435.5|4434.5|4433|598
1650963820000|2022-04-26 09:03:40|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|193
1650963830000|2022-04-26 09:03:50|4436|4435|4437|4436|4437|4436|4436|4435|134
1650963840000|2022-04-26 09:04:00|4436.5|4435.5|4437|4436|4437.5|4436|4436|4435.5|174
1650963850000|2022-04-26 09:04:10|4436.5|4436.5|4437.5|4437|4438.5|4437|4436.5|4436.5|326
1650963860000|2022-04-26 09:04:20|4437|4436.5|4431|4429.5|4437.5|4436.5|4429.5|4429|8714
1650963870000|2022-04-26 09:04:30|4430.5|4429|4429.5|4428|4431|4429.5|4427|4425.5|6068
1650963880000|2022-04-26 09:04:40|4429|4428.5|4426.5|4425.5|4430.5|4429.5|4426|4425|981
1650963890000|2022-04-26 09:04:50|4427|4426|4426.5|4425.5|4427.5|4427|4426.5|4425.5|672
1650963900000|2022-04-26 09:05:00|4427|4426|4425.5|4424|4427.5|4426|4425.5|4424|2456
1650963910000|2022-04-26 09:05:10|4425|4423.5|4421.5|4420.5|4425.5|4424.5|4421|4420|307
1650963920000|2022-04-26 09:05:20|4421|4420|4420|4418.5|4421|4420|4419|4418|684
1650963930000|2022-04-26 09:05:30|4419.5|4418|4418|4416.5|4420|4418.5|4417|4416|5400
1650963940000|2022-04-26 09:05:40|4417.5|4416|4418|4417|4419|4417.5|4416|4415|124
1650963950000|2022-04-26 09:05:50|4418.5|4417.5|4420|4419|4420.5|4419.5|4418.5|4417.5|326
1650963960000|2022-04-26 09:06:00|4419.5|4418.5|4419.5|4418.5|4420|4419.5|4419.5|4418|572
1650963970000|2022-04-26 09:06:10|4419|4418|4420.5|4419|4421.5|4420.5|4418|4417|1780
1650963980000|2022-04-26 09:06:20|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|211
1650963990000|2022-04-26 09:06:30|4420|4420|4420.5|4419.5|4422|4421|4420|4418.5|1711
1650964000000|2022-04-26 09:06:40|4421|4420|4422|4421|4422|4421|4421|4419.5|144
1650964010000|2022-04-26 09:06:50|||||||||1
1650964020000|2022-04-26 09:07:00|4422.5|4421.5|4424.5|4423.5|4424.5|4423.5|4422.5|4421.5|1042
1650964030000|2022-04-26 09:07:10|4424|4423|4426|4424.5|4426|4424.5|4424|4423|394
1650964040000|2022-04-26 09:07:20|4426.5|4425|4426.5|4425|4426.5|4425|4426.5|4425|0
1650964050000|2022-04-26 09:07:30|4426|4425.5|4427.5|4427|4428|4427|4426|4425.5|72
1650964060000|2022-04-26 09:07:40|||||||||245
1650964070000|2022-04-26 09:07:50|4428|4427.5|4429.5|4428|4429.5|4428|4428|4427|546
1650964080000|2022-04-26 09:08:00|4429||4429||4429.5||4428.5||0
1650964090000|2022-04-26 09:08:10|4429.5|4428.5|4431|4430|4431.5|4430|4429.5|4428.5|718
1650964100000|2022-04-26 09:08:20|4430.5|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|205
1650964110000|2022-04-26 09:08:30|4431|4430.5|4432|4430.5|4432|4431|4431|4430|1937
1650964120000|2022-04-26 09:08:40|4431.5|4430|4432|4431|4433|4432.5|4431|4430|1562
1650964140000|2022-04-26 09:09:00|4432.5|4431.5|4433.5|4432.5|4433.5|4432.5|4432.5|4431.5|1007
1650964150000|2022-04-26 09:09:10|4433|4432|4431|4430|4433|4432|4431|4430|1718
1650964160000|2022-04-26 09:09:20|4431.5|4430.5|4432|4431|4432|4431|4431|4430.5|869
1650964170000|2022-04-26 09:09:30|4431.5|4430.5|4432|4431|4432|4431|4431.5|4430|59
1650964180000|2022-04-26 09:09:40|4432.5|4431.5|4432.5|4431.5|4433|4431.5|4432|4431|689
1650964190000|2022-04-26 09:09:50||4431||4431.5||4431.5||4431|177
1650964200000|2022-04-26 09:10:00|4433|4432|4434|4433|4434|4433.5|4433|4432|386
1650964210000|2022-04-26 09:10:10|4434.5|4433.5|4435|4434|4435.5|4434.5|4434.5|4433.5|282
1650964220000|2022-04-26 09:10:20|4434.5||4435||4435||4434.5||83
1650964230000|2022-04-26 09:10:30|4435.5|4434.5|4434.5|4433.5|4435.5|4434.5|4434|4433.5|788
1650964240000|2022-04-26 09:10:40|4434|4433|4434|4433.5|4434.5|4433.5|4434|4433|276
1650964250000|2022-04-26 09:10:50|4435|4434|4435|4434|4435.5|4434|4434.5|4434|888
1650964260000|2022-04-26 09:11:00|4434.5|4433.5|4434|4433.5|4435|4433.5|4434|4433.5|372
1650964270000|2022-04-26 09:11:10|4434.5|4434|4434.5|4433.5|4435|4434|4434.5|4433.5|47
1650964280000|2022-04-26 09:11:20|4434|4433|4432.5|4431|4434|4433|4432|4431|564
1650964290000|2022-04-26 09:11:30|4433|4431.5|4432.5|4431.5|4433|4432|4432.5|4431.5|160
1650964300000|2022-04-26 09:11:40|4432|4431|4431.5|4431|4432.5|4431.5|4431.5|4430|324
1650964310000|2022-04-26 09:11:50|4431|4430|4431.5|4430.5|4432|4430.5|4430.5|4429|435
1650964320000|2022-04-26 09:12:00|4432|4431|4429|4427.5|4432.5|4431|4428|4427|3971
1650964330000|2022-04-26 09:12:10|4428.5||4428.5||4428.5||4428.5||10
1650964340000|2022-04-26 09:12:20|4429|4428|4429.5|4428.5|4430|4428.5|4429|4428|382
1650964350000|2022-04-26 09:12:30|4429|4428|4429.5|4428.5|4429.5|4428.5|4429|4428|479
1650964360000|2022-04-26 09:12:40|4430|4428|4428.5|4427.5|4430|4428|4428.5|4427.5|46
1650964370000|2022-04-26 09:12:50|4428|4428|4427.5|4426.5|4428.5|4428|4427.5|4426|41
1650964380000|2022-04-26 09:13:00|4427|4426|4425.5|4424.5|4427.5|4426|4425.5|4424|29
1650964390000|2022-04-26 09:13:10|4426|4425|4427.5|4427|4428|4427|4426|4424.5|604
1650964400000|2022-04-26 09:13:20|4428|4427.5|4428|4426.5|4429|4427.5|4428|4426.5|485
1650964410000|2022-04-26 09:13:30|4428.5|4427|4428|4427.5|4429|4427.5|4428|4427|78
1650964420000|2022-04-26 09:13:40|4428.5|4428|4429|4428|4429|4428|4428.5|4428|7
1650964430000|2022-04-26 09:13:50|4428.5|4427.5|4428.5|4427.5|4429|4428.5|4428|4427|2367
1650964440000|2022-04-26 09:14:00|4428|4427|4428|4427.5|4428|4427.5|4427.5|4427|2
1650964450000|2022-04-26 09:14:10|4428.5|4427|4427|4426|4429|4427|4426.5|4425.5|292
1650964460000|2022-04-26 09:14:20|4426.5|4425.5|4426.5|4425.5|4427|4425.5|4426|4424.5|390
1650964480000|2022-04-26 09:14:40|4427|4426|4427.5|4426.5|4427.5|4426.5|4427|4426|174
1650964490000|2022-04-26 09:14:50|4428|4427|4429|4428|4429|4428.5|4428|4427|2312
1650964500000|2022-04-26 09:15:00|4428.5||4429||4429||4428.5||0
1650964510000|2022-04-26 09:15:10|4428.5|4427.5|4430|4429|4430|4429|4428|4427.5|1408
1650964520000|2022-04-26 09:15:20|4429.5|4429.5|4431|4430.5|4431|4430.5|4429.5|4429|263
1650964530000|2022-04-26 09:15:30|4431.5|4431|4432.5|4431.5|4433|4432|4431.5|4430.5|111
1650964540000|2022-04-26 09:15:40|4433|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4432|0
1650964550000|2022-04-26 09:15:50|4434|4433|4435.5|4434.5|4435.5|4434.5|4434|4433|451
1650964560000|2022-04-26 09:16:00|4435|4434|4435.5|4434.5|4436|4435|4434.5|4433.5|1227
1650964570000|2022-04-26 09:16:10|4435|4434|4435|4434|4435|4434.5|4434.5|4434|877
1650964580000|2022-04-26 09:16:20|4434.5|4434.5|4435.5|4434.5|4435.5|4435|4434.5|4434|543
1650964590000|2022-04-26 09:16:30|4435|4434|4436|4435|4436.5|4435.5|4435|4434|168
1650964600000|2022-04-26 09:16:40|4435.5|4434.5|4436|4435|4438|4437|4435|4434.5|7942
1650964610000|2022-04-26 09:16:50|4436.5|4435.5|4438|4437|4438.5|4437|4436.5|4435.5|5622
1650964620000|2022-04-26 09:17:00|4437.5|4436.5|4436.5|4435.5|4437.5|4436.5|4436|4435.5|1620
1650964630000|2022-04-26 09:17:10|4436|4435|4438|4437.5|4438|4437.5|4436|4435|757
1650964640000|2022-04-26 09:17:20|4438.5|4437|4437.5|4436.5|4439|4438|4437|4436|2345
1650964650000|2022-04-26 09:17:30|4436.5|4436|4439|4438|4439.5|4438.5|4436|4435.5|18038
1650964660000|2022-04-26 09:17:40|4438.5|4438.5|4439.5|4438.5|4440|4438.5|4438.5|4438.5|213
1650964670000|2022-04-26 09:17:50|4440|4439|4440|4439|4440|4439|4440|4438.5|153
1650964680000|2022-04-26 09:18:00|4439.5|4439.5|4441|4440.5|4442|4440.5|4439.5|4439.5|2397
1650964690000|2022-04-26 09:18:10|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4440.5|193
1650964700000|2022-04-26 09:18:20|4442|4440.5|4440|4439|4442|4440.5|4439|4438|2658
1650964710000|2022-04-26 09:18:30|4439.5|4439.5|4440|4439|4441|4440|4439.5|4439|1147
1650964720000|2022-04-26 09:18:40|4439|4438.5|4440|4439.5|4440|4439.5|4439|4438.5|5349
1650964730000|2022-04-26 09:18:50|4439.5|4439|4440|4439|4440|4439|4439.5|4438.5|967
1650964740000|2022-04-26 09:19:00|4439.5|4438.5|4439|4438|4439.5|4438.5|4438.5|4438|1130
1650964750000|2022-04-26 09:19:10|4438.5|4437.5|4439|4438|4439|4438.5|4438.5|4437|350
1650964760000|2022-04-26 09:19:20|4439.5|4438.5|4440.5|4439|4441|4440|4439.5|4438|5274
1650964770000|2022-04-26 09:19:30|4441|4439.5|4441.5|4440|4441.5|4440|4441|4439.5|801
1650964780000|2022-04-26 09:19:40|4442|4440.5|4444.5|4443.5|4444.5|4443.5|4442|4440.5|496
1650964790000|2022-04-26 09:19:50|4444|4444|4442|4441|4444|4444|4441.5|4440.5|861
1650964800000|2022-04-26 09:20:00|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440|390
1650964810000|2022-04-26 09:20:10|4441|4440|4440.5|4439.5|4441|4440|4440.5|4439|350
1650964820000|2022-04-26 09:20:20|4440|4439|4437.5|4436.5|4440|4439|4437|4436|253
1650964840000|2022-04-26 09:20:40|4438|4437|4438.5|4437|4438.5|4438|4438|4436.5|589
1650964850000|2022-04-26 09:20:50|4438|4437.5|4438|4437|4438|4437.5|4438|4437|159
1650964860000|2022-04-26 09:21:00|4437.5|4436.5|4438|4436.5|4438.5|4437.5|4437|4436|1098
1650964870000|2022-04-26 09:21:10|4437.5|4436|4436|4435|4437.5|4436|4435|4434|665
1650964880000|2022-04-26 09:21:20|4435.5|4434.5|4438.5|4437|4438.5|4437|4435|4434|1317
1650964890000|2022-04-26 09:21:30|4439|4438|4439.5|4438.5|4440|4439|4439|4438|621
1650964900000|2022-04-26 09:21:40|4440|4439|4440.5|4439.5|4441|4439.5|4440|4439|266
1650964910000|2022-04-26 09:21:50|4440|4439|4439|4438.5|4440|4439|4439|4438|1239
1650964920000|2022-04-26 09:22:00||4438||4438||4438||4438|417
1650964930000|2022-04-26 09:22:10|4439.5|4438.5|4438|4437.5|4439.5|4439|4438|4437|1554
1650964940000|2022-04-26 09:22:20|4438.5|4438|4439|4438|4439.5|4438|4438.5|4437.5|495
1650964950000|2022-04-26 09:22:30|4439.5|4438.5|4440.5|4439.5|4441|4439.5|4439.5|4438|128
1650964960000|2022-04-26 09:22:40|4441|4440|4441|4440|4441.5|4440.5|4440.5|4439.5|2414
1650964970000|2022-04-26 09:22:50|4440.5|4440.5|4441.5|4440.5|4441.5|4440.5|4440.5|4440.5|1155
1650964980000|2022-04-26 09:23:00|4441|4440|4441|4440|4441.5|4440|4440|4439.5|501
1650964990000|2022-04-26 09:23:10|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|147
1650965000000|2022-04-26 09:23:20|4440|4440|4440.5|4439.5|4440.5|4440|4440|4439.5|611
1650965010000|2022-04-26 09:23:30|4441|4439|4440|4439|4441|4439|4439|4438.5|737
1650965020000|2022-04-26 09:23:40|4440.5|4439.5|4443|4442|4443.5|4442|4440.5|4439.5|1549
1650965030000|2022-04-26 09:23:50|4442.5|4441.5|4442|4441|4442.5|4441.5|4441.5|4440.5|253
1650965040000|2022-04-26 09:24:00|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441|77
1650965050000|2022-04-26 09:24:10|4443.5|4442.5|4443.5|4442.5|4444|4443|4443.5|4442.5|281
1650965060000|2022-04-26 09:24:20|4443|4442|4443|4442|4443.5|4442.5|4442.5|4441.5|210
1650965070000|2022-04-26 09:24:30|4442.5|4441.5|4441.5|4441|4443|4441.5|4441.5|4440.5|143
1650965080000|2022-04-26 09:24:40|4441|4438.5|4438.5|4437.5|4441|4439|4438|4437|7363
1650965090000|2022-04-26 09:24:50|4438|4437|4434.5|4433|4438|4437|4434.5|4433|954
1650965100000|2022-04-26 09:25:00|4434|4432.5|4434.5|4433.5|4435|4434|4433.5|4432.5|1013
1650965110000|2022-04-26 09:25:10||4434||4434||4434||4433.5|0
1650965120000|2022-04-26 09:25:20|4434|4433.5|4435.5|4434.5|4436|4434.5|4434|4433|79
1650965130000|2022-04-26 09:25:30|4435|4434|4436|4435|4436|4435|4434.5|4433.5|329
1650965140000|2022-04-26 09:25:40|4435.5|4435.5|4436.5|4435.5|4436.5|4435.5|4435.5|4435.5|99
1650965150000|2022-04-26 09:25:50|4436|4435|4436|4435.5|4436.5|4435.5|4435.5|4435|673
1650965160000|2022-04-26 09:26:00|4436.5|4436|4437.5|4436.5|4439|4438.5|4435.5|4434.5|7479
1650965170000|2022-04-26 09:26:10|4438|4437|4439|4438|4440|4439|4438|4436.5|2117
1650965180000|2022-04-26 09:26:20|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|648
1650965190000|2022-04-26 09:26:30|4440|4439|4441|4440|4441|4440.5|4440|4439|821
1650965200000|2022-04-26 09:26:40|4440.5|4439.5|4440.5|4439.5|4441|4440|4439.5|4438.5|1574
1650965210000|2022-04-26 09:26:50|4440|4440|4441.5|4440.5|4441.5|4440.5|4440|4440|50
1650965220000|2022-04-26 09:27:00|4442|4440|4440|4439.5|4442|4440|4440|4439.5|271
1650965230000|2022-04-26 09:27:10|4440.5|4439|4440|4439.5|4440.5|4439.5|4439.5|4439|457
1650965240000|2022-04-26 09:27:20|4440.5|4440|4441|4440|4441|4440|4440|4440|680
1650965250000|2022-04-26 09:27:30|4440.5|4439.5|4439.5|4438.5|4440.5|4439.5|4439|4438.5|928
1650965260000|2022-04-26 09:27:40|4439|4438|4439.5|4438.5|4439.5|4438.5|4438.5|4438|876
1650965270000|2022-04-26 09:27:50|4439|4438|4438.5|4437|4439|4438|4438|4437|580
1650965280000|2022-04-26 09:28:00|4439|4437.5|4439|4438|4439.5|4439|4438.5|4437.5|2858
1650965290000|2022-04-26 09:28:10|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|128
1650965300000|2022-04-26 09:28:20|4439.5|4438.5|4440.5|4439|4440.5|4439.5|4439.5|4438|650
1650965310000|2022-04-26 09:28:30|4440|4438.5|4439|4438|4440|4438.5|4439|4438|500
1650965320000|2022-04-26 09:28:40|4438.5|4437.5|4440|4438.5|4440|4438.5|4438|4437|1464
1650965330000|2022-04-26 09:28:50|4439.5|4439|4439.5|4438.5|4440|4439|4439.5|4438.5|1656
1650965340000|2022-04-26 09:29:00|4439|4439|4438.5|4437.5|4440|4439|4438|4436.5|2696
1650965350000|2022-04-26 09:29:10|4439|4438|4439|4437.5|4439|4438|4438.5|4437.5|0
1650965360000|2022-04-26 09:29:20|4438.5|4438|4439|4438.5|4439|4438.5|4438.5|4438|156
1650965370000|2022-04-26 09:29:30|4438.5|4438|4441.5|4440|4441.5|4441|4438.5|4437.5|908
1650965380000|2022-04-26 09:29:40|4441|4440.5|4441|4440|4441|4440.5|4441|4440|129
1650965400000|2022-04-26 09:30:00|4440.5||4441||4441||4440.5||136
1650965410000|2022-04-26 09:30:10|4440.5|4439.5|4440.5|4439.5|4441|4440|4438|4437.5|12304
1650965420000|2022-04-26 09:30:20|4441|4440|4441|4440|4441|4440|4440.5|4440|0
1650965430000|2022-04-26 09:30:30|4440.5|4439.5|4441|4439.5|4441|4440|4439.5|4439|1641
1650965440000|2022-04-26 09:30:40|4440.5|4440|4440.5|4440|4441.5|4440|4440.5|4439.5|773
1650965450000|2022-04-26 09:30:50|4441|4439.5|4440.5|4439|4441|4439.5|4439.5|4438.5|2147
1650965460000|2022-04-26 09:31:00||4439.5||4439.5||4440||4439.5|156
1650965470000|2022-04-26 09:31:10|4441|4440|4442|4441|4442.5|4441.5|4441|4440|625
1650965480000|2022-04-26 09:31:20|4442.5|4441.5|4443|4442|4444.5|4444|4442.5|4441.5|2922
1650965490000|2022-04-26 09:31:30|4443.5|4442.5|4443|4442|4444.5|4443.5|4443|4442|661
1650965500000|2022-04-26 09:31:40|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441.5|0
1650965510000|2022-04-26 09:31:50|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441|163
1650965520000|2022-04-26 09:32:00||4442||4442||4442||4441.5|18
1650965530000|2022-04-26 09:32:10|4442|4441.5|4441.5|4440|4442|4441.5|4441|4440|848
1650965540000|2022-04-26 09:32:20|4441|4440.5|4441.5|4440|4442|4441|4441|4440|47
1650965550000|2022-04-26 09:32:30|4442|4440.5|4442|4440.5|4442|4441|4442|4440|478
1650965560000|2022-04-26 09:32:40|4441.5|4441|4442|4441|4442|4441|4441.5|4440.5|150
1650965570000|2022-04-26 09:32:50|4442.5|4441.5|4443.5|4442.5|4444.5|4443.5|4442.5|4441.5|2163
1650965580000|2022-04-26 09:33:00|4444|4443|4444|4443.5|4444.5|4443.5|4444|4443|0
1650965590000|2022-04-26 09:33:10|4443.5|4443|4443|4442|4444|4443|4442|4440.5|642
1650965600000|2022-04-26 09:33:20|4442.5|4441.5|4443|4442|4443.5|4442.5|4442.5|4441.5|121
1650965610000|2022-04-26 09:33:30|4443.5|4442.5|4443|4442|4444|4443.5|4442.5|4442|315
1650965620000|2022-04-26 09:33:40|4443.5|4442.5|4444|4442.5|4444|4442.5|4443.5|4442|0
1650965630000|2022-04-26 09:33:50|4443.5|4442|4444|4443|4444|4443|4443|4442|709
1650965640000|2022-04-26 09:34:00|4443.5|4442.5|4443.5|4442.5|4444|4443|4443|4442|1091
1650965650000|2022-04-26 09:34:10|4443|4442|4443.5|4442.5|4444|4443|4442.5|4442|39
1650965660000|2022-04-26 09:34:20||4443||4442.5||4443||4442.5|0
1650965670000|2022-04-26 09:34:30|4443|4442|4442|4441|4443|4442|4442|4441|544
1650965690000|2022-04-26 09:34:50|4441.5|4440.5|4441.5|4440|4442|4441|4441|4440|304
1650965700000|2022-04-26 09:35:00|4441|4439.5|4441.5|4440.5|4441.5|4440.5|4440.5|4439.5|879
1650965710000|2022-04-26 09:35:10|4442|4441|4442|4441|4442|4441|4441.5|4441|247
1650965720000|2022-04-26 09:35:20|4442.5|4441.5|4443|4442.5|4443.5|4442.5|4442.5|4441.5|43
1650965730000|2022-04-26 09:35:30|4443.5|4443|4443.5|4442.5|4443.5|4443|4443.5|4442.5|34
1650965750000|2022-04-26 09:35:50|4444|4443|4444|4443.5|4444.5|4443.5|4444|4443|693
1650965760000|2022-04-26 09:36:00|4444.5||4444||4444.5||4444||42
1650965770000|2022-04-26 09:36:10|4444.5|4444|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|928
1650965780000|2022-04-26 09:36:20|4445|4444|4444.5|4444|4445|4444|4444.5|4444|14
1650965790000|2022-04-26 09:36:30|4445|4444.5|4448|4447|4448|4447|4445|4444|482
1650965800000|2022-04-26 09:36:40|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447.5|4446.5|70
1650965810000|2022-04-26 09:36:50|4448|4447|4447.5|4446.5|4448.5|4447.5|4447.5|4446.5|42
1650965820000|2022-04-26 09:37:00|4447|4446|4446.5|4445.5|4448|4446|4446.5|4445.5|36
1650965830000|2022-04-26 09:37:10|4446|4445|4446|4445|4446.5|4445|4446|4445|109
1650965840000|2022-04-26 09:37:20|4445.5|4444.5|4444.5|4443.5|4446|4444.5|4444|4443|4353
1650965850000|2022-04-26 09:37:30|4444|4443|4444.5|4443|4444.5|4443|4443|4442.5|189
1650965860000|2022-04-26 09:37:40|4445|4443.5|4446|4444.5|4446|4444.5|4445|4443.5|359
1650965870000|2022-04-26 09:37:50|4445.5|4445|4445.5|4444.5|4445.5|4445|4445.5|4444.5|347
1650965880000|2022-04-26 09:38:00|4445|4444|4444.5|4443|4445|4444|4444|4443|283
1650965890000|2022-04-26 09:38:10|4445|4443.5|4446|4445|4446.5|4445.5|4444.5|4443.5|782
1650965900000|2022-04-26 09:38:20|4445.5|4444.5|4444.5|4443.5|4445.5|4445|4444|4443|274
1650965910000|2022-04-26 09:38:30|4445|4444|4445.5|4444.5|4445.5|4444.5|4445|4444|38
1650965920000|2022-04-26 09:38:40|4445|4445|4445|4444|4445|4445|4444.5|4443.5|238
1650965940000|2022-04-26 09:39:00|4444.5|4443.5|4443|4442|4444.5|4443.5|4443|4442|121
1650965950000|2022-04-26 09:39:10|4442.5|4442.5|4441.5|4441|4442.5|4442.5|4441.5|4441|37
1650965960000|2022-04-26 09:39:20|4442|4441.5|4442|4441|4442|4441.5|4442|4441|38
1650965970000|2022-04-26 09:39:30|4441.5|4441.5|4442|4440.5|4442|4441.5|4441|4440|1194
1650965980000|2022-04-26 09:39:40|4441.5|4441|4441.5|4440.5|4442|4441|4441|4440|130
1650965990000|2022-04-26 09:39:50|4441|4440|4441|4440|4441.5|4440.5|4440.5|4440|311
1650966000000|2022-04-26 09:40:00||4440.5||4440.5||4440.5||4440|12
1650966010000|2022-04-26 09:40:10|4440.5|4440|4441.5|4440.5|4442|4441|4440.5|4440|94
1650966020000|2022-04-26 09:40:20|4442|4441|4442|4441|4442|4441.5|4441.5|4441|672
1650966030000|2022-04-26 09:40:30|4441.5|4440.5|4440.5|4439.5|4442|4440.5|4440|4439|1019
1650966040000|2022-04-26 09:40:40|4440|4439|4440.5|4439|4441|4439.5|4439.5|4438.5|642
1650966050000|2022-04-26 09:40:50|4440|4439.5|4440.5|4439.5|4440.5|4440|4440|4439|1076
1650966060000|2022-04-26 09:41:00|4440|4439|4441|4439.5|4441|4440.5|4440|4439|845
1650966070000|2022-04-26 09:41:10|4440.5|4440|4439.5|4438.5|4440.5|4440|4439|4438.5|683
1650966080000|2022-04-26 09:41:20|4440|4439|4440|4438.5|4441|4440|4439.5|4438.5|38
1650966090000|2022-04-26 09:41:30|4440.5|4439|4441.5|4440.5|4442|4441|4440.5|4439|38
1650966100000|2022-04-26 09:41:40|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4441|67
1650966110000|2022-04-26 09:41:50|4442|4441|4442.5|4441.5|4442.5|4441.5|4441|4440.5|276
1650966120000|2022-04-26 09:42:00|4442|4441|4441.5|4440.5|4442|4442|4441.5|4440.5|746
1650966130000|2022-04-26 09:42:10|4441|4440|4439.5|4439|4441.5|4440|4439.5|4438.5|189
1650966150000|2022-04-26 09:42:30|||||||||152
1650966160000|2022-04-26 09:42:40|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|226
1650966170000|2022-04-26 09:42:50|4439.5|4439|4440|4439|4440|4439.5|4439.5|4438.5|361
1650966180000|2022-04-26 09:43:00|4439.5|4438.5|4439|4438.5|4440|4438.5|4439|4438.5|451
1650966190000|2022-04-26 09:43:10|4439.5|4439|4440|4439.5|4440|4439.5|4439.5|4439|279
1650966200000|2022-04-26 09:43:20|4439.5|4439|4440|4439|4440|4439.5|4439.5|4438.5|61
1650966210000|2022-04-26 09:43:30|4440.5|4439.5|4440.5|4439.5|4441|4440|4440|4439.5|739
1650966220000|2022-04-26 09:43:40|4441||4440.5||4441||4440.5||0
1650966230000|2022-04-26 09:43:50|4441|4440|4440|4439|4441|4440|4439|4438.5|311
1650966240000|2022-04-26 09:44:00|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4438.5|4437.5|769
1650966250000|2022-04-26 09:44:10||4439||4439||4439||4438.5|18
1650966260000|2022-04-26 09:44:20|4440|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|39
1650966270000|2022-04-26 09:44:30|4440|4439|4440.5|4439.5|4440.5|4439.5|4440|4439|134
1650966280000|2022-04-26 09:44:40|4440|4439|4440|4439|4440.5|4439.5|4439.5|4439|361
1650966290000|2022-04-26 09:44:50|4439.5|4438.5|4441|4439.5|4441|4440|4439.5|4438.5|1041
1650966300000|2022-04-26 09:45:00|4440.5|4439|4441|4440.5|4441|4440.5|4440|4439|860
1650966310000|2022-04-26 09:45:10|4441.5|4441|4442|4441|4442.5|4441|4441.5|4441|150
1650966320000|2022-04-26 09:45:20|4441.5|4440.5|4441|4440|4441.5|4440.5|4441|4440|252
1650966330000|2022-04-26 09:45:30|4441.5|4440.5|4442.5|4442|4443|4442|4441.5|4440.5|582
1650966340000|2022-04-26 09:45:40|4442|4441.5|4439.5|4438.5|4442|4441.5|4439.5|4438.5|357
1650966350000|2022-04-26 09:45:50|4439|4438|4439|4438|4439|4438.5|4438.5|4438|398
1650966360000|2022-04-26 09:46:00|4439.5|4438.5|4439.5|4438.5|4440.5|4440|4438.5|4438|2756
1650966370000|2022-04-26 09:46:10|4440|4439|4440|4439|4440|4439|4440|4439|381
1650966380000|2022-04-26 09:46:20|4439.5|4438.5|4439.5|4438|4440|4439|4438.5|4437.5|680
1650966390000|2022-04-26 09:46:30|4440|4438.5|4440|4439|4440|4439.5|4439.5|4438.5|634
1650966400000|2022-04-26 09:46:40|4439.5|4438.5|4439.5|4439|4439.5|4439|4439.5|4438.5|0
1650966410000|2022-04-26 09:46:50|4439|4438.5|4439.5|4438.5|4440|4439|4439|4438|1325
1650966420000|2022-04-26 09:47:00|4439|4438|4438.5|4438|4439|4438|4438|4437|1601
1650966430000|2022-04-26 09:47:10|4438|4437.5|4438|4437|4438|4437.5|4437.5|4437|344
1650966440000|2022-04-26 09:47:20|4438.5|4437.5|4438.5|4437.5|4439|4438|4438|4437|286
1650966450000|2022-04-26 09:47:30|4439|4438|4440|4439|4440|4439|4439|4437.5|592
1650966470000|2022-04-26 09:47:50|4440.5|4439.5|4441.5|4440.5|4441.5|4440.5|4440|4439.5|266
1650966480000|2022-04-26 09:48:00|4441|4440|4440.5|4439.5|4441|4440|4440.5|4439|253
1650966490000|2022-04-26 09:48:10|4441|4439|4441|4440|4441|4440.5|4441|4439|85
1650966500000|2022-04-26 09:48:20|4440.5|4440.5|4441|4439.5|4441|4440.5|4440.5|4439.5|14
1650966510000|2022-04-26 09:48:30|4440.5|4440|4441|4440|4441|4440|4440.5|4439.5|0
1650966520000|2022-04-26 09:48:40|4440.5|4439.5|4440.5|4439.5|4441|4440|4440|4439.5|506
1650966530000|2022-04-26 09:48:50|4441|4440|4441.5|4440.5|4441.5|4440.5|4441|4440|693
1650966540000|2022-04-26 09:49:00|4441|4441|4441.5|4440.5|4441.5|4441|4441|4440.5|55
1650966550000|2022-04-26 09:49:10||4441||4440.5||4441||4440.5|348
1650966560000|2022-04-26 09:49:20|4441|4440|4441|4440|4441|4440|4440.5|4439.5|512
1650966570000|2022-04-26 09:49:30|4440.5|4439.5|4440|4439|4440.5|4439.5|4439.5|4439|275
1650966580000|2022-04-26 09:49:40|4440.5|4439.5|4441.5|4440|4441.5|4440.5|4440.5|4439.5|541
1650966590000|2022-04-26 09:49:50|4442|4440.5|4440|4439.5|4442|4441|4440|4439.5|377
1650966600000|2022-04-26 09:50:00|4440.5|4440|4441.5|4440.5|4441.5|4440.5|4440|4439.5|352
1650966610000|2022-04-26 09:50:10|4441|4440|4442|4440.5|4442|4441|4440|4439.5|1935
1650966620000|2022-04-26 09:50:20|4442.5|4441|4443|4442|4443|4442|4442|4441|188
1650966630000|2022-04-26 09:50:30|4443.5|4442.5|4443|4442.5|4443.5|4443|4443|4442|0
1650966640000|2022-04-26 09:50:40|4442.5|4442|4443|4442|4443|4442|4442.5|4442|517
1650966650000|2022-04-26 09:50:50|4442.5|4441.5|4441|4440.5|4442.5|4441.5|4441|4440.5|1374
1650966660000|2022-04-26 09:51:00||4440||4440||4440.5||4440|0
1650966670000|2022-04-26 09:51:10|4440.5|4440.5|4440.5|4439.5|4440.5|4440.5|4439.5|4438.5|1315
1650966680000|2022-04-26 09:51:20|4441|4440|4440|4439|4441|4440|4439.5|4439|49
1650966690000|2022-04-26 09:51:30|4439.5|4439.5|4440|4439|4440|4439.5|4439.5|4439|385
1650966700000|2022-04-26 09:51:40|4440.5|4439.5|4440|4439|4442|4441|4439.5|4439|3731
1650966710000|2022-04-26 09:51:50|4439.5|4438.5|4437.5|4437|4439.5|4438.5|4437.5|4437|1218
1650966720000|2022-04-26 09:52:00|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|0
1650966730000|2022-04-26 09:52:10|4439|4438|4440|4439|4440|4439|4439|4438|229
1650966740000|2022-04-26 09:52:20|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438.5|150
1650966770000|2022-04-26 09:52:50|4440.5|4439.5|4441.5|4440.5|4441.5|4440.5|4440.5|4439.5|449
1650966780000|2022-04-26 09:53:00|4441|4440|4440.5|4440|4441.5|4440|4440.5|4440|220
1650966790000|2022-04-26 09:53:10|4441|4440.5|4440.5|4439.5|4441|4440.5|4440|4439|86
1650966800000|2022-04-26 09:53:20|4440|4439|4439.5|4439|4440|4439|4439.5|4439|240
1650966810000|2022-04-26 09:53:30|4439|4438.5|4439|4438|4439|4439|4439|4438|248
1650966820000|2022-04-26 09:53:40|4440|4438.5|4440.5|4439.5|4441|4440.5|4440|4438.5|5354
1650966830000|2022-04-26 09:53:50|4440||4440.5||4441||4440||74
1650966840000|2022-04-26 09:54:00|4440|4440|4440.5|4440|4440.5|4440|4440|4440|270
1650966850000|2022-04-26 09:54:10|4439.5|4439.5|4441|4440|4441|4440|4439.5|4439|1101
1650966860000|2022-04-26 09:54:20|4440.5|4439.5|4440.5|4439.5|4441|4439.5|4439.5|4438.5|2547
1650966870000|2022-04-26 09:54:30|4440|4439|4440|4439|4440.5|4439|4439|4438.5|764
1650966880000|2022-04-26 09:54:40|4439.5|4438.5|4439.5|4438.5|4440|4438.5|4439|4438.5|250
1650966890000|2022-04-26 09:54:50|4439|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|38
1650966900000|2022-04-26 09:55:00|4439|4438|4437.5|4437|4439|4438.5|4437.5|4437|1304
1650966910000|2022-04-26 09:55:10|4437|4436.5|4438.5|4437.5|4438.5|4437.5|4436|4435.5|2094
1650966920000|2022-04-26 09:55:20||4438||4437.5||4438||4437.5|156
1650966930000|2022-04-26 09:55:30|4439|4438|4440.5|4440|4440.5|4440|4439|4438|1299
1650966940000|2022-04-26 09:55:40|4440|4439.5|4441|4440|4441.5|4440.5|4440|4439.5|274
1650966950000|2022-04-26 09:55:50|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441.5|4440.5|0
1650966960000|2022-04-26 09:56:00|4441|4440|4440.5|4440|4441|4440|4440|4439.5|406
1650966970000|2022-04-26 09:56:10|4441|4440.5|4441|4440.5|4441.5|4441|4441|4440|292
1650966980000|2022-04-26 09:56:20|4441.5|4441|4441.5|4441|4443|4442.5|4441.5|4440.5|465
1650966990000|2022-04-26 09:56:30|4441|4440.5|4442|4441.5|4442|4441.5|4441|4440.5|1419
1650967000000|2022-04-26 09:56:40|4442.5|4442|4442.5|4442|4443.5|4442|4442.5|4441.5|380
1650967010000|2022-04-26 09:56:50|4443|4442.5|4444|4443|4445|4444|4443|4442.5|1796
1650967020000|2022-04-26 09:57:00|4443.5|4443.5|4443|4442|4444|4443.5|4443|4442|937
1650967030000|2022-04-26 09:57:10|4442.5|4442.5|4442.5|4441.5|4442.5|4442.5|4442|4441.5|439
1650967040000|2022-04-26 09:57:20|4442||4442.5||4442.5||4442||0
1650967050000|2022-04-26 09:57:30|4442|4441|4440|4439|4442|4441|4440|4439|467
1650967060000|2022-04-26 09:57:40|4440.5|4439.5|4441|4440|4441|4440|4440.5|4439.5|75
1650967070000|2022-04-26 09:57:50|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440.5|4439|432
1650967080000|2022-04-26 09:58:00|4441|4440|4440.5|4439.5|4441|4440|4440|4439|207
1650967090000|2022-04-26 09:58:10|4440|4440|4440.5|4439.5|4441|4440|4440|4439.5|0
1650967100000|2022-04-26 09:58:20|4440|4440|4440.5|4439.5|4440.5|4440|4440|4439.5|156
1650967110000|2022-04-26 09:58:30|4440|4439|4440.5|4439.5|4440.5|4439.5|4439.5|4439|291
1650967120000|2022-04-26 09:58:40||4440||4440||4440||4440|0
1650967130000|2022-04-26 09:58:50|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|507
1650967140000|2022-04-26 09:59:00|4442|4441|4442|4441|4442|4441.5|4442|4441|554
1650967150000|2022-04-26 09:59:10|4442.5|4441.5|4442.5|4441.5|4443.5|4442.5|4442.5|4441.5|761
1650967160000|2022-04-26 09:59:20|4443|4442|4442.5|4441.5|4444|4443|4442.5|4441.5|979
1650967170000|2022-04-26 09:59:30|4442|4441|4441.5|4440.5|4442|4441|4441|4440.5|1512
1650967190000|2022-04-26 09:59:50|4441||4441.5||4441.5||4441||0
1650967200000|2022-04-26 10:00:00|4441|4440|4442|4441.5|4442|4441.5|4439.5|4439|6974
1650967210000|2022-04-26 10:00:10|4441.5|4441|4440.5|4440|4441.5|4441|4439.5|4439|942
1650967220000|2022-04-26 10:00:20|4440|4439.5|4440.5|4439.5|4441.5|4440.5|4439.5|4439|176
1650967230000|2022-04-26 10:00:30|4440|4439|4440|4439|4440.5|4439|4440|4439|0
1650967240000|2022-04-26 10:00:40|4439.5|4438.5|4439.5|4438.5|4440|4439|4439|4438|333
1650967250000|2022-04-26 10:00:50|4440|4439|4440.5|4439.5|4441|4439.5|4440|4439|0
1650967260000|2022-04-26 10:01:00|4441|4440|4442|4441|4442|4441|4441|4440|73
1650967270000|2022-04-26 10:01:10|4441.5|4441.5|4442|4441.5|4442|4441.5|4441.5|4441.5|0
1650967280000|2022-04-26 10:01:20|4442.5|4442|4444|4443|4444|4443|4442.5|4442|956
1650967290000|2022-04-26 10:01:30|4444.5|4443.5|4445|4444|4445|4444|4444|4443|747
1650967300000|2022-04-26 10:01:40|4445.5|4443.5|4445|4444|4445.5|4444.5|4444.5|4443.5|0
1650967310000|2022-04-26 10:01:50|4444.5|4443.5|4444.5|4443|4445.5|4444.5|4443.5|4443|981
1650967320000|2022-04-26 10:02:00|4444|4443.5|4442.5|4442|4444|4443.5|4442.5|4442|460
1650967330000|2022-04-26 10:02:10|4443|4442.5|4442.5|4441.5|4443|4442.5|4442.5|4441.5|2
1650967340000|2022-04-26 10:02:20|4442|4442|4441.5|4441|4442|4442|4441.5|4441|529
1650967350000|2022-04-26 10:02:30|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440|434
1650967360000|2022-04-26 10:02:40|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4440.5|172
1650967370000|2022-04-26 10:02:50|4442||4442.5||4442.5||4442||0
1650967380000|2022-04-26 10:03:00|4442|4442|4442|4440.5|4442.5|4442|4442|4440.5|252
1650967390000|2022-04-26 10:03:10|4441.5|4441|4441|4440|4441.5|4441|4441|4440|613
1650967400000|2022-04-26 10:03:20|4441.5|4440.5|4443.5|4442.5|4443.5|4442.5|4441.5|4440.5|133
1650967410000|2022-04-26 10:03:30|4443|4442|4441.5|4440|4443|4442|4441|4440|1083
1650967420000|2022-04-26 10:03:40|4441|4440.5|4441.5|4440|4441.5|4440.5|4441|4440|30
1650967430000|2022-04-26 10:03:50|4441|4440.5|4440.5|4439.5|4441.5|4440.5|4440|4439|1638
1650967440000|2022-04-26 10:04:00|4440|4439|4439|4438|4440|4439.5|4438.5|4438|1232
1650967450000|2022-04-26 10:04:10|4438.5|4437.5|4438.5|4437.5|4439|4438|4436.5|4435.5|1395
1650967460000|2022-04-26 10:04:20|4438|4437|4437|4436|4438.5|4437|4437|4436|183
1650967470000|2022-04-26 10:04:30|4437.5|4436.5|4438.5|4437.5|4438.5|4438|4437|4436|952
1650967480000|2022-04-26 10:04:40|4438|4438|4438.5|4438|4438.5|4438|4438|4438|0
1650967490000|2022-04-26 10:04:50|4438|4437.5|4438.5|4437.5|4438.5|4438|4438|4437.5|610
1650967500000|2022-04-26 10:05:00|4439|4438|4440|4439|4440|4439|4439|4438|1009
1650967510000|2022-04-26 10:05:10|4440.5|4439.5|4440.5|4440|4441|4440.5|4439.5|4439|1877
1650967520000|2022-04-26 10:05:20|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4440.5|4440|589
1650967530000|2022-04-26 10:05:30|4442|4441|4440.5|4440|4442|4441|4440.5|4440|410
1650967540000|2022-04-26 10:05:40|4441|4440.5|4440|4439|4441|4440.5|4439.5|4439|1010
1650967550000|2022-04-26 10:05:50|4440.5|4439.5|4441.5|4440.5|4442|4441|4440.5|4439.5|2699
1650967560000|2022-04-26 10:06:00|4441|4441|4442|4441|4443|4442|4441|4440.5|777
1650967570000|2022-04-26 10:06:10|4441.5|4441.5|4443|4441.5|4443|4441.5|4441|4440.5|521
1650967580000|2022-04-26 10:06:20||4442||4442.5||4442.5||4442|71
1650967590000|2022-04-26 10:06:30|4443.5|4443|4443|4442|4444.5|4443.5|4443|4442|681
1650967600000|2022-04-26 10:06:40|4443.5|4442.5|4443.5|4442.5|4443.5|4442.5|4443.5|4442.5|0
1650967610000|2022-04-26 10:06:50|4444|4443|4445|4444|4445|4444|4443.5|4442.5|115
1650967620000|2022-04-26 10:07:00|4444.5|4444.5|4445.5|4445|4446.5|4445.5|4444.5|4444|1116
1650967630000|2022-04-26 10:07:10|4446|4445.5|4446|4445|4446|4445.5|4445.5|4445|87
1650967640000|2022-04-26 10:07:20|4445.5|4445.5|4446|4445|4446|4445.5|4445.5|4445|594
1650967650000|2022-04-26 10:07:30|4446.5|4445.5|4446.5|4445.5|4447|4446|4446.5|4445.5|265
1650967660000|2022-04-26 10:07:40|4447|4446|4447|4446|4447|4446.5|4446.5|4445.5|261
1650967670000|2022-04-26 10:07:50|4446.5|4445.5|4446.5|4446|4447|4446|4446.5|4445.5|722
1650967680000|2022-04-26 10:08:00|4446|4445.5|4444.5|4443.5|4446.5|4445.5|4444|4443|180
1650967690000|2022-04-26 10:08:10|4445|4444|4445|4444|4445.5|4444.5|4445|4444|30
1650967700000|2022-04-26 10:08:20|4444.5|4443.5|4444|4443|4445|4443.5|4443.5|4442.5|355
1650967710000|2022-04-26 10:08:30|4444.5|4443.5|4445|4444|4445.5|4444|4444|4443|5
1650967720000|2022-04-26 10:08:40|4445.5|4444.5|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|256
1650967730000|2022-04-26 10:08:50|4444|4443|4442.5|4441|4444.5|4443.5|4442.5|4441|0
1650967740000|2022-04-26 10:09:00|4442|4441.5|4441|4440|4443.5|4442.5|4441|4440|1743
1650967750000|2022-04-26 10:09:10|4440.5|4439.5|4441.5|4440.5|4441.5|4440.5|4440.5|4439.5|157
1650967760000|2022-04-26 10:09:20|4442|4441|4441.5|4440.5|4442|4441|4441.5|4440.5|118
1650967770000|2022-04-26 10:09:30|4442|4441|4443|4442.5|4443|4442.5|4442|4441|844
1650967780000|2022-04-26 10:09:40|4443.5|4442|4443.5|4442.5|4443.5|4442.5|4443|4442|250
1650967790000|2022-04-26 10:09:50|4443|4442|4441|4440|4443|4442.5|4440.5|4439.5|666
1650967800000|2022-04-26 10:10:00|4441.5|4440.5|4442|4441|4442.5|4441.5|4441.5|4440.5|0
1650967810000|2022-04-26 10:10:10|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|525
1650967820000|2022-04-26 10:10:20|4440|4439|4440|4439|4440.5|4439.5|4439.5|4439|1272
1650967830000|2022-04-26 10:10:30|4440.5|4439.5|4441|4439.5|4441|4440|4440|4439|845
1650967840000|2022-04-26 10:10:40|4440.5|4440|4439|4438|4441|4440.5|4438.5|4437.5|876
1650967850000|2022-04-26 10:10:50|4439.5|4438.5|4439|4438|4440|4439|4438.5|4438|1693
1650967860000|2022-04-26 10:11:00|4438.5|4437.5|4438|4437|4438.5|4437.5|4438|4437|211
1650967870000|2022-04-26 10:11:10|4438.5|4437.5|4439.5|4438.5|4439.5|4438.5|4437.5|4437|4145
1650967880000|2022-04-26 10:11:20|4439|4438|4439.5|4438|4439.5|4438.5|4438.5|4438|1207
1650967890000|2022-04-26 10:11:30|4440|4438.5|4440.5|4439.5|4440.5|4440|4440|4438|651
1650967900000|2022-04-26 10:11:40|4440||4440.5||4440.5||4440||500
1650967910000|2022-04-26 10:11:50|4441|4440|4440.5|4439.5|4441|4440|4440.5|4439.5|581
1650967920000|2022-04-26 10:12:00|4440|4439|4439|4438.5|4440|4439|4439|4438.5|529
1650967930000|2022-04-26 10:12:10|4438.5|4438|4440.5|4439.5|4440.5|4439.5|4438.5|4438|725
1650967940000|2022-04-26 10:12:20|4441|4440|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|195
1650967950000|2022-04-26 10:12:30|4440|4439|4440|4439|4440|4439|4440|4439|37
1650967960000|2022-04-26 10:12:40|4439.5|4438.5|4440|4439|4440|4439|4439|4438.5|734
1650967970000|2022-04-26 10:12:50|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|99
1650967980000|2022-04-26 10:13:00|4440.5|4439|4439.5|4438.5|4440.5|4439.5|4439.5|4438.5|2000
1650967990000|2022-04-26 10:13:10|4439|4439|4439|4438|4439.5|4439|4438|4437.5|795
1650968000000|2022-04-26 10:13:20|4438.5|4438.5|4440|4439|4440|4439|4438.5|4438|214
1650968010000|2022-04-26 10:13:30|4439.5|4438.5|4440.5|4439.5|4441|4439.5|4439|4438.5|811
1650968020000|2022-04-26 10:13:40|4441|4440|4441.5|4441|4442|4441|4440.5|4440|410
1650968030000|2022-04-26 10:13:50||4440.5||4440.5||4440.5||4440.5|358
1650968040000|2022-04-26 10:14:00|4441|4440|4440|4439|4441|4440|4440|4439|69
1650968050000|2022-04-26 10:14:10|4440.5|4439.5|4441|4440|4441|4440|4440.5|4439.5|37
1650968060000|2022-04-26 10:14:20|4440.5|4439.5|4441|4440|4441|4440|4440|4439.5|627
1650968070000|2022-04-26 10:14:30|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|178
1650968080000|2022-04-26 10:14:40|4442|4441|4442|4441|4443|4442|4442|4441|732
1650968090000|2022-04-26 10:14:50|4441.5|4440.5|4442|4441|4443|4441.5|4441|4440.5|763
1650968100000|2022-04-26 10:15:00|4442.5|4441.5|4443|4442|4443|4442.5|4442|4441|659
1650968110000|2022-04-26 10:15:10|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4441.5|4440.5|447
1650968120000|2022-04-26 10:15:20|4442||4442||4442.5||4442||0
1650968130000|2022-04-26 10:15:30|4441.5|4441|4442|4441|4442|4441.5|4441.5|4440.5|2013
1650968140000|2022-04-26 10:15:40|4441.5|4440.5|4442.5|4441|4442.5|4441.5|4441|4440.5|2100
1650968150000|2022-04-26 10:15:50|4442|4441.5|4440|4439.5|4442.5|4441.5|4440|4439.5|409
1650968160000|2022-04-26 10:16:00|4440.5|4440|4440.5|4439.5|4441|4440|4440|4439.5|984
1650968170000|2022-04-26 10:16:10|4440|4440|4440.5|4439.5|4440.5|4440|4440|4439|1251
1650968180000|2022-04-26 10:16:20|4440|4440|4440.5|4439.5|4441|4440.5|4440|4439.5|1050
1650968190000|2022-04-26 10:16:30|4441|4440|4441|4440|4441|4440|4440|4439|1034
1650968200000|2022-04-26 10:16:40|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|192
1650968210000|2022-04-26 10:16:50|4441.5|4440.5|4442|4441|4442|4441|4441|4440|745
1650968220000|2022-04-26 10:17:00|4441.5|4441.5|4441|4440|4442|4441.5|4440.5|4440|507
1650968230000|2022-04-26 10:17:10|4441.5|4440.5|4441.5|4440.5|4442|4441|4441|4440|637
1650968240000|2022-04-26 10:17:20|4441|4440|4442|4441|4442|4441|4440.5|4440|1200
1650968250000|2022-04-26 10:17:30|4441.5|4441.5|4441.5|4440.5|4441.5|4441.5|4441|4440|900
1650968260000|2022-04-26 10:17:40|4441|4440|4442|4441.5|4442|4441.5|4440.5|4440|1811
1650968270000|2022-04-26 10:17:50|4441.5|4441|4441.5|4440.5|4441.5|4441|4441|4440.5|406
1650968280000|2022-04-26 10:18:00|4441|4440|4440|4439|4441|4440|4439.5|4439|1491
1650968290000|2022-04-26 10:18:10|4440.5|4439.5|4440|4439|4441|4440|4439.5|4439|1629
1650968300000|2022-04-26 10:18:20|4439.5|4438.5|4440|4439|4440|4439|4439|4438|2015
1650968310000|2022-04-26 10:18:30|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|38
1650968320000|2022-04-26 10:18:40|4440|4439|4441|4440|4441|4440.5|4440|4439|547
1650968330000|2022-04-26 10:18:50|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440|208
1650968340000|2022-04-26 10:19:00|4441|4440|4441.5|4440.5|4441.5|4441|4441|4440|1532
1650968350000|2022-04-26 10:19:10|4441|4440|4441|4440|4441|4440.5|4441|4440|179
1650968360000|2022-04-26 10:19:20|4441.5|4440.5|4441.5|4440.5|4442|4441|4441|4440.5|157
1650968370000|2022-04-26 10:19:30|4442|4441|4442|4441|4442|4441.5|4441.5|4440.5|534
1650968380000|2022-04-26 10:19:40|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440.5|1047
1650968390000|2022-04-26 10:19:50|4442|4441|4442|4441|4442|4441|4442|4441|0
1650968400000|2022-04-26 10:20:00|4442.5|4441.5|4443|4442|4443.5|4442.5|4442|4441.5|1258
1650968410000|2022-04-26 10:20:10|4442.5|4442.5|4444.5|4443.5|4444.5|4443.5|4442.5|4442.5|423
1650968420000|2022-04-26 10:20:20|4445|4444|4445|4444.5|4445.5|4444.5|4445|4444|1000
1650968430000|2022-04-26 10:20:30|4445.5|4445|4446.5|4445.5|4446.5|4445.5|4445.5|4444.5|296
1650968440000|2022-04-26 10:20:40|4446|4445|4444.5|4443.5|4446|4445|4443.5|4442.5|2027
1650968450000|2022-04-26 10:20:50|4444|4443|4444|4443|4444.5|4443.5|4443.5|4442.5|623
1650968460000|2022-04-26 10:21:00|4444.5|4443.5|4443.5|4442.5|4445|4444|4443.5|4442.5|172
1650968470000|2022-04-26 10:21:10|4444|4443|4444.5|4444|4444.5|4444|4444|4443|854
1650968480000|2022-04-26 10:21:20|4445|4444.5|4445|4444|4445.5|4445|4445|4444|302
1650968490000|2022-04-26 10:21:30|4445.5|4444.5|4446.5|4445.5|4446.5|4445.5|4445|4444.5|50
1650968500000|2022-04-26 10:21:40|4447|4446|4446.5|4445.5|4447|4446|4446|4445.5|154
1650968510000|2022-04-26 10:21:50|4446|4445|4447|4446|4447.5|4446.5|4445.5|4444.5|1467
1650968520000|2022-04-26 10:22:00|4447.5|4446.5|4448.5|4447.5|4449|4448|4447|4446|176
1650968530000|2022-04-26 10:22:10|4448|4448|4449|4448.5|4449|4448.5|4448|4448|1013
1650968540000|2022-04-26 10:22:20|4449.5|4449|4449.5|4448.5|4449.5|4449|4449.5|4448.5|1029
1650968550000|2022-04-26 10:22:30|4450|4449|4449.5|4448.5|4450|4449|4449.5|4448|585
1650968560000|2022-04-26 10:22:40|4450|4449|4448.5|4447.5|4450|4449.5|4448|4447|2201
1650968570000|2022-04-26 10:22:50|4449|4448|4448.5|4448|4450|4449|4448.5|4447.5|855
1650968580000|2022-04-26 10:23:00|4448|4447.5|4446|4444.5|4448.5|4447.5|4445.5|4444.5|1233
1650968590000|2022-04-26 10:23:10|4446.5|4445|4446|4445|4446.5|4445.5|4444.5|4443|1311
1650968610000|2022-04-26 10:23:30|4445.5|4445.5|4446.5|4446|4446.5|4446|4445.5|4445|869
1650968620000|2022-04-26 10:23:40|4447||4447||4447||4447||169
1650968630000|2022-04-26 10:23:50|4446.5|4445.5|4446.5|4445|4447|4445.5|4446|4445|496
1650968640000|2022-04-26 10:24:00|4446|4445.5|4447.5|4446|4448.5|4447|4446|4445.5|325
1650968650000|2022-04-26 10:24:10|4447||4447||4447.5||4446.5||328
1650968660000|2022-04-26 10:24:20|4446.5|4446.5|4446|4445|4447|4446.5|4446|4445|260
1650968670000|2022-04-26 10:24:30|4446.5|4445.5|4447|4446|4447|4446.5|4446|4445.5|0
1650968690000|2022-04-26 10:24:50|4446.5|4446.5|4446.5|4445.5|4447|4446.5|4446.5|4445|1341
1650968700000|2022-04-26 10:25:00|4447|4446|4448.5|4447.5|4449|4447.5|4447|4446|430
1650968710000|2022-04-26 10:25:10|4449|4448|4448.5|4448|4449|4448|4448.5|4448|0
1650968720000|2022-04-26 10:25:20|4449|4448.5|4448|4447|4449.5|4448.5|4448|4447|481
1650968730000|2022-04-26 10:25:30|4448.5|4447.5|4448|4447|4448.5|4447.5|4446.5|4446|1922
1650968740000|2022-04-26 10:25:40|4448.5|4447.5|4447.5|4446.5|4448.5|4447.5|4447.5|4446.5|743
1650968760000|2022-04-26 10:26:00|4448|4447|4449|4447.5|4449|4448.5|4448|4446.5|1869
1650968770000|2022-04-26 10:26:10|4448.5|4447|4441|4440.5|4448.5|4447|4438.5|4437.5|27156
1650968780000|2022-04-26 10:26:20|4440.5|4440|4438|4437|4440.5|4440|4438|4437|932
1650968790000|2022-04-26 10:26:30|4437.5|4436.5|4437|4436|4438|4437|4436.5|4436|671
1650968800000|2022-04-26 10:26:40|4436.5|4436.5|4435.5|4434|4437|4436.5|4435|4434|772
1650968810000|2022-04-26 10:26:50|4435|4433.5|4432|4431|4435|4433.5|4431.5|4430.5|527
1650968820000|2022-04-26 10:27:00|4432.5|4430.5|4433.5|4432.5|4434|4433|4431.5|4430.5|2102
1650968830000|2022-04-26 10:27:10|4433|4432|4432.5|4431.5|4433.5|4432.5|4432.5|4431.5|1066
1650968840000|2022-04-26 10:27:20|4433|4432|4432|4431|4435|4433.5|4431.5|4430.5|1167
1650968850000|2022-04-26 10:27:30|4431.5|4430.5|4433.5|4432.5|4434.5|4433.5|4431.5|4430.5|1546
1650968860000|2022-04-26 10:27:40|4433|4432|4432.5|4431|4433.5|4432|4432|4431|239
1650968870000|2022-04-26 10:27:50|4432|4430.5|4433.5|4432|4434|4432.5|4432|4430.5|2654
1650968880000|2022-04-26 10:28:00|4433|4431.5|4431.5|4430.5|4433|4431.5|4431.5|4430|301
1650968890000|2022-04-26 10:28:10|4432|4430|4431.5|4431|4432|4431|4431.5|4430|796
1650968900000|2022-04-26 10:28:20|4431|4430.5|4430.5|4429.5|4431|4430.5|4429.5|4429|1989
1650968910000|2022-04-26 10:28:30|4430|4429|4429|4428|4430|4429|4428.5|4428|345
1650968920000|2022-04-26 10:28:40|4429.5|4428.5|4430|4428.5|4430.5|4429.5|4429|4427.5|1287
1650968930000|2022-04-26 10:28:50|4429.5|4429|4430.5|4429.5|4431|4429.5|4429.5|4429|192
1650968940000|2022-04-26 10:29:00|4430||4430.5||4430.5||4430||35
1650968950000|2022-04-26 10:29:10|4431|4430|4430.5|4430|4431|4430|4430|4429.5|1043
1650968960000|2022-04-26 10:29:20|4431|4430.5|4431|4430|4431.5|4430.5|4430.5|4429.5|433
1650968970000|2022-04-26 10:29:30|4430.5|4429.5|4429|4427.5|4430.5|4429.5|4428.5|4427.5|458
1650968980000|2022-04-26 10:29:40|4428.5|4427|4428.5|4427|4429|4427|4428.5|4427|20
1650968990000|2022-04-26 10:29:50|4428|4427.5|4427.5|4426.5|4428|4427.5|4427.5|4426.5|229
1650969000000|2022-04-26 10:30:00|4427|4426|4426|4425|4427|4426|4426|4425|32
1650969010000|2022-04-26 10:30:10|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1650969020000|2022-04-26 10:30:20|4427|4426|4427|4425.5|4428|4427|4426.5|4425.5|625
1650969030000|2022-04-26 10:30:30|4427.5|4426|4427.5|4426|4428.5|4427.5|4427.5|4426|1205
1650969040000|2022-04-26 10:30:40|4428|4426.5|4428|4426.5|4428.5|4427|4428|4426.5|191
1650969050000|2022-04-26 10:30:50|4428.5|4427|4430.5|4429|4431|4430|4427.5|4427|3143
1650969060000|2022-04-26 10:31:00|4430|4429.5|4431.5|4430.5|4432|4431|4430|4429.5|829
1650969070000|2022-04-26 10:31:10|4431|4430|4430|4429|4432|4431|4430|4429|2185
1650969080000|2022-04-26 10:31:20|4429.5|4428.5|4430.5|4429.5|4431|4430|4429|4427.5|331
1650969090000|2022-04-26 10:31:30|4431|4430|4431|4430|4431|4430|4431|4430|0
1650969100000|2022-04-26 10:31:40|4430.5||4431||4431||4430.5||0
1650969110000|2022-04-26 10:31:50|4431.5|4430.5|4433|4432.5|4433.5|4432.5|4431.5|4430.5|258
1650969120000|2022-04-26 10:32:00|4432.5|4432|4434.5|4433.5|4435|4433.5|4432.5|4432|1024
1650969130000|2022-04-26 10:32:10|4435|4434|4435.5|4434|4435.5|4434|4435|4434|0
1650969140000|2022-04-26 10:32:20|4435|4435.5|4435|4434|4436|4435.5|4434.5|4434|3297
1650969150000|2022-04-26 10:32:30|4434.5|4433.5|4435|4434|4435|4434|4434.5|4433.5|264
1650969160000|2022-04-26 10:32:40|4435.5|4434.5|4436.5|4435.5|4436.5|4435.5|4435.5|4434.5|312
1650969170000|2022-04-26 10:32:50|4437|4436|4439.5|4438.5|4440|4438.5|4437|4436|1426
1650969180000|2022-04-26 10:33:00|4440|4439|4439|4438.5|4441|4439.5|4439|4438.5|102
1650969190000|2022-04-26 10:33:10|4439.5|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|39
1650969200000|2022-04-26 10:33:20|4439|4438|4437.5|4436.5|4439|4438.5|4437.5|4436.5|1244
1650969210000|2022-04-26 10:33:30|4437|4436|4436.5|4435.5|4437.5|4436|4436|4435|340
1650969220000|2022-04-26 10:33:40|4436|4436|4436.5|4436|4436.5|4436|4436|4436|37
1650969230000|2022-04-26 10:33:50|4436|4435.5|4436|4435|4436.5|4435.5|4435.5|4435|214
1650969240000|2022-04-26 10:34:00|4435.5|4434.5|4435|4434|4435.5|4434.5|4434.5|4433.5|607
1650969250000|2022-04-26 10:34:10|4435.5|4434.5|4436|4435|4436|4435|4435.5|4434.5|995
1650969260000|2022-04-26 10:34:20|4435.5|4434.5|4435.5|4434|4436|4435|4435.5|4434|368
1650969270000|2022-04-26 10:34:30||4434.5||4434.5||4434.5||4434|0
1650969280000|2022-04-26 10:34:40|4435|4435|4435.5|4434.5|4436|4435|4435|4434|62
1650969290000|2022-04-26 10:34:50|4435|4434|4433.5|4432.5|4435|4434.5|4433|4432.5|818
1650969300000|2022-04-26 10:35:00|4434|4433|4434|4432.5|4435|4434|4433.5|4432.5|2179
1650969310000|2022-04-26 10:35:10|4434.5|4433|4433|4432.5|4435|4433.5|4433|4432.5|594
1650969320000|2022-04-26 10:35:20|4433.5|4432|4429|4428|4433.5|4432|4428.5|4427.5|9770
1650969330000|2022-04-26 10:35:30|4428.5|4427.5|4426|4425|4429|4428.5|4421.5|4420|18840
1650969340000|2022-04-26 10:35:40|4426.5|4425.5|4427.5|4426|4428|4427|4426.5|4425.5|477
1650969350000|2022-04-26 10:35:50|4427|4425.5|4427|4425.5|4427.5|4426|4427|4425.5|0
1650969360000|2022-04-26 10:36:00|4427.5|4426|4427|4425.5|4428.5|4427.5|4427|4425.5|1422
1650969370000|2022-04-26 10:36:10|4427.5|4426|4427.5|4426|4427.5|4426.5|4427.5|4426|280
1650969380000|2022-04-26 10:36:20|4427|4425.5|4427|4425.5|4427|4426|4426.5|4425.5|0
1650969390000|2022-04-26 10:36:30|4427.5|4426|4428.5|4427|4429.5|4428|4427.5|4426|1364
1650969400000|2022-04-26 10:36:40|4428|4427.5|4429|4428|4430|4428.5|4428|4427.5|629
1650969410000|2022-04-26 10:36:50|4428.5||4428.5||4428.5||4428.5||0
1650969420000|2022-04-26 10:37:00|4428|4427.5|4427|4426|4428|4427.5|4427|4426|76
1650969430000|2022-04-26 10:37:10|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|486
1650969440000|2022-04-26 10:37:20|4426|4425|4424|4422.5|4426|4425.5|4424|4422.5|2462
1650969450000|2022-04-26 10:37:30|4424.5|4423|4424|4423|4425.5|4424.5|4423.5|4422|1223
1650969460000|2022-04-26 10:37:40|4423.5||4424||4424||4423.5||0
1650969470000|2022-04-26 10:37:50|4424.5|4423.5|4424|4423|4424.5|4424|4424|4423|857
1650969480000|2022-04-26 10:38:00|4423.5|4422.5|4423.5|4423|4424|4423|4422.5|4421|524
1650969490000|2022-04-26 10:38:10|4423|4422.5|4422.5|4421.5|4423|4422.5|4421.5|4420.5|278
1650969500000|2022-04-26 10:38:20|4423|4422|4424.5|4423.5|4425|4423.5|4423|4422|2134
1650969510000|2022-04-26 10:38:30|4425|4424|4425|4424.5|4425.5|4424.5|4425|4424|960
1650969520000|2022-04-26 10:38:40|4425.5|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4425|513
1650969530000|2022-04-26 10:38:50|4427|4425|4426.5|4425.5|4427|4425.5|4426|4425|318
1650969540000|2022-04-26 10:39:00|4427|4426|4425|4424|4427|4426|4425|4424|2539
1650969550000|2022-04-26 10:39:10|4424.5|4424.5|4423.5|4422.5|4424.5|4424.5|4423.5|4422.5|559
1650969570000|2022-04-26 10:39:30|4423|4422|4423|4422|4423|4422|4423|4421.5|50
1650969580000|2022-04-26 10:39:40|4422.5|4421.5|4422|4421|4422.5|4421.5|4420.5|4420|2723
1650969590000|2022-04-26 10:39:50|4422.5|4421.5|4423|4422|4424|4423|4422.5|4421.5|2455
1650969600000|2022-04-26 10:40:00|4422.5|4422.5|4423|4422|4423.5|4422.5|4422.5|4422|150
1650969610000|2022-04-26 10:40:10|4423.5|4422.5|4424|4423|4424.5|4423.5|4423.5|4422.5|556
1650969620000|2022-04-26 10:40:20|4424.5|4423.5|4425|4424|4426|4425.5|4424.5|4423.5|1692
1650969630000|2022-04-26 10:40:30|4424.5|4423.5|4423|4422|4425|4423.5|4422|4421.5|1403
1650969640000|2022-04-26 10:40:40||4421.5||4421.5||4421.5||4421.5|0
1650969650000|2022-04-26 10:40:50|4422.5|4421|4422|4421|4422.5|4421.5|4422|4421|599
1650969660000|2022-04-26 10:41:00|4422.5|4421.5|4425|4423.5|4425|4423.5|4422.5|4421.5|1651
1650969670000|2022-04-26 10:41:10|4425.5|4424|4425|4424|4425.5|4424.5|4425|4424|2
1650969680000|2022-04-26 10:41:20|4425.5|4424.5|4426.5|4426|4427|4426|4425.5|4424.5|78
1650969690000|2022-04-26 10:41:30|4426|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4424.5|48
1650969700000|2022-04-26 10:41:40|4426|4425|4425.5|4424.5|4426|4425.5|4425.5|4424.5|272
1650969710000|2022-04-26 10:41:50|4426|4425|4429|4427.5|4429|4427.5|4426|4425|639
1650969720000|2022-04-26 10:42:00|4429.5|4428|4430|4429|4430.5|4429.5|4429.5|4427.5|0
1650969730000|2022-04-26 10:42:10|4430.5|4428.5|4429.5|4428.5|4430.5|4429|4429|4428|78
1650969740000|2022-04-26 10:42:20|4430.5|4428|4430|4428.5|4430.5|4430|4429.5|4428|1171
1650969750000|2022-04-26 10:42:30|4429.5|4428|4430|4429|4430|4429|4428.5|4427.5|300
1650969760000|2022-04-26 10:42:40|4429.5|4428.5|4430.5|4429.5|4430.5|4429.5|4428.5|4427.5|2047
1650969800000|2022-04-26 10:43:20|4431|4430|4432.5|4431|4432.5|4431|4431|4430|731
1650969810000|2022-04-26 10:43:30|4432|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4431|213
1650969830000|2022-04-26 10:43:50|||||||||5
1650969840000|2022-04-26 10:44:00|4432|4431|4431|4430|4432|4431.5|4431|4430|1029
1650969850000|2022-04-26 10:44:10|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|0
1650969860000|2022-04-26 10:44:20|4432|4431|4432.5|4431.5|4432.5|4432|4432|4431|38
1650969870000|2022-04-26 10:44:30|4432|4432|4431.5|4430|4432|4432|4430.5|4430|1010
1650969880000|2022-04-26 10:44:40|4431|4430.5|4430.5|4429|4431|4430.5|4430|4429|365
1650969890000|2022-04-26 10:44:50||4429.5||4429.5||4429.5||4429.5|0
1650969900000|2022-04-26 10:45:00||4430||4430||4430||4429.5|156
1650969910000|2022-04-26 10:45:10|4431|4430.5|4432|4431|4432|4431|4431|4430.5|330
1650969920000|2022-04-26 10:45:20|4431.5|4431.5|4432|4431|4432|4431.5|4431.5|4430.5|302
1650969930000|2022-04-26 10:45:30|4431.5|4430.5|4431.5|4430|4432|4431|4431|4429.5|309
1650969940000|2022-04-26 10:45:40|4432|4430.5|4432|4431|4432|4431|4432|4430|0
1650969950000|2022-04-26 10:45:50|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431.5|4430|366
1650969970000|2022-04-26 10:46:10|4432|4431|4431.5|4430.5|4432|4431|4430.5|4429.5|972
1650969980000|2022-04-26 10:46:20|4431|4431|4431|4430.5|4431|4431|4431|4430.5|313
1650969990000|2022-04-26 10:46:30|4430.5|4430|4430.5|4430|4431.5|4430.5|4430.5|4430|171
1650970000000|2022-04-26 10:46:40|4431|4429.5|4430.5|4430|4431|4430|4430|4429|159
1650970010000|2022-04-26 10:46:50||4429.5||4429.5||4429.5||4429|163
1650970020000|2022-04-26 10:47:00|4430||4430.5||4431||4430||3
1650970030000|2022-04-26 10:47:10|4430|4429|4428|4427.5|4430.5|4429|4428|4427.5|627
1650970040000|2022-04-26 10:47:20|4428.5|4428|4430.5|4429.5|4431|4429.5|4428.5|4428|600
1650970050000|2022-04-26 10:47:30||4430||4430||4430||4430|0
1650970060000|2022-04-26 10:47:40|4430|4429.5|4430|4429|4430.5|4429.5|4429.5|4428.5|1432
1650970070000|2022-04-26 10:47:50|4429.5|4428.5|4431|4430|4431|4430.5|4429.5|4428|991
1650970080000|2022-04-26 10:48:00||4429.5||4430||4430||4429.5|0
1650970090000|2022-04-26 10:48:10||4429.5||4430.5||4430.5||4429.5|0
1650970100000|2022-04-26 10:48:20|4431.5|4431|4430.5|4429.5|4432|4431|4430.5|4429.5|1712
1650970110000|2022-04-26 10:48:30|4430|4429|4430|4429|4430|4429|4429.5|4428.5|38
1650970120000|2022-04-26 10:48:40|4429.5|4428.5|4429|4427.5|4430|4428.5|4429|4427.5|163
1650970130000|2022-04-26 10:48:50|4428.5|4428|4429|4428|4430|4428.5|4428.5|4428|939
1650970140000|2022-04-26 10:49:00|4428.5|4427.5|4428|4427.5|4429|4427.5|4428|4427.5|37
1650970150000|2022-04-26 10:49:10|4428.5||4428.5||4428.5||4428||333
1650970160000|2022-04-26 10:49:20|4428|4427|4427.5|4426.5|4428|4427|4427.5|4426.5|236
1650970170000|2022-04-26 10:49:30|4427|4427|4426.5|4426|4427.5|4427|4426.5|4426|17
1650970180000|2022-04-26 10:49:40|4426|4425.5|4425|4424|4426.5|4425.5|4425|4424|1823
1650970190000|2022-04-26 10:49:50|4424.5|4423.5|4426.5|4425.5|4426.5|4426|4424.5|4423.5|468
1650970200000|2022-04-26 10:50:00|4426||4426||4426||4426||3
1650970210000|2022-04-26 10:50:10|4425.5|4425|4425|4424|4425.5|4425|4425|4424|418
1650970220000|2022-04-26 10:50:20|4425.5|4424.5|4426|4425|4426|4425.5|4425.5|4424|105
1650970230000|2022-04-26 10:50:30||4425.5||4425||4425.5||4425|20
1650970240000|2022-04-26 10:50:40|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|480
1650970250000|2022-04-26 10:50:50|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|11
1650970260000|2022-04-26 10:51:00|4426.5|4425.5|4425.5|4424.5|4426.5|4425.5|4425.5|4424.5|321
1650970270000|2022-04-26 10:51:10|4425||4425.5||4425.5||4425||0
1650970280000|2022-04-26 10:51:20|4425|4424|4424|4423.5|4425|4424.5|4424|4423.5|39
1650970290000|2022-04-26 10:51:30|4423.5|4423|4424|4423|4424|4423.5|4423.5|4422.5|1794
1650970300000|2022-04-26 10:51:40|4424.5|4423.5|4425|4424|4425|4424.5|4424.5|4423.5|114
1650970310000|2022-04-26 10:51:50|4425.5|4424.5|4425|4424|4425.5|4425|4425|4424|683
1650970320000|2022-04-26 10:52:00||4424.5||4424||4424.5||4424|388
1650970330000|2022-04-26 10:52:10|4425.5|4424.5|4426|4425|4426.5|4426|4425.5|4424.5|950
1650970340000|2022-04-26 10:52:20|4426.5|4425.5|4427.5|4426.5|4427.5|4426.5|4426.5|4425.5|579
1650970350000|2022-04-26 10:52:30|4427|4426|4425.5|4425|4427|4426|4425.5|4425|371
1650970360000|2022-04-26 10:52:40|4425|4424.5|4425.5|4424.5|4426|4425|4425|4424|443
1650970370000|2022-04-26 10:52:50||4425||4425||4425||4425|0
1650970380000|2022-04-26 10:53:00|4425|4424.5|4426|4425.5|4426.5|4426|4425|4424.5|1442
1650970390000|2022-04-26 10:53:10|4426.5|4426|4427|4426|4427|4426|4426.5|4425.5|177
1650970400000|2022-04-26 10:53:20|4426.5|4425.5|4426.5|4425.5|4427|4425.5|4426|4425.5|112
1650970410000|2022-04-26 10:53:30|4427|4426|4427.5|4426.5|4427.5|4427|4427|4426|77
1650970430000|2022-04-26 10:53:50|4427|4426|4428.5|4427.5|4429|4428|4426.5|4426|3084
1650970440000|2022-04-26 10:54:00|4428|4427|4428|4427.5|4428|4427.5|4428|4427|663
1650970460000|2022-04-26 10:54:20|4428.5|4428|4429.5|4429|4430|4429|4428.5|4428|385
1650970470000|2022-04-26 10:54:30|4429|4428.5|4429|4428|4429.5|4428.5|4428.5|4428|669
1650970480000|2022-04-26 10:54:40|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4428|4427.5|0
1650970490000|2022-04-26 10:54:50||4427||4427||4427||4427|156
1650970500000|2022-04-26 10:55:00|4427.5|4426.5|4428|4427|4428.5|4427|4427|4426|710
1650970510000|2022-04-26 10:55:10|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4428|4427|385
1650970520000|2022-04-26 10:55:20|4427.5|4427|4434|4433|4434|4433|4427.5|4426.5|4205
1650970530000|2022-04-26 10:55:30|4433.5|4432.5|4434|4433.5|4434.5|4433.5|4433.5|4432.5|1249
1650970540000|2022-04-26 10:55:40|4433.5|4433|4434.5|4433|4434.5|4433.5|4433|4432|434
1650970550000|2022-04-26 10:55:50|4435|4433.5|4434.5|4433.5|4435|4434|4434|4433|38
1650970560000|2022-04-26 10:56:00|4434|4433|4435|4434.5|4435.5|4434.5|4433|4432|2133
1650970570000|2022-04-26 10:56:10|4434.5|4434|4435|4434|4435|4434.5|4434.5|4433.5|897
1650970580000|2022-04-26 10:56:20|4435.5|4435|4435.5|4434.5|4436|4435.5|4435|4434.5|2092
1650970590000|2022-04-26 10:56:30|4435|4434|4434|4433|4435|4434|4433.5|4432.5|438
1650970600000|2022-04-26 10:56:40|4434.5|4433.5|4436.5|4435.5|4436.5|4435.5|4434.5|4433|125
1650970610000|2022-04-26 10:56:50|4436|4435|4437|4436|4437|4436|4436|4434.5|1111
1650970620000|2022-04-26 10:57:00|4437.5|4436.5|4438.5|4437.5|4438.5|4437.5|4437.5|4436.5|419
1650970630000|2022-04-26 10:57:10|4438|4437|4438|4437|4439.5|4438|4437.5|4436.5|1824
1650970640000|2022-04-26 10:57:20|4438.5|4437.5|4439.5|4438.5|4439.5|4438.5|4438|4437|700
1650970650000|2022-04-26 10:57:30|4439|4438|4438.5|4437.5|4439|4438|4438.5|4437.5|0
1650970680000|2022-04-26 10:58:00|4438|4438|4440|4438.5|4440|4438.5|4437.5|4436.5|3369
1650970690000|2022-04-26 10:58:10|4439.5|4438|4439|4438|4439.5|4438.5|4438.5|4437.5|558
1650970700000|2022-04-26 10:58:20|4438.5|4437.5|4437.5|4436.5|4439|4437.5|4437.5|4436.5|305
1650970710000|2022-04-26 10:58:30|4438|4437|4438|4437|4439|4438|4438|4437|895
1650970720000|2022-04-26 10:58:40|4437.5|4436.5|4439.5|4438.5|4439.5|4438.5|4437|4436|637
1650970730000|2022-04-26 10:58:50|4439|4438|4440|4439|4440.5|4439|4439|4438|88
1650970740000|2022-04-26 10:59:00|4440.5|4439.5|4440.5|4440|4441|4440|4440.5|4439.5|783
1650970750000|2022-04-26 10:59:10|4441|4440.5|4441|4440|4442.5|4441|4440.5|4439|1372
1650970760000|2022-04-26 10:59:20|4440.5|4439.5|4438|4436.5|4440.5|4439.5|4437|4436|1738
1650970770000|2022-04-26 10:59:30|4437.5|4436|4436.5|4435|4438|4437|4436|4435|423
1650970780000|2022-04-26 10:59:40|4436|4435.5|4437.5|4436.5|4438|4436.5|4436|4435|0
1650970790000|2022-04-26 10:59:50|4437|4437|4439|4438|4439.5|4438|4437|4436.5|573
1650970800000|2022-04-26 11:00:00|4439.5|4437.5|4436|4435.5|4439.5|4438.5|4436|4435|1005
1650970810000|2022-04-26 11:00:10|4436.5|4435|4436|4435|4436.5|4435.5|4436|4435|0
1650970820000|2022-04-26 11:00:20|4435.5|4434.5|4432.5|4431.5|4435.5|4434.5|4432.5|4431|1291
1650970830000|2022-04-26 11:00:30|4433|4432|4431|4429.5|4433.5|4432.5|4430.5|4429|2046
1650970840000|2022-04-26 11:00:40|4431.5|4430|4432|4431|4433.5|4432.5|4431.5|4430|741
1650970850000|2022-04-26 11:00:50|4431.5|4430.5|4431.5|4430.5|4432|4431|4431|4429.5|537
1650970860000|2022-04-26 11:01:00|4432|4431|4432.5|4431.5|4433|4432|4432|4431|645
1650970870000|2022-04-26 11:01:10|4432|4431|4433|4431.5|4433|4432|4432|4430.5|649
1650970880000|2022-04-26 11:01:20|4432.5|4432|4431.5|4430.5|4433|4432.5|4431.5|4430.5|180
1650970890000|2022-04-26 11:01:30|4432|4431|4433|4431.5|4433.5|4433|4432|4430.5|581
1650970900000|2022-04-26 11:01:40|4432.5|4431|4433|4432|4433.5|4432.5|4432.5|4431|1920
1650970910000|2022-04-26 11:01:50|4433.5|4432.5|4435.5|4434.5|4435.5|4434.5|4433.5|4432.5|275
1650970920000|2022-04-26 11:02:00|4435|4434|4432.5|4431.5|4435|4434|4432|4430.5|627
1650970930000|2022-04-26 11:02:10|4432|4431|4432|4430.5|4433|4432|4431.5|4430.5|399
1650970940000|2022-04-26 11:02:20|4431.5|4430|4431|4430|4432|4431|4431|4430|0
1650970950000|2022-04-26 11:02:30|4430.5|4430.5|4431.5|4430.5|4432|4431|4430.5|4429|468
1650970960000|2022-04-26 11:02:40|4432|4431|4432.5|4431|4433|4432|4432|4431|69
1650970970000|2022-04-26 11:02:50|4432|4431.5|4432.5|4431|4432.5|4431.5|4432|4430.5|0
1650970980000|2022-04-26 11:03:00|4433|4431.5|4433.5|4432.5|4433.5|4432.5|4433|4431.5|361
1650970990000|2022-04-26 11:03:10|4433|4432|4432.5|4431.5|4433|4432.5|4432.5|4431.5|1954
1650971000000|2022-04-26 11:03:20|4432|4431|4432.5|4431|4433|4432|4431|4430|646
1650971010000|2022-04-26 11:03:30|4432|4431.5|4434.5|4433.5|4435|4433.5|4432|4431.5|2675
1650971020000|2022-04-26 11:03:40|4434|4433|4434.5|4434|4435|4434|4434|4433|879
1650971030000|2022-04-26 11:03:50|4435|4433.5|4435.5|4434.5|4435.5|4434.5|4435|4433.5|146
1650971040000|2022-04-26 11:04:00|4435|4434|4435|4434|4435.5|4434|4434.5|4434|363
1650971050000|2022-04-26 11:04:10|4434.5|4433.5|4436|4435|4436|4435|4434.5|4433.5|1211
1650971060000|2022-04-26 11:04:20|4435.5|4435.5|4436|4435.5|4436|4435.5|4435.5|4435.5|9
1650971070000|2022-04-26 11:04:30|4435.5|4435|4434.5|4433.5|4435.5|4435|4434.5|4433|1779
1650971080000|2022-04-26 11:04:40||4434||4433.5||4434||4433.5|0
1650971090000|2022-04-26 11:04:50|4434|4434|4434.5|4433.5|4434.5|4434|4433|4432|1119
1650971100000|2022-04-26 11:05:00|4434|4433|4435|4434|4435|4434.5|4433.5|4432.5|1849
1650971110000|2022-04-26 11:05:10|4434|4433.5|4434|4433|4435|4434|4433.5|4432.5|2162
1650971120000|2022-04-26 11:05:20|4433.5|4432.5|4434|4433.5|4434|4433.5|4433|4432.5|588
1650971130000|2022-04-26 11:05:30|4433.5|4433|4433.5|4432.5|4434|4433|4433|4431.5|1179
1650971140000|2022-04-26 11:05:40|4434|4433|4433|4431.5|4434|4433.5|4433|4431.5|1429
1650971150000|2022-04-26 11:05:50|4432.5|4431|4435.5|4434.5|4435.5|4434.5|4432.5|4431|1838
1650971160000|2022-04-26 11:06:00|4435|4434|4436.5|4435.5|4437|4436|4434.5|4433.5|1049
1650971170000|2022-04-26 11:06:10|4437|4436|4438|4437|4438|4437|4437|4435.5|123
1650971180000|2022-04-26 11:06:20|4437.5|4436.5|4436|4435|4438|4437|4435.5|4434.5|6192
1650971200000|2022-04-26 11:06:40|4436.5|4435.5|4438|4437|4438.5|4437.5|4436|4435|978
1650971210000|2022-04-26 11:06:50|4438.5|4437.5|4439|4438|4439|4438|4438|4437.5|0
1650971220000|2022-04-26 11:07:00|4438.5|4438.5|4439.5|4438|4439.5|4438.5|4438.5|4438|88
1650971230000|2022-04-26 11:07:10|4439|4437.5|4439|4438|4439|4438|4437.5|4437|1796
1650971240000|2022-04-26 11:07:20|4438.5||4439||4439||4438.5||18
1650971250000|2022-04-26 11:07:30|4438.5|4437.5|4436.5|4435|4438.5|4437.5|4434.5|4433|823
1650971260000|2022-04-26 11:07:40|4436|4435.5|4435.5|4434.5|4436|4435.5|4434.5|4434|1623
1650971270000|2022-04-26 11:07:50|4435|4434|4435.5|4434.5|4435.5|4434.5|4434.5|4433.5|320
1650971280000|2022-04-26 11:08:00|4435|4435|4436|4435|4436.5|4435.5|4435|4435|45
1650971290000|2022-04-26 11:08:10|4435.5|4435.5|4437|4436|4437|4436|4435.5|4435.5|146
1650971300000|2022-04-26 11:08:20|4437.5|4436.5|4438.5|4437.5|4438.5|4437.5|4437.5|4436|357
1650971310000|2022-04-26 11:08:30|4438|4437|4439|4438|4439.5|4439|4437.5|4437|2614
1650971320000|2022-04-26 11:08:40|4439.5|4438.5|4440|4439|4440|4439.5|4438.5|4438|1602
1650971330000|2022-04-26 11:08:50|4439.5|4439.5|4439.5|4438.5|4439.5|4439.5|4439|4438|136
1650971340000|2022-04-26 11:09:00|4439|4438|4438|4437|4439|4438.5|4437.5|4437|440
1650971350000|2022-04-26 11:09:10|4437.5|4436.5|4436.5|4435.5|4437.5|4436.5|4436.5|4435.5|460
1650971360000|2022-04-26 11:09:20|4437|4436|4438.5|4438|4439.5|4438|4437|4436|1087
1650971370000|2022-04-26 11:09:30|4439.5|4438.5|4437|4436|4439.5|4438.5|4435.5|4434.5|1428
1650971380000|2022-04-26 11:09:40|4437.5|4436.5|4437.5|4437|4438|4437|4437|4436.5|397
1650971390000|2022-04-26 11:09:50|4438|4437.5|4437|4436.5|4438.5|4437.5|4437|4436.5|634
1650971400000|2022-04-26 11:10:00|4436.5|4436|4437|4436|4437|4436|4436.5|4436|154
1650971410000|2022-04-26 11:10:10|4436.5|4435.5|4436|4435|4436.5|4436|4436|4434.5|693
1650971420000|2022-04-26 11:10:20|4435.5|4434.5|4435|4434|4436|4435|4434.5|4433.5|0
1650971430000|2022-04-26 11:10:30||4434.5||4434||4434.5||4434|141
1650971440000|2022-04-26 11:10:40|4434.5|4434.5|4435|4434|4435|4434.5|4434.5|4434|289
1650971450000|2022-04-26 11:10:50|4435.5|4434.5|4436|4434.5|4436|4435|4435.5|4434|1016
1650971460000|2022-04-26 11:11:00|4436.5|4435|4436.5|4435.5|4437|4436|4436.5|4435|425
1650971470000|2022-04-26 11:11:10|4436|4435|4434.5|4434|4436|4435|4434.5|4434|3119
1650971480000|2022-04-26 11:11:20||4433.5||4433.5||4434||4433.5|651
1650971490000|2022-04-26 11:11:30|4435|4434|4434|4433|4435|4434|4434|4432.5|586
1650971500000|2022-04-26 11:11:40|4433.5|4433.5|4433.5|4432.5|4434|4433.5|4432.5|4432|604
1650971510000|2022-04-26 11:11:50|4433|4432|4433.5|4432.5|4433.5|4432.5|4433|4432|571
1650971520000|2022-04-26 11:12:00|4434|4432|4435|4434|4435|4434|4434|4432|101
1650971530000|2022-04-26 11:12:10|4434.5|4433.5|4435.5|4434.5|4435.5|4434.5|4434|4433|42
1650971540000|2022-04-26 11:12:20|4435|4434|4435|4434|4435|4434|4434.5|4433.5|335
1650971550000|2022-04-26 11:12:30|4435.5|4434.5|4435|4434|4436|4435|4435|4434|321
1650971560000|2022-04-26 11:12:40|4435.5|4434.5|4436|4435.5|4436|4435.5|4435.5|4434|387
1650971570000|2022-04-26 11:12:50||4435||4435||4435||4435|0
1650971590000|2022-04-26 11:13:10|4436.5|4435.5|4435|4434|4436.5|4436|4435|4434|354
1650971600000|2022-04-26 11:13:20||4434.5||4434.5||4434.5||4434|0
1650971610000|2022-04-26 11:13:30|4435.5|4434|4436.5|4435.5|4436.5|4435.5|4435.5|4434|525
1650971620000|2022-04-26 11:13:40|4436|4435|4437|4436|4437|4436|4436|4435|0
1650971630000|2022-04-26 11:13:50|4436.5|4435.5|4436|4435|4436.5|4435.5|4435.5|4435|137
1650971640000|2022-04-26 11:14:00|4435.5|4434.5|4435|4434|4435.5|4434.5|4435|4434|47
1650971650000|2022-04-26 11:14:10|4434.5|4433.5|4435|4434|4435|4434|4434.5|4433.5|812
1650971660000|2022-04-26 11:14:20|4434.5|4433.5|4435|4434|4435|4434|4434.5|4433.5|39
1650971680000|2022-04-26 11:14:40|4434.5|4433.5|4436|4435|4436.5|4435.5|4434.5|4433.5|1670
1650971690000|2022-04-26 11:14:50|4436.5|4435.5|4437.5|4436.5|4437.5|4437|4436.5|4435.5|703
1650971700000|2022-04-26 11:15:00|4437|4436|4437|4436.5|4437|4436.5|4437|4436|527
1650971710000|2022-04-26 11:15:10||4436||4436.5||4436.5||4436|731
1650971720000|2022-04-26 11:15:20|4437.5|4437|4437.5|4437|4437.5|4437|4437|4436.5|153
1650971730000|2022-04-26 11:15:30|||||||||182
1650971740000|2022-04-26 11:15:40|4437|4436.5|4439.5|4438.5|4439.5|4439|4437|4436.5|3402
1650971750000|2022-04-26 11:15:50||4439||4439||4439||4439|123
1650971760000|2022-04-26 11:16:00|4440|4439.5|4441|4440|4441.5|4440.5|4440|4439.5|560
1650971770000|2022-04-26 11:16:10|4441.5|4440.5|4443|4442|4443|4442.5|4441.5|4440.5|1284
1650971780000|2022-04-26 11:16:20|4442.5|4441.5|4443|4442|4443|4442|4442|4441.5|2076
1650971790000|2022-04-26 11:16:30|4443.5|4442.5|4444|4443|4444|4443|4443.5|4442.5|437
1650971800000|2022-04-26 11:16:40|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|0
1650971810000|2022-04-26 11:16:50|4444|4444|4445.5|4444.5|4445.5|4444.5|4443.5|4443|1535
1650971820000|2022-04-26 11:17:00|4446|4445|4445.5|4445|4447|4446|4445.5|4444.5|407
1650971830000|2022-04-26 11:17:10|4445|4444.5|4446|4445|4446|4445|4445|4444|406
1650971850000|2022-04-26 11:17:30|4445.5|4444.5|4446|4445|4446|4445.5|4445|4444.5|901
1650971860000|2022-04-26 11:17:40|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4446.5|4445.5|141
1650971870000|2022-04-26 11:17:50|4447|4446|4447.5|4446.5|4447.5|4446.5|4447|4446|156
1650971890000|2022-04-26 11:18:10|4448|4447|4448.5|4447.5|4448.5|4447.5|4448|4447|492
1650971900000|2022-04-26 11:18:20|4448|4447|4448|4447|4448.5|4447.5|4447|4446.5|1497
1650971910000|2022-04-26 11:18:30|4447.5|4446.5|4448.5|4447|4448.5|4447|4447|4446.5|216
1650971920000|2022-04-26 11:18:40|4449|4447.5|4449|4448|4449|4448|4449|4447.5|237
1650971930000|2022-04-26 11:18:50|4448.5|4448.5|4449|4448|4449|4448.5|4448.5|4448|158
1650971960000|2022-04-26 11:19:20|4449.5|4448.5|4447|4446|4450|4449|4447|4446|1995
1650971970000|2022-04-26 11:19:30|4446.5|4445.5|4446|4445|4446.5|4446|4445.5|4444.5|941
1650971980000|2022-04-26 11:19:40|4445.5|4444.5|4444|4443|4445.5|4445|4444|4443|986
1650971990000|2022-04-26 11:19:50|4443.5|4442.5|4443|4442|4444|4443|4443|4442|555
1650972000000|2022-04-26 11:20:00|4442.5|4441.5|4443|4441.5|4443|4442|4442|4440.5|1216
1650972010000|2022-04-26 11:20:10|4442.5||4442.5||4443||4442.5||0
1650972020000|2022-04-26 11:20:20|4442|4441|4442|4441|4442|4441.5|4442|4441|0
1650972030000|2022-04-26 11:20:30|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|341
1650972040000|2022-04-26 11:20:40|4441.5|4440.5|4441.5|4440.5|4442|4440.5|4441.5|4440.5|173
1650972050000|2022-04-26 11:20:50|4441|4440|4439|4437.5|4441|4440|4439|4437.5|770
1650972060000|2022-04-26 11:21:00|4438.5|4438|4439.5|4438|4439.5|4439|4438|4437|247
1650972070000|2022-04-26 11:21:10|4439|4437.5|4439.5|4438.5|4439.5|4438.5|4438.5|4437|0
1650972080000|2022-04-26 11:21:20|4439|4438|4439|4438|4439|4438|4439|4438|38
1650972090000|2022-04-26 11:21:30|4439.5|4438.5|4440|4439.5|4440.5|4439.5|4439|4438.5|659
1650972100000|2022-04-26 11:21:40|4440.5|4439|4441.5|4440.5|4441.5|4440.5|4440.5|4439|150
1650972110000|2022-04-26 11:21:50||4440||4440.5||4441||4440|267
1650972120000|2022-04-26 11:22:00|4441|4440|4441.5|4440|4441.5|4440|4440.5|4440|41
1650972130000|2022-04-26 11:22:10|4441|4440.5|4441|4440|4441|4440.5|4440.5|4440|38
1650972140000|2022-04-26 11:22:20||4440.5||4440.5||4440.5||4440|0
1650972150000|2022-04-26 11:22:30|4441.5|4440|4441.5|4441|4442|4441|4441.5|4440|348
1650972160000|2022-04-26 11:22:40|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440.5|37
1650972180000|2022-04-26 11:23:00|4442|4441|4441.5|4440.5|4442|4441|4441.5|4440.5|444
1650972190000|2022-04-26 11:23:10|4441|4440|4437.5|4436.5|4441|4440.5|4437.5|4436.5|986
1650972200000|2022-04-26 11:23:20|4438|4436|4436|4435.5|4438|4436|4436|4435.5|0
1650972210000|2022-04-26 11:23:30|4435.5|4434.5|4436|4435|4436|4435|4435.5|4434.5|1
1650972220000|2022-04-26 11:23:40|4436.5|4435.5|4436.5|4436|4436.5|4436|4436.5|4435.5|258
1650972230000|2022-04-26 11:23:50|4437|4435.5|4439.5|4438|4439.5|4438|4437|4435|646
1650972240000|2022-04-26 11:24:00|4439|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438|199
1650972250000|2022-04-26 11:24:10|4440|4439|4439.5|4438.5|4440.5|4439.5|4439.5|4438.5|0
1650972260000|2022-04-26 11:24:20|4440|4439|4441|4440|4441.5|4440|4440|4439|0
1650972270000|2022-04-26 11:24:30|4440.5|4439.5|4440|4439|4440.5|4439.5|4440|4439|191
1650972290000|2022-04-26 11:24:50||4439.5||4439||4439.5||4439|0
1650972300000|2022-04-26 11:25:00|4440.5|4439.5|4440|4439.5|4441.5|4441|4440|4439|1959
1650972310000|2022-04-26 11:25:10|4439.5|4439|4440|4439|4440|4439.5|4439|4438|86
1650972320000|2022-04-26 11:25:20|4440.5|4439.5|4441|4440|4441.5|4440.5|4440.5|4439.5|402
1650972330000|2022-04-26 11:25:30|4440.5|4439.5|4441.5|4440.5|4441.5|4440.5|4440|4439|223
1650972340000|2022-04-26 11:25:40|4442|4441|4442.5|4441|4442.5|4441.5|4442|4441|0
1650972350000|2022-04-26 11:25:50|4442|4441.5|4442.5|4441.5|4442.5|4441.5|4441.5|4441.5|81
1650972370000|2022-04-26 11:26:10|4442|4441|4441.5|4440.5|4442|4441|4441|4440.5|1035
1650972390000|2022-04-26 11:26:30|4441|4441|4440|4438.5|4441.5|4441|4439.5|4438.5|835
1650972400000|2022-04-26 11:26:40|4439.5|4439|4438|4437|4439.5|4439|4438|4437|115
1650972410000|2022-04-26 11:26:50|4437.5|4436.5|4438|4437|4438.5|4437.5|4437.5|4436|221
1650972420000|2022-04-26 11:27:00|4438.5|4437.5|4439.5|4438.5|4440|4439|4438.5|4437.5|83
1650972430000|2022-04-26 11:27:10|4440|4439|4440|4439|4440|4439|4439.5|4438.5|40
1650972440000|2022-04-26 11:27:20|4439.5|4438.5|4439.5|4438|4439.5|4438.5|4439|4438|0
1650972450000|2022-04-26 11:27:30|4440|4438.5|4439.5|4438.5|4440|4439|4439.5|4438.5|108
1650972460000|2022-04-26 11:27:40|||||||||20
1650972480000|2022-04-26 11:28:00|4440|4439|4440.5|4439.5|4441|4440|4439.5|4439|1188
1650972500000|2022-04-26 11:28:20|||||||||395
1650972530000|2022-04-26 11:28:50|4441|4440|4441|4440.5|4442|4441|4441|4440|659
1650972540000|2022-04-26 11:29:00|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|38
1650972550000|2022-04-26 11:29:10|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4440|877
1650972560000|2022-04-26 11:29:20|4442|4441|4440.5|4439.5|4442|4441.5|4440|4439|376
1650972570000|2022-04-26 11:29:30|4440|4439|4440|4438.5|4440|4439.5|4439|4438.5|0
1650972580000|2022-04-26 11:29:40||4439||4438.5||4439||4438.5|203
1650972590000|2022-04-26 11:29:50||4439||4438.5||4439||4438.5|0
1650972600000|2022-04-26 11:30:00|4439.5|4439|4440.5|4439.5|4440.5|4439.5|4439.5|4439|312
1650972620000|2022-04-26 11:30:20||4440||4440||4440||4440|215
1650972630000|2022-04-26 11:30:30||4439.5||4439.5||4439.5||4439.5|472
1650972640000|2022-04-26 11:30:40|4440|4439|4439.5|4438.5|4440|4439|4439|4438.5|415
1650972650000|2022-04-26 11:30:50|4439|4438|4438.5|4437.5|4439.5|4438.5|4438.5|4437.5|215
1650972660000|2022-04-26 11:31:00|4438|4438|4439|4438|4439|4438|4438|4437.5|81
1650972670000|2022-04-26 11:31:10|4439.5|4438.5|4440|4439|4440.5|4439.5|4439.5|4438.5|180
1650972680000|2022-04-26 11:31:20|4440.5|4439.5|4440.5|4439.5|4442|4441.5|4440.5|4439.5|1946
1650972690000|2022-04-26 11:31:30|4441|4440|4441.5|4440.5|4442|4441|4441|4440|344
1650972700000|2022-04-26 11:31:40|4441|4440|4439.5|4438.5|4441|4440|4439|4438|1796
1650972710000|2022-04-26 11:31:50|4439|4438|4439|4438|4439|4438.5|4438.5|4437.5|149
1650972720000|2022-04-26 11:32:00|4438.5|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|273
1650972730000|2022-04-26 11:32:10|4439|4438.5|4439|4438|4439|4438.5|4439|4438|46
1650972740000|2022-04-26 11:32:20|4439.5|4438.5|4440.5|4439.5|4440.5|4439.5|4439.5|4438.5|171
1650972750000|2022-04-26 11:32:30|4440|4440|4441|4440|4441|4440|4440|4439.5|234
1650972760000|2022-04-26 11:32:40|4439.5|4439|4439.5|4438.5|4439.5|4439|4439|4438|1854
1650972770000|2022-04-26 11:32:50|4439|4438|4439|4438.5|4439|4438.5|4439|4438|0
1650972780000|2022-04-26 11:33:00|4439.5|4439|4441|4440|4441|4440|4439.5|4438.5|3619
1650972790000|2022-04-26 11:33:10|4440.5|4439.5|4440.5|4439.5|4441|4439.5|4440|4439.5|208
1650972800000|2022-04-26 11:33:20|4440|4440|4440|4439.5|4440.5|4440|4440|4439.5|328
1650972810000|2022-04-26 11:33:30|4439.5|4439|4440.5|4439.5|4441|4439.5|4439.5|4439|298
1650972820000|2022-04-26 11:33:40|4441|4440|4441|4440|4441|4440|4441|4440|39
1650972830000|2022-04-26 11:33:50|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|381
1650972840000|2022-04-26 11:34:00|4442|4441|4442|4441|4442|4441|4442|4441|0
1650972850000|2022-04-26 11:34:10|4441.5||4441.5||4442||4441.5||532
1650972860000|2022-04-26 11:34:20|4441|4440.5|4440.5|4439.5|4441|4440.5|4440.5|4439.5|539
1650972870000|2022-04-26 11:34:30|4441|4440|4441|4440|4441|4440|4441|4439.5|152
1650972880000|2022-04-26 11:34:40|4440.5|4439.5|4440|4439|4441|4440|4439.5|4439|157
1650972890000|2022-04-26 11:34:50|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|451
1650972900000|2022-04-26 11:35:00|4440|4439|4440|4439|4440.5|4439.5|4439.5|4438.5|172
1650972910000|2022-04-26 11:35:10|4439.5|4438.5|4439.5|4439|4439.5|4439|4439.5|4438.5|0
1650972920000|2022-04-26 11:35:20|4440|4439.5|4441|4440|4441.5|4440.5|4440|4439|542
1650972930000|2022-04-26 11:35:30|4440.5|4440.5|4440.5|4439.5|4440.5|4440.5|4440|4439|141
1650972940000|2022-04-26 11:35:40|4440|4439|4440|4439|4440.5|4439.5|4440|4439|435
1650972960000|2022-04-26 11:36:00|4440.5|4439.5|4442|4441|4443|4442.5|4440|4439|8087
1650972970000|2022-04-26 11:36:10|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440|4439|1236
1650972980000|2022-04-26 11:36:20|4440|4439|4439|4438|4440|4439|4438.5|4438|568
1650972990000|2022-04-26 11:36:30|||||||||3
1650973000000|2022-04-26 11:36:40|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438.5|876
1650973010000|2022-04-26 11:36:50|4439.5|4439.5|4440.5|4439.5|4440.5|4440|4439.5|4439.5|549
1650973020000|2022-04-26 11:37:00|4440|4439|4440.5|4440|4441.5|4440.5|4439.5|4439|1722
1650973030000|2022-04-26 11:37:10|4440|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|977
1650973040000|2022-04-26 11:37:20|4440|4439|4440.5|4440|4440.5|4440|4439.5|4439|1530
1650973050000|2022-04-26 11:37:30|4441|4440.5|4441|4440|4441.5|4440.5|4440.5|4440|822
1650973070000|2022-04-26 11:37:50|4440.5|4439.5|4439|4438|4440.5|4440|4438.5|4438|2069
1650973080000|2022-04-26 11:38:00|4439.5|4438.5|4439.5|4438.5|4439.5|4439|4439|4438|814
1650973090000|2022-04-26 11:38:10||4439||4439||4439||4438.5|115
1650973100000|2022-04-26 11:38:20|4439|4438.5|4436.5|4436|4439|4439|4436.5|4436|1078
1650973110000|2022-04-26 11:38:30|4437|4435.5|4436.5|4435.5|4437|4436.5|4436|4435.5|2828
1650973120000|2022-04-26 11:38:40|4437|4436|4436.5|4435.5|4437|4436|4436.5|4435.5|0
1650973130000|2022-04-26 11:38:50|4436|4435|4436|4435.5|4436|4435.5|4435.5|4435|164
1650973140000|2022-04-26 11:39:00|4436.5|4436|4437.5|4437|4438|4437|4436.5|4436|538
1650973150000|2022-04-26 11:39:10|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437|652
1650973160000|2022-04-26 11:39:20|4438.5|4438|4438|4437|4439.5|4438|4438|4437|1303
1650973180000|2022-04-26 11:39:40||4437.5||4437.5||4437.5||4437|0
1650973190000|2022-04-26 11:39:50|4438.5|4438|4438|4437.5|4439|4438.5|4438|4437|563
1650973200000|2022-04-26 11:40:00|4437.5|4437|4437|4436|4437.5|4437|4437|4436|354
1650973210000|2022-04-26 11:40:10||4436.5||4436||4436.5||4436|0
1650973220000|2022-04-26 11:40:20|4437.5|4436.5|4437.5|4437|4437.5|4437|4437.5|4436.5|464
1650973230000|2022-04-26 11:40:30|4438|4436.5|4439|4438.5|4439|4438.5|4438|4436.5|582
1650973240000|2022-04-26 11:40:40|4438.5|4438|4438|4437|4439|4438|4438|4437|162
1650973250000|2022-04-26 11:40:50|4437.5|4436.5|4438|4437|4438|4437|4437.5|4436.5|0
1650973260000|2022-04-26 11:41:00|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|0
1650973290000|2022-04-26 11:41:30|4437|4437|4437|4436|4437.5|4437|4436.5|4436|703
1650973300000|2022-04-26 11:41:40|4436.5|4435.5|4436|4435.5|4436.5|4435.5|4436|4435.5|221
1650973310000|2022-04-26 11:41:50|4435.5|4435|4436|4435|4436|4435|4435.5|4435|50
1650973320000|2022-04-26 11:42:00|4435.5|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|420
1650973330000|2022-04-26 11:42:10|4435|4434.5|4434|4433.5|4435.5|4435|4434|4433.5|4334
1650973340000|2022-04-26 11:42:20|4433.5|4433|4434|4433.5|4434.5|4433.5|4433.5|4433|528
1650973350000|2022-04-26 11:42:30|4434.5|4434|4434.5|4433.5|4435|4434.5|4434.5|4433.5|215
1650973360000|2022-04-26 11:42:40|4434|4434|4435|4434|4435|4434|4434|4434|716
1650973370000|2022-04-26 11:42:50|4434.5|4433.5|4435|4434|4435|4434.5|4434.5|4433.5|348
1650973380000|2022-04-26 11:43:00|4434.5|4433.5|4429|4428|4434.5|4433.5|4427.5|4426.5|9199
1650973390000|2022-04-26 11:43:10|4428.5|4427.5|4431|4429.5|4431.5|4430|4428.5|4427.5|42
1650973400000|2022-04-26 11:43:20|4430.5|4430|4428|4427|4430.5|4430|4428|4427|1078
1650973410000|2022-04-26 11:43:30|4427.5|4426.5|4426.5|4425.5|4427.5|4427|4426.5|4425.5|0
1650973420000|2022-04-26 11:43:40|4426|4425|4425|4424|4427.5|4426.5|4425|4424|1737
1650973430000|2022-04-26 11:43:50|4424.5|4424.5|4425.5|4424.5|4425.5|4424.5|4424|4423.5|899
1650973440000|2022-04-26 11:44:00|4426|4424|4426.5|4425.5|4426.5|4425.5|4425.5|4424|1959
1650973450000|2022-04-26 11:44:10|4427|4426|4427|4426|4427.5|4426|4427|4425.5|369
1650973460000|2022-04-26 11:44:20|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|151
1650973470000|2022-04-26 11:44:30|4427.5|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|168
1650973490000|2022-04-26 11:44:50||4426||4426||4426||4426|342
1650973510000|2022-04-26 11:45:10|4426.5|4425.5|4427|4426|4428|4427|4426|4425.5|1740
1650973520000|2022-04-26 11:45:20|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|0
1650973530000|2022-04-26 11:45:30|4428.5|4427.5|4429.5|4428.5|4430.5|4429.5|4428.5|4427.5|434
1650973540000|2022-04-26 11:45:40|4430|4429|4430.5|4429.5|4430.5|4429.5|4430|4429|373
1650973550000|2022-04-26 11:45:50|4431|4430|4431.5|4430.5|4432|4431|4431|4430|39
1650973560000|2022-04-26 11:46:00|4432|4431|4432|4431|4432|4431|4432|4431|0
1650973570000|2022-04-26 11:46:10|4431.5|4430.5|4431|4430|4431.5|4430.5|4431|4430|122
1650973580000|2022-04-26 11:46:20|4430.5|4429.5|4431.5|4430.5|4431.5|4430.5|4430|4429.5|40
1650973590000|2022-04-26 11:46:30|4432|4431|4431|4430.5|4432.5|4432|4431|4430|2307
1650973600000|2022-04-26 11:46:40|4431.5|4431|4432.5|4431.5|4433|4432|4431.5|4430.5|596
1650973610000|2022-04-26 11:46:50|4433|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4431.5|38
1650973620000|2022-04-26 11:47:00||4433||4432.5||4433||4432.5|0
1650973630000|2022-04-26 11:47:10|4433|4432|4433|4432|4433|4432|4432.5|4432|148
1650973650000|2022-04-26 11:47:30|4433.5|4432.5|4433.5|4432.5|4433.5|4433|4433.5|4432.5|45
1650973670000|2022-04-26 11:47:50|4434|4433|4435.5|4434|4435.5|4434|4434|4433|64
1650973680000|2022-04-26 11:48:00||4434.5||4435||4435||4434.5|0
1650973690000|2022-04-26 11:48:10|4436|4435.5|4436|4435.5|4436.5|4435.5|4435.5|4435|276
1650973700000|2022-04-26 11:48:20|||||||||1044
1650973710000|2022-04-26 11:48:30|4435.5|4435|4434.5|4434|4436|4435.5|4434.5|4434|585
1650973720000|2022-04-26 11:48:40|4434|4433.5|4434.5|4434|4435|4434|4434|4433.5|511
1650973750000|2022-04-26 11:49:10|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434|39
1650973760000|2022-04-26 11:49:20|4435.5|4435|4435.5|4434.5|4435.5|4435|4435.5|4434.5|38
1650973770000|2022-04-26 11:49:30|4436|4435|4436.5|4435.5|4436.5|4435.5|4436|4435|121
1650973780000|2022-04-26 11:49:40|4436|4435|4436.5|4435.5|4436.5|4436|4436|4435|735
1650973790000|2022-04-26 11:49:50|4437|4436|4437|4436|4437.5|4436.5|4437|4435.5|38
1650973800000|2022-04-26 11:50:00|4437.5|4436.5|4438|4437|4438|4437|4437.5|4436.5|39
1650973810000|2022-04-26 11:50:10|4438.5|4437.5|4440|4439|4440|4439|4438.5|4437.5|321
1650973850000|2022-04-26 11:50:50|4439.5|4439.5|4439|4438|4439.5|4439.5|4438.5|4437.5|434
1650973860000|2022-04-26 11:51:00|4438.5||4438.5||4438.5||4438.5||0
1650973870000|2022-04-26 11:51:10|4439|4438.5|4439|4438.5|4439|4438.5|4439|4438|40
1650973890000|2022-04-26 11:51:30|4439.5||4439.5||4439.5||4439.5||40
1650973900000|2022-04-26 11:51:40|4439|4438|4439|4438|4439|4438.5|4438.5|4438|370
1650973910000|2022-04-26 11:51:50|4438.5|4438.5|4439.5|4438.5|4439.5|4438.5|4438.5|4438.5|552
1650973920000|2022-04-26 11:52:00|4439|4438|4439|4438|4439|4438|4438.5|4438|361
1650973940000|2022-04-26 11:52:20|4439.5|4438.5|4439.5|4439|4439.5|4439|4439.5|4438.5|38
1650973950000|2022-04-26 11:52:30|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|137
1650973960000|2022-04-26 11:52:40|4440.5|4440|4441|4440|4441|4440|4440.5|4440|66
1650973980000|2022-04-26 11:53:00|4440.5|4439.5|4440|4439.5|4440.5|4439.5|4440|4439.5|372
1650973990000|2022-04-26 11:53:10|4440.5|4440|4441|4440.5|4441|4440.5|4440.5|4440|314
1650974010000|2022-04-26 11:53:30|||||||||5
1650974020000|2022-04-26 11:53:40|4441.5|4441|4442.5|4441.5|4442.5|4441.5|4441.5|4440.5|633
1650974030000|2022-04-26 11:53:50|4443|4441|4442|4441|4443|4441|4441.5|4440.5|1233
1650974040000|2022-04-26 11:54:00|4441.5||4442||4442||4441.5||0
1650974050000|2022-04-26 11:54:10|4442.5|4441.5|4440.5|4439.5|4442.5|4442|4440.5|4439.5|1573
1650974060000|2022-04-26 11:54:20|4440|4440|4439.5|4438.5|4440.5|4440|4439.5|4438.5|530
1650974070000|2022-04-26 11:54:30|4440|4439|4440|4438.5|4440|4439|4439.5|4438.5|0
1650974080000|2022-04-26 11:54:40|4440.5|4439|4440.5|4439|4440.5|4439.5|4440|4438.5|412
1650974090000|2022-04-26 11:54:50|4441|4439.5|4441|4440.5|4441.5|4440.5|4441|4439.5|881
1650974100000|2022-04-26 11:55:00|4440.5|4440|4441|4439.5|4441|4440|4440|4439|39
1650974110000|2022-04-26 11:55:10|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4439.5|0
1650974120000|2022-04-26 11:55:20|4440|4439.5|4439.5|4438.5|4440.5|4439.5|4439|4438.5|139
1650974130000|2022-04-26 11:55:30|4439|4438|4439.5|4438.5|4439.5|4439|4438.5|4438|204
1650974140000|2022-04-26 11:55:40|4439|4438|4436.5|4435.5|4439|4438|4431.5|4431|14283
1650974150000|2022-04-26 11:55:50|4436|4435|4438|4436.5|4438|4437|4435.5|4434.5|2050
1650974160000|2022-04-26 11:56:00|4437.5|4437|4438.5|4437.5|4438.5|4437.5|4437.5|4437|594
1650974170000|2022-04-26 11:56:10|4439|4438|4439.5|4438.5|4439.5|4438.5|4439|4438|37
1650974180000|2022-04-26 11:56:20|4439|4438|4439.5|4438.5|4439.5|4439|4438|4437.5|1096
1650974190000|2022-04-26 11:56:30|4439|4439|4438|4437|4439|4439|4437.5|4436.5|890
1650974200000|2022-04-26 11:56:40|4437.5||4437.5||4437.5||4437.5||0
1650974210000|2022-04-26 11:56:50|4437|4436.5|4434.5|4433.5|4437|4436.5|4434.5|4433|1411
1650974220000|2022-04-26 11:57:00|4435|4433|4431.5|4430|4435|4433.5|4429|4427.5|14461
1650974230000|2022-04-26 11:57:10|4432|4430.5|4431|4430|4432|4430.5|4429.5|4428|2249
1650974240000|2022-04-26 11:57:20|4430.5|4430.5|4431|4430|4431|4430.5|4430.5|4429.5|460
1650974260000|2022-04-26 11:57:40|4430.5|4429.5|4431|4430|4431|4430|4429|4428.5|1198
1650974270000|2022-04-26 11:57:50|4431.5|4430.5|4431|4430|4432|4431|4431|4430|456
1650974280000|2022-04-26 11:58:00|4430.5|4430.5|4429.5|4428|4431.5|4430.5|4429|4428|1926
1650974290000|2022-04-26 11:58:10|4429|4427.5|4428.5|4427.5|4429|4427.5|4428.5|4427.5|0
1650974300000|2022-04-26 11:58:20|4428|4427|4427|4425.5|4428.5|4428|4426.5|4425|596
1650974310000|2022-04-26 11:58:30|4426.5|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|551
1650974320000|2022-04-26 11:58:40|4427|4426|4425.5|4424.5|4427|4426.5|4425.5|4424.5|2021
1650974330000|2022-04-26 11:58:50|4425|4424|4425|4424|4425|4424.5|4424.5|4423.5|524
1650974340000|2022-04-26 11:59:00|4425.5|4424.5|4425|4423.5|4426|4425|4425|4423.5|468
1650974350000|2022-04-26 11:59:10|4425.5|4424|4425.5|4424.5|4425.5|4425|4425|4424|925
1650974360000|2022-04-26 11:59:20|4426|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4424.5|1344
1650974370000|2022-04-26 11:59:30|4426|4426|4426|4425.5|4426|4426|4426|4425.5|224
1650974380000|2022-04-26 11:59:40|4426.5|4425|4426|4425|4427|4425|4425.5|4425|655
1650974390000|2022-04-26 11:59:50|4425.5|4424.5|4424.5|4423.5|4425.5|4425|4424.5|4423.5|297
1650974400000|2022-04-26 12:00:00|4425|4424|4425|4424|4425|4424|4424.5|4423.5|1150
1650974410000|2022-04-26 12:00:10||4424.5||4424.5||4424.5||4424.5|0
1650974420000|2022-04-26 12:00:20|4425.5|4425|4426|4425.5|4427|4425.5|4425.5|4425|658
1650974430000|2022-04-26 12:00:30|4426.5|4426|4429.5|4429|4429.5|4429|4426.5|4426|3356
1650974440000|2022-04-26 12:00:40|4429|4428.5|4427.5|4426.5|4429.5|4428.5|4427|4426|301
1650974460000|2022-04-26 12:01:00|4427|4427|4428.5|4427.5|4428.5|4427.5|4427|4427|1193
1650974470000|2022-04-26 12:01:10|4428||4428||4428.5||4428||0
1650974480000|2022-04-26 12:01:20|4428.5|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|449
1650974500000|2022-04-26 12:01:40|4429|4428|4429|4428|4429.5|4428.5|4429|4428|811
1650974510000|2022-04-26 12:01:50|4429.5|4428.5|4431.5|4430.5|4432|4431|4429.5|4428.5|982
1650974520000|2022-04-26 12:02:00|4432|4431|4432|4431|4432.5|4431.5|4431.5|4430.5|713
1650974540000|2022-04-26 12:02:20|4432.5|4431.5|4430|4429|4432.5|4431.5|4430|4429|4011
1650974550000|2022-04-26 12:02:30|4430.5|4429.5|4431|4430|4431.5|4430|4430.5|4429.5|282
1650974560000|2022-04-26 12:02:40|4431.5|4430.5|4432|4431|4432.5|4431|4431.5|4430.5|75
1650974570000|2022-04-26 12:02:50|4432.5|4431.5|4435|4434.5|4435|4434.5|4432|4431.5|1638
1650974580000|2022-04-26 12:03:00|4434.5|4434|4433|4432|4434.5|4434|4433|4432|259
1650974600000|2022-04-26 12:03:20||4432.5||4431.5||4432.5||4431.5|131
1650974610000|2022-04-26 12:03:30|4433.5|4432|4435|4433.5|4435|4434|4433.5|4432|639
1650974620000|2022-04-26 12:03:40|4434.5|4433|4433|4432.5|4434.5|4433|4433|4432.5|1645
1650974640000|2022-04-26 12:04:00|4432.5|4432|4432|4431|4433|4432.5|4431|4430|455
1650974650000|2022-04-26 12:04:10|4432.5|4431.5|4432|4431|4434|4433|4431.5|4430|1436
1650974660000|2022-04-26 12:04:20|4432.5|4431.5|4433.5|4432.5|4433.5|4432.5|4432|4431|1227
1650974670000|2022-04-26 12:04:30|4433||4433||4433.5||4433||0
1650974700000|2022-04-26 12:05:00|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|460
1650974710000|2022-04-26 12:05:10|4433.5|4433|4433.5|4432.5|4433.5|4433|4433.5|4432.5|39
1650974720000|2022-04-26 12:05:20|4434|4433|4434.5|4433.5|4434.5|4433.5|4434|4433|237
1650974730000|2022-04-26 12:05:30|4434|4433|4434|4432.5|4434|4433|4433.5|4432.5|567
1650974740000|2022-04-26 12:05:40|4433.5|4433|4433.5|4432.5|4434|4433|4433|4432.5|0
1650974750000|2022-04-26 12:05:50|4434|4432|4433.5|4432.5|4434|4432.5|4432.5|4431.5|145
1650974760000|2022-04-26 12:06:00|4433|4432|4432.5|4432|4433|4432|4432.5|4432|0
1650974790000|2022-04-26 12:06:30|4432|4431.5|4434|4433|4434.5|4433.5|4432|4431|3183
1650974800000|2022-04-26 12:06:40|4434.5|4433.5|4434|4433|4435|4434|4434|4433|506
1650974810000|2022-04-26 12:06:50|4433.5|4433.5|4434.5|4433.5|4434.5|4433.5|4433.5|4433|472
1650974820000|2022-04-26 12:07:00|4434|4434|4434.5|4433.5|4434.5|4434|4434|4433.5|215
1650974830000|2022-04-26 12:07:10|4434|4433|4434|4433|4434|4433.5|4433.5|4433|1187
1650974840000|2022-04-26 12:07:20|||||||||57
1650974850000|2022-04-26 12:07:30|4433.5|4432.5|4432.5|4431.5|4433.5|4432.5|4432.5|4431.5|123
1650974860000|2022-04-26 12:07:40|4433|4432|4433|4431.5|4433|4432.5|4432|4431|739
1650974870000|2022-04-26 12:07:50|4432.5|4432|4433|4432|4433|4432|4432.5|4432|0
1650974890000|2022-04-26 12:08:10|4433.5|4432.5|4435|4434|4435|4434|4433.5|4432.5|1034
1650974900000|2022-04-26 12:08:20|4434.5|4434.5|4435|4434|4435|4434.5|4434.5|4433.5|432
1650974920000|2022-04-26 12:08:40|||||||||3
1650974930000|2022-04-26 12:08:50|4434.5||4434.5||4434.5||4434.5||0
1650974940000|2022-04-26 12:09:00|4434|4433.5|4435|4434|4435|4434.5|4434|4433.5|443
1650974950000|2022-04-26 12:09:10|4435.5|4434.5|4435.5|4434.5|4436|4435.5|4435|4434.5|1816
1650974960000|2022-04-26 12:09:20|4435|4434|4435.5|4434.5|4435.5|4434.5|4434.5|4434|47
1650974970000|2022-04-26 12:09:30||4435||4434.5||4435||4434.5|0
1650974980000|2022-04-26 12:09:40||4435||4435||4435||4435|191
1650974990000|2022-04-26 12:09:50|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435|106
1650975000000|2022-04-26 12:10:00|||||||||100
1650975010000|2022-04-26 12:10:10|4437|4436|4439|4438|4439|4438|4437|4436|419
1650975020000|2022-04-26 12:10:20|4439.5|4438.5|4439|4438|4440|4439|4439|4438|1396
1650975040000|2022-04-26 12:10:40|4438.5||4439||4439||4438.5||204
1650975050000|2022-04-26 12:10:50|4439.5|4438.5|4439|4438.5|4439.5|4438.5|4439|4438|800
1650975060000|2022-04-26 12:11:00|4439.5|4438|4437.5|4436|4439.5|4438|4436.5|4435.5|1060
1650975070000|2022-04-26 12:11:10|4437||4436.5||4437.5||4436.5||0
1650975080000|2022-04-26 12:11:20|4436|4435.5|4436|4435|4436|4435.5|4436|4435|38
1650975090000|2022-04-26 12:11:30||4435.5||4435.5||4435.5||4435.5|0
1650975100000|2022-04-26 12:11:40|4436.5|4436|4437.5|4436.5|4437.5|4436.5|4436.5|4436|585
1650975110000|2022-04-26 12:11:50|4438|4437|4437.5|4436.5|4438|4437|4437.5|4436.5|0
1650975120000|2022-04-26 12:12:00|4438|4437|4438|4437|4438|4437|4437.5|4437|0
1650975130000|2022-04-26 12:12:10|4437.5||4438||4438||4437.5||0
1650975140000|2022-04-26 12:12:20|4437.5||4437.5||4437.5||4437.5||0
1650975150000|2022-04-26 12:12:30|||||||||23
1650975170000|2022-04-26 12:12:50|4438.5|4437.5|4438|4437|4438.5|4438|4437.5|4437|1714
1650975180000|2022-04-26 12:13:00|4438.5|4437.5|4438.5|4437.5|4439|4437.5|4438.5|4437.5|0
1650975190000|2022-04-26 12:13:10|4438|4438|4439.5|4438.5|4440|4439|4438|4438|218
1650975200000|2022-04-26 12:13:20|4440|4439|4441|4440|4441|4440|4439.5|4439|535
1650975220000|2022-04-26 12:13:40|4441.5|4440.5|4443.5|4442.5|4444|4443|4441.5|4440.5|1501
1650975230000|2022-04-26 12:13:50|4444|4443|4444|4443|4444|4443|4444|4442.5|174
1650975240000|2022-04-26 12:14:00|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443.5|0
1650975250000|2022-04-26 12:14:10|4445|4444|4444|4442.5|4446|4444.5|4443.5|4442.5|1712
1650975260000|2022-04-26 12:14:20|4443.5|4442|4444|4442.5|4444|4443.5|4443|4442|515
1650975270000|2022-04-26 12:14:30|4443.5|4443|4444.5|4443.5|4445|4444|4443.5|4442.5|633
1650975280000|2022-04-26 12:14:40|4445|4444|4445.5|4444|4445.5|4444.5|4444.5|4443.5|1044
1650975290000|2022-04-26 12:14:50|4445|4443.5|4443|4442|4445|4443.5|4443|4442|127
1650975300000|2022-04-26 12:15:00|4443.5|4442.5|4444.5|4443.5|4444.5|4444|4443|4442.5|259
1650975310000|2022-04-26 12:15:10||4444||4444||4444||4444|0
1650975320000|2022-04-26 12:15:20|4445|4443.5|4442.5|4441|4445|4444|4441.5|4440.5|1232
1650975330000|2022-04-26 12:15:30|4442|4441.5|4442|4440.5|4442.5|4442|4441.5|4440.5|0
1650975340000|2022-04-26 12:15:40|4444|4441|4441|4440.5|4444|4442|4440|4439.5|8513
1650975350000|2022-04-26 12:15:50|4441.5|4441|4442.5|4441.5|4442.5|4441.5|4441.5|4441|695
1650975360000|2022-04-26 12:16:00|4442|4441|4441.5|4440.5|4442.5|4441|4441.5|4440.5|748
1650975370000|2022-04-26 12:16:10|4441|4440|4439|4438|4441|4440|4439|4438|1781
1650975380000|2022-04-26 12:16:20|4439.5|4438.5|4440|4438.5|4440|4438.5|4439.5|4438.5|98
1650975390000|2022-04-26 12:16:30||4439||4439||4439||4439|0
1650975400000|2022-04-26 12:16:40|4440.5|4439.5|4441.5|4440.5|4441.5|4440.5|4440.5|4439.5|449
1650975410000|2022-04-26 12:16:50|4441|4440|4441|4440|4441.5|4440|4441|4440|193
1650975420000|2022-04-26 12:17:00|4441.5|4440.5|4442.5|4441|4442.5|4441|4441|4440|1060
1650975430000|2022-04-26 12:17:10|4442|4440.5|4441.5|4440.5|4442.5|4440.5|4441|4440.5|227
1650975440000|2022-04-26 12:17:20|4441|4440|4440|4439|4441|4440|4439.5|4439|382
1650975450000|2022-04-26 12:17:30||4439.5||4439||4439.5||4439|0
1650975460000|2022-04-26 12:17:40|4439.5|4438.5|4439|4438.5|4439.5|4438.5|4438.5|4437.5|746
1650975480000|2022-04-26 12:18:00|4439.5|4439|4441.5|4440|4441.5|4440.5|4439.5|4439|505
1650975490000|2022-04-26 12:18:10|4441|4440.5|4441.5|4440.5|4442.5|4441.5|4441|4440.5|1951
1650975500000|2022-04-26 12:18:20|4441|4440|4441.5|4440.5|4441.5|4440.5|4439.5|4438.5|3102
1650975510000|2022-04-26 12:18:30|4441|4440|4441|4440|4441.5|4440.5|4441|4440|0
1650975520000|2022-04-26 12:18:40|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|1257
1650975530000|2022-04-26 12:18:50|||||||||50
1650975540000|2022-04-26 12:19:00|4440|4439|4439|4438|4440|4439|4438.5|4437.5|2928
1650975550000|2022-04-26 12:19:10|4439.5|4438.5|4439|4438|4439.5|4438.5|4438.5|4437.5|731
1650975560000|2022-04-26 12:19:20|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|318
1650975570000|2022-04-26 12:19:30||4439||4438.5||4439||4438.5|0
1650975580000|2022-04-26 12:19:40|4440|4439|4440|4439.5|4440|4439.5|4440|4439|77
1650975590000|2022-04-26 12:19:50|4439.5|4439|4440|4439|4441|4440|4439.5|4439|590
1650975600000|2022-04-26 12:20:00|4440.5|4439.5|4440.5|4439.5|4441|4440|4440|4439|89
1650975610000|2022-04-26 12:20:10|4440|4439|4440.5|4439.5|4440.5|4439.5|4440|4439|0
1650975620000|2022-04-26 12:20:20|4441|4440|4441|4440|4441|4440|4441|4440|0
1650975630000|2022-04-26 12:20:30|4440.5|4439.5|4439.5|4438.5|4440.5|4439.5|4439|4438.5|262
1650975640000|2022-04-26 12:20:40|4439|4438|4440.5|4439|4440.5|4439|4439|4438|1103
1650975650000|2022-04-26 12:20:50|4440|4439.5|4440.5|4439.5|4440.5|4439.5|4439.5|4438|125
1650975660000|2022-04-26 12:21:00|||||||||13
1650975670000|2022-04-26 12:21:10|4440||4440||4440.5||4440||0
1650975690000|2022-04-26 12:21:30|4440.5|4440|4442.5|4441.5|4442.5|4441.5|4440.5|4440|1102
1650975700000|2022-04-26 12:21:40|4442|4441|4441.5|4441|4442|4441|4441.5|4440.5|410
1650975710000|2022-04-26 12:21:50|4442|4441.5|4444|4443|4444|4443|4442|4441.5|1004
1650975720000|2022-04-26 12:22:00|4443.5|4443.5|4444|4443.5|4444.5|4443.5|4443.5|4443.5|247
1650975730000|2022-04-26 12:22:10|4443.5|4443|4444|4443|4444.5|4443.5|4443.5|4442.5|615
1650975740000|2022-04-26 12:22:20|4444.5|4443.5|4445|4444|4445|4444|4444|4443.5|1000
1650975750000|2022-04-26 12:22:30|4445.5|4444.5|4445|4444.5|4446|4444.5|4445|4443.5|1565
1650975770000|2022-04-26 12:22:50||4444||4444||4444||4444|606
1650975780000|2022-04-26 12:23:00||4444.5||4444.5||4444.5||4444|0
1650975790000|2022-04-26 12:23:10|4444.5|4444|4443|4442|4445|4444.5|4443|4441.5|1582
1650975810000|2022-04-26 12:23:30|4442.5|4442.5|4442|4440.5|4442.5|4442.5|4441.5|4440.5|168
1650975820000|2022-04-26 12:23:40|4441.5|4441|4442|4441|4442|4441|4441.5|4440.5|316
1650975840000|2022-04-26 12:24:00|4441.5|4441.5|4442|4441|4442|4441.5|4441.5|4441|291
1650975850000|2022-04-26 12:24:10|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441|4440|285
1650975870000|2022-04-26 12:24:30|4442|4441|4442|4441.5|4442|4441.5|4442|4441|275
1650975880000|2022-04-26 12:24:40|4442.5|4442|4444|4443|4444|4443|4442.5|4442|765
1650975900000|2022-04-26 12:25:00|4444.5|4443.5|4443|4442.5|4444.5|4444|4443|4442|2388
1650975910000|2022-04-26 12:25:10|4442.5|4442|4444|4443|4444|4443|4442.5|4441.5|2475
1650975920000|2022-04-26 12:25:20|4443.5|4442.5|4443.5|4442.5|4443.5|4442.5|4443|4442|38
1650975930000|2022-04-26 12:25:30|4444|4443|4441.5|4441|4444|4443|4441.5|4441|2357
1650975940000|2022-04-26 12:25:40|4442|4440.5|4438|4436.5|4442|4440.5|4436|4434.5|17235
1650975950000|2022-04-26 12:25:50|4437.5|4437|4436|4435|4439|4438|4434.5|4433|13793
1650975960000|2022-04-26 12:26:00|4436.5|4435.5|4436|4435|4438|4437|4433|4432|18165
1650975970000|2022-04-26 12:26:10|4436.5|4435.5|4434|4433|4437.5|4436.5|4433|4431.5|7309
1650975980000|2022-04-26 12:26:20|4433.5|4433.5|4436|4435|4436|4435.5|4433.5|4433|1975
1650975990000|2022-04-26 12:26:30|4436.5|4436|4434.5|4433.5|4437|4436|4434.5|4433.5|2783
1650976000000|2022-04-26 12:26:40|4434|4433|4435|4434|4435.5|4435|4434|4433|2525
1650976010000|2022-04-26 12:26:50|4434.5|4433.5|4434|4433|4434.5|4433.5|4434|4433|121
1650976020000|2022-04-26 12:27:00|4434.5|4433.5|4436|4435|4436.5|4435.5|4434.5|4433.5|1043
1650976030000|2022-04-26 12:27:10|4435.5|4435.5|4437|4436|4437|4436|4435.5|4435|163
1650976040000|2022-04-26 12:27:20|4436.5|4436.5|4437|4436.5|4437|4436.5|4436.5|4436.5|249
1650976050000|2022-04-26 12:27:30|4436.5|4436|4436.5|4435.5|4436.5|4436|4436.5|4435.5|128
1650976060000|2022-04-26 12:27:40|4436|4435|4436.5|4435.5|4436.5|4435.5|4436|4435|1023
1650976080000|2022-04-26 12:28:00|||||||||90
1650976110000|2022-04-26 12:28:30|4437|4436|4437|4436|4437|4436.5|4436.5|4436|658
1650976120000|2022-04-26 12:28:40|4436.5||4436.5||4437||4436.5||0
1650976130000|2022-04-26 12:28:50|4437|4436.5|4438|4437|4438|4437|4437|4436|1108
1650976140000|2022-04-26 12:29:00|4438.5|4437.5|4438|4437.5|4438.5|4437.5|4438|4437|522
1650976150000|2022-04-26 12:29:10|4437.5|4437|4438|4437|4438|4437|4437|4436.5|2290
1650976160000|2022-04-26 12:29:20|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|515
1650976190000|2022-04-26 12:29:50||4438||4438||4438||4438|100
1650976200000|2022-04-26 12:30:00|4439|4438.5|4438.5|4438|4439.5|4438.5|4438.5|4438|501
1650976210000|2022-04-26 12:30:10|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|496
1650976220000|2022-04-26 12:30:20|4438|4437|4437|4436|4438|4437|4436.5|4435.5|476
1650976230000|2022-04-26 12:30:30|4437.5|4436.5|4438|4437|4438|4437|4437|4436.5|0
1650976240000|2022-04-26 12:30:40|4437.5|4436.5|4437|4436|4437.5|4437|4437|4436|243
1650976250000|2022-04-26 12:30:50|4436.5|4435.5|4436.5|4436|4436.5|4436|4436.5|4435.5|176
1650976260000|2022-04-26 12:31:00|4437|4436.5|4438|4437.5|4438.5|4438|4437|4436|1353
1650976270000|2022-04-26 12:31:10|4437.5|4437|4437|4435.5|4437.5|4437|4436.5|4435.5|348
1650976280000|2022-04-26 12:31:20|4437.5|4436|4438|4437|4438.5|4437|4437|4435.5|51
1650976290000|2022-04-26 12:31:30|4438.5|4436.5|4438.5|4438|4439.5|4438.5|4438.5|4436.5|1058
1650976300000|2022-04-26 12:31:40|4439|4438.5|4439.5|4438|4440|4438.5|4439|4438|115
1650976310000|2022-04-26 12:31:50|4440|4438.5|4441|4439.5|4441|4440|4439.5|4438.5|2603
1650976320000|2022-04-26 12:32:00|4441.5|4440|4441.5|4440.5|4441.5|4440.5|4441.5|4440|306
1650976330000|2022-04-26 12:32:10|4441|4440|4439.5|4438.5|4441|4440|4439.5|4438|741
1650976340000|2022-04-26 12:32:20|4440|4439|4441|4440|4441|4440|4440|4439|994
1650976350000|2022-04-26 12:32:30|4440.5|4440.5|4440.5|4440|4440.5|4440.5|4440.5|4440|0
1650976360000|2022-04-26 12:32:40|4441|4440.5|4441|4440|4441|4440.5|4440.5|4440|410
1650976370000|2022-04-26 12:32:50||4440.5||4440||4440.5||4440|25
1650976380000|2022-04-26 12:33:00|4440.5|4439.5|4439|4438.5|4440.5|4439.5|4439|4438|1320
1650976390000|2022-04-26 12:33:10|4438.5|4438|4439|4438|4439|4438.5|4438.5|4437.5|395
1650976400000|2022-04-26 12:33:20|4438.5|4437.5|4438.5|4437|4438.5|4437.5|4438|4437|26
1650976410000|2022-04-26 12:33:30|4438|4437.5|4438|4437|4438|4437.5|4437.5|4437|37
1650976430000|2022-04-26 12:33:50|4438.5|4437.5|4438|4437.5|4438.5|4437.5|4438|4437.5|500
1650976440000|2022-04-26 12:34:00|4437.5|4437|4437.5|4437|4438|4437|4437|4436.5|329
1650976450000|2022-04-26 12:34:10|4437|4436.5|4437|4436|4437|4436.5|4437|4436|93
1650976460000|2022-04-26 12:34:20|4437.5|4436.5|4439|4438|4439|4438|4437.5|4436.5|363
1650976470000|2022-04-26 12:34:30|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438.5|149
1650976480000|2022-04-26 12:34:40|4439.5|4439.5|4440.5|4439.5|4440.5|4439.5|4439.5|4439.5|0
1650976490000|2022-04-26 12:34:50|4440|4440|4440.5|4440|4440.5|4440|4440|4439.5|154
1650976500000|2022-04-26 12:35:00|4440|4439.5|4440.5|4440|4440.5|4440|4440|4439.5|288
1650976510000|2022-04-26 12:35:10|4440|4439.5|4440|4439|4440.5|4439.5|4439.5|4439|245
1650976520000|2022-04-26 12:35:20|4439.5||4440||4440||4439.5||49
1650976530000|2022-04-26 12:35:30|4440.5|4439.5|4440|4439.5|4440.5|4439.5|4440|4439.5|636
1650976540000|2022-04-26 12:35:40|4440.5|4440|4441.5|4441|4441.5|4441|4440.5|4440|972
1650976550000|2022-04-26 12:35:50|4441|4440.5|4439.5|4439|4441.5|4440.5|4439.5|4439|822
1650976560000|2022-04-26 12:36:00|4439|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438|86
1650976570000|2022-04-26 12:36:10|4439|4438|4439.5|4438.5|4439.5|4438.5|4438.5|4438|354
1650976580000|2022-04-26 12:36:20|4440|4439|4440.5|4439.5|4441|4440|4440|4439|0
1650976600000|2022-04-26 12:36:40|4440|4439|4439.5|4438.5|4440|4439|4439|4438|716
1650976610000|2022-04-26 12:36:50|4439|4438|4438.5|4438|4439|4438|4438.5|4438|37
1650976620000|2022-04-26 12:37:00|4438|4437.5|4436|4435.5|4438.5|4438|4436|4435.5|684
1650976630000|2022-04-26 12:37:10|4436.5|4435|4435.5|4435|4436.5|4435|4435.5|4435|13
1650976640000|2022-04-26 12:37:20|4435|4434.5|4438|4437|4438|4437.5|4435|4434|2550
1650976650000|2022-04-26 12:37:30|4437.5|4436.5|4436.5|4435.5|4437.5|4436.5|4436|4435.5|521
1650976660000|2022-04-26 12:37:40|4436|4435|4432|4431|4436.5|4435.5|4431.5|4430.5|9679
1650976670000|2022-04-26 12:37:50|4431.5|4430.5|4439|4438|4439|4438.5|4431|4430|18461
1650976680000|2022-04-26 12:38:00|4441.5|4438.5|4437|4436.5|4443.5|4442.5|4437|4436.5|8440
1650976690000|2022-04-26 12:38:10|4437.5|4436|4440|4439|4441|4439.5|4437|4436|3642
1650976700000|2022-04-26 12:38:20|4439.5|4439.5|4438.5|4437.5|4440.5|4439.5|4437|4435.5|1422
1650976710000|2022-04-26 12:38:30|4438|4437|4440|4439|4441|4440|4437.5|4437|828
1650976720000|2022-04-26 12:38:40|4439.5|4439.5|4440.5|4439|4440.5|4439.5|4439.5|4438.5|379
1650976730000|2022-04-26 12:38:50|4440|4439.5|4440|4439|4441|4440|4438|4437|2015
1650976740000|2022-04-26 12:39:00|4440.5|4439.5|4439|4438|4440.5|4440|4438.5|4438|214
1650976750000|2022-04-26 12:39:10|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438|137
1650976760000|2022-04-26 12:39:20|4440.5|4439.5|4441.5|4441|4441.5|4441|4440.5|4439.5|838
1650976770000|2022-04-26 12:39:30|4442|4441.5|4441|4440|4442|4441.5|4440.5|4439.5|1207
1650976780000|2022-04-26 12:39:40|4440.5||4441||4441||4440.5||0
1650976790000|2022-04-26 12:39:50|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|188
1650976800000|2022-04-26 12:40:00|4441|4440|4437.5|4436.5|4441|4440|4437|4436|2186
1650976810000|2022-04-26 12:40:10|4437||4438||4438||4437||73
1650976820000|2022-04-26 12:40:20|4437.5|4436|4436.5|4435|4437.5|4436|4435.5|4434.5|217
1650976830000|2022-04-26 12:40:30|4437|4435.5|4436.5|4435|4437.5|4436.5|4436.5|4435|150
1650976840000|2022-04-26 12:40:40|4436|4435.5|4434.5|4433|4436|4435.5|4434|4433|162
1650976850000|2022-04-26 12:40:50|4434|4433.5|4435|4433.5|4435|4434|4434|4433|106
1650976860000|2022-04-26 12:41:00|4434.5|4433|4436.5|4435|4436.5|4435|4433.5|4432|2103
1650976870000|2022-04-26 12:41:10|4436|4435.5|4434.5|4433.5|4436.5|4435.5|4434.5|4433.5|1133
1650976880000|2022-04-26 12:41:20|4434|4432.5|4435.5|4434.5|4436.5|4435.5|4433|4432.5|25577
1650976890000|2022-04-26 12:41:30|4435|4434|4435.5|4434.5|4435.5|4434.5|4434|4432.5|272
1650976900000|2022-04-26 12:41:40|4435|4434|4435.5|4434.5|4435.5|4434.5|4434|4433.5|2846
1650976910000|2022-04-26 12:41:50|4436|4435|4437.5|4436|4438|4437|4436|4435|1707
1650976920000|2022-04-26 12:42:00|4437|4435.5|4435.5|4434.5|4437|4436|4435|4434|802
1650976930000|2022-04-26 12:42:10|4435|4434|4436|4434.5|4436.5|4435.5|4434.5|4433.5|600
1650976940000|2022-04-26 12:42:20|4435.5|4434|4434|4433.5|4435.5|4434|4434|4433|446
1650976950000|2022-04-26 12:42:30|4433.5|4433|4437.5|4436.5|4437.5|4436.5|4433|4432|480
1650976960000|2022-04-26 12:42:40|4437|4436|4437.5|4436.5|4437.5|4436.5|4436.5|4435.5|847
1650976970000|2022-04-26 12:42:50|4438|4437|4437|4436.5|4438|4437|4437|4436.5|254
1650976980000|2022-04-26 12:43:00|4436.5|4436|4437|4436|4437|4436|4436.5|4435.5|94
1650976990000|2022-04-26 12:43:10|4437.5|4435.5|4437.5|4436.5|4437.5|4437|4437.5|4435.5|173
1650977000000|2022-04-26 12:43:20|4437|4436|4437|4435.5|4439|4438.5|4435.5|4434.5|28208
1650977010000|2022-04-26 12:43:30|4436|4435|4436|4435|4437|4436|4436|4435|95
1650977020000|2022-04-26 12:43:40|4435.5|4434.5|4436.5|4435|4436.5|4435|4435|4434|271
1650977030000|2022-04-26 12:43:50|4436|4435.5|4434.5|4433.5|4436|4435.5|4434|4433|1041
1650977040000|2022-04-26 12:44:00|4435|4434|4436|4435|4436|4435.5|4435|4434|551
1650977050000|2022-04-26 12:44:10|4436.5|4435.5|4437.5|4436|4437.5|4436.5|4436.5|4435.5|529
1650977060000|2022-04-26 12:44:20|4437||4437.5||4437.5||4437||15
1650977070000|2022-04-26 12:44:30|4437||4437||4437.5||4437||0
1650977080000|2022-04-26 12:44:40|4436.5|4435.5|4436.5|4435.5|4436.5|4436|4436|4435|498
1650977090000|2022-04-26 12:44:50|4437|4436|4436.5|4435.5|4437|4436|4436|4435.5|164
1650977100000|2022-04-26 12:45:00|4436|4435|4435.5|4434|4436|4435.5|4435.5|4434|877
1650977110000|2022-04-26 12:45:10|4435|4433.5|4435.5|4434.5|4435.5|4434.5|4434|4433.5|174
1650977120000|2022-04-26 12:45:20|4436|4435|4436.5|4436|4436.5|4436|4436|4435|41
1650977130000|2022-04-26 12:45:30|4437|4436.5|4437|4436|4438|4436.5|4436.5|4436|1574
1650977140000|2022-04-26 12:45:40|4437.5|4436.5|4438|4437.5|4438|4437.5|4437.5|4436.5|389
1650977150000|2022-04-26 12:45:50|4438.5|4438|4440|4439|4440.5|4439|4438.5|4438|175
1650977160000|2022-04-26 12:46:00|4440.5|4438.5|4440|4439|4440.5|4439|4440|4438.5|0
1650977170000|2022-04-26 12:46:10|4440.5|4439.5|4441|4439.5|4441|4439.5|4440|4439|717
1650977180000|2022-04-26 12:46:20|4440.5|4440|4440.5|4439|4441.5|4441|4439.5|4438.5|2881
1650977190000|2022-04-26 12:46:30|4440|4439.5|4440|4439|4440.5|4439.5|4439.5|4439|361
1650977200000|2022-04-26 12:46:40|4440.5|4439.5|4440|4439.5|4440.5|4439.5|4439.5|4439|401
1650977210000|2022-04-26 12:46:50|4440.5|4440|4441.5|4440.5|4441.5|4440.5|4440.5|4439.5|1076
1650977220000|2022-04-26 12:47:00|4441|4440|4440.5|4439.5|4441|4440|4440|4439|1021
1650977230000|2022-04-26 12:47:10|4441|4440|4440.5|4439|4441|4440|4440.5|4439|609
1650977240000|2022-04-26 12:47:20|4440|4438.5|4439.5|4438.5|4440|4438.5|4439|4438|592
1650977250000|2022-04-26 12:47:30|4440|4439|4441.5|4440.5|4441.5|4440.5|4440|4439|433
1650977260000|2022-04-26 12:47:40|4442|4440|4442|4441|4442|4441|4442|4440|342
1650977270000|2022-04-26 12:47:50|4441.5||4442||4442||4441.5||217
1650977280000|2022-04-26 12:48:00|4441.5|4440.5|4441|4440.5|4441.5|4440.5|4441|4440|451
1650977290000|2022-04-26 12:48:10|4440.5|4440|4441|4440|4441|4440|4440.5|4440|361
1650977300000|2022-04-26 12:48:20|4440.5|4439.5|4440|4439|4440.5|4440|4440|4439|199
1650977320000|2022-04-26 12:48:40|4440.5|4439.5|4441|4440|4441|4440|4440.5|4439.5|852
1650977330000|2022-04-26 12:48:50|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|186
1650977340000|2022-04-26 12:49:00|4441|4440|4441.5|4440.5|4441.5|4440.5|4441|4440|36
1650977350000|2022-04-26 12:49:10|4442|4441|4442.5|4441.5|4442.5|4441.5|4441.5|4441|822
1650977370000|2022-04-26 12:49:30|||||||||3
1650977380000|2022-04-26 12:49:40|4442|4441|4441.5|4440.5|4442|4441|4441|4440.5|339
1650977400000|2022-04-26 12:50:00|4442|4441|4439.5|4438.5|4442.5|4441.5|4439.5|4438.5|2146
1650977410000|2022-04-26 12:50:10|4439|4438|4439.5|4439|4439.5|4439|4439|4438|35
1650977420000|2022-04-26 12:50:20|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|260
1650977430000|2022-04-26 12:50:30|4440.5|4440|4441.5|4440.5|4441.5|4441|4440.5|4439.5|916
1650977440000|2022-04-26 12:50:40|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4441|720
1650977460000|2022-04-26 12:51:00|4442|4442|4442|4441|4442|4442|4442|4441|87
1650977470000|2022-04-26 12:51:10|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|0
1650977490000|2022-04-26 12:51:30|4442|4441|4441.5|4440.5|4442|4441|4441.5|4440.5|339
1650977500000|2022-04-26 12:51:40|4441||4441||4441||4441||0
1650977510000|2022-04-26 12:51:50|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439.5|627
1650977520000|2022-04-26 12:52:00|4440.5|4440|4440.5|4439.5|4441|4440|4440.5|4439.5|148
1650977530000|2022-04-26 12:52:10|4440|4439|4438.5|4437.5|4440|4439|4438.5|4437|268
1650977550000|2022-04-26 12:52:30|4439|4438|4439|4438|4439|4438.5|4438.5|4438|911
1650977570000|2022-04-26 12:52:50|||||||||95
1650977580000|2022-04-26 12:53:00|4438.5|4438.5|4437.5|4437|4438.5|4438.5|4437.5|4437|411
1650977600000|2022-04-26 12:53:20|4438|4437.5|4439.5|4438.5|4439.5|4438.5|4438|4437.5|443
1650977610000|2022-04-26 12:53:30|4439|4438|4439.5|4438.5|4439.5|4438.5|4439|4438|797
1650977620000|2022-04-26 12:53:40|4440|4439.5|4441|4440|4441|4440|4440|4439.5|122
1650977630000|2022-04-26 12:53:50||4440.5||4440||4440.5||4440|310
1650977640000|2022-04-26 12:54:00|4441.5|4440.5|4441|4440|4441.5|4441|4440|4439.5|1689
1650977650000|2022-04-26 12:54:10|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4439.5|4438.5|1126
1650977660000|2022-04-26 12:54:20|4440|4439|4438|4437|4440|4439|4438|4437|763
1650977680000|2022-04-26 12:54:40|4437.5|4437.5|4437.5|4437|4438|4437.5|4437.5|4437|554
1650977690000|2022-04-26 12:54:50|4438|4437.5|4439.5|4438.5|4439.5|4438.5|4438|4437.5|1048
1650977700000|2022-04-26 12:55:00|4439|4438|4437.5|4437|4439|4438|4437.5|4437|76
1650977710000|2022-04-26 12:55:10|4438|4437.5|4438|4437|4438|4437.5|4438|4437|337
1650977730000|2022-04-26 12:55:30|4438.5|4437.5|4439|4438|4439|4438.5|4438.5|4437|1203
1650977750000|2022-04-26 12:55:50|4439.5|4438.5|4439.5|4438.5|4439.5|4439|4439.5|4438.5|795
1650977760000|2022-04-26 12:56:00|4439|4438|4439|4438|4439.5|4439|4438.5|4438|3192
1650977770000|2022-04-26 12:56:10|4438.5|4437.5|4437.5|4436.5|4439|4437.5|4437.5|4436.5|2458
1650977780000|2022-04-26 12:56:20|4437|4436|4438.5|4437.5|4438.5|4437.5|4437|4436|2207
1650977790000|2022-04-26 12:56:30|4439|4438|4438|4437.5|4439|4438.5|4437|4436.5|4721
1650977800000|2022-04-26 12:56:40|4438.5|4438|4440|4439|4440|4439|4438.5|4438|940
1650977810000|2022-04-26 12:56:50|4439.5|4439.5|4441.5|4440.5|4441.5|4440.5|4439.5|4439.5|594
1650977820000|2022-04-26 12:57:00|4441|4441|4441.5|4440.5|4442|4441.5|4441|4440|1877
1650977830000|2022-04-26 12:57:10|4441|4440|4440|4439|4441|4440|4439.5|4439|314
1650977840000|2022-04-26 12:57:20|4439.5||4440||4440||4439.5||10
1650977850000|2022-04-26 12:57:30|4439.5||4439.5||4439.5||4439.5||0
1650977880000|2022-04-26 12:58:00|||||||||105
1650977890000|2022-04-26 12:58:10|4440|4439.5|4440.5|4440|4440.5|4440|4439.5|4439|1619
1650977900000|2022-04-26 12:58:20|4441|4440.5|4442|4441.5|4442.5|4441.5|4441|4440.5|1076
1650977920000|2022-04-26 12:58:40|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|40
1650977930000|2022-04-26 12:58:50|4443|4442.5|4446.5|4445.5|4446.5|4445.5|4443|4442.5|2493
1650977940000|2022-04-26 12:59:00|4447|4446|4448|4447|4448|4447.5|4446.5|4445.5|433
1650977950000|2022-04-26 12:59:10|4447.5|4447.5|4446|4445|4448|4447.5|4446|4445|1217
1650977960000|2022-04-26 12:59:20|4445.5|4444.5|4445|4443.5|4445.5|4444.5|4444.5|4443|76
1650977970000|2022-04-26 12:59:30|4444.5|4444|4444|4443|4444.5|4444|4443.5|4442|0
1650977980000|2022-04-26 12:59:40|4444.5|4443.5|4443.5|4442.5|4445|4443.5|4443.5|4442.5|672
1650977990000|2022-04-26 12:59:50|4443|4442|4444.5|4443.5|4444.5|4444|4443|4441.5|512
1650978000000|2022-04-26 13:00:00|4443.5|4444|4444.5|4443|4444.5|4444|4443.5|4442.5|655
1650978010000|2022-04-26 13:00:10|4444||4444||4444||4444||150
1650978020000|2022-04-26 13:00:20|4443.5|4442.5|4442.5|4441.5|4443.5|4442.5|4442|4441.5|618
1650978030000|2022-04-26 13:00:30|4443|4442|4439.5|4438|4443|4442|4439.5|4438|2958
1650978040000|2022-04-26 13:00:40|4440|4438.5|4440.5|4439.5|4440.5|4439.5|4440|4438.5|673
1650978050000|2022-04-26 13:00:50|4441|4440|4441|4440|4441.5|4440.5|4441|4440|1119
1650978060000|2022-04-26 13:01:00|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|83
1650978070000|2022-04-26 13:01:10|4440|4439|4440.5|4439.5|4441|4439.5|4439.5|4438|2032
1650978080000|2022-04-26 13:01:20|4440|4439|4439.5|4438|4440|4439|4439|4438|229
1650978090000|2022-04-26 13:01:30||4438.5||4438||4438.5||4438|10
1650978100000|2022-04-26 13:01:40|4439|4439|4438.5|4438|4439|4439|4438.5|4438|357
1650978110000|2022-04-26 13:01:50|4439|4437.5|4438.5|4437.5|4439|4438|4438.5|4437.5|113
1650978120000|2022-04-26 13:02:00|4438|4437|4438.5|4437.5|4438.5|4438|4438|4436.5|250
1650978130000|2022-04-26 13:02:10|4439|4438|4439.5|4438.5|4440|4439.5|4439|4438|1508
1650978140000|2022-04-26 13:02:20|4440|4439|4440.5|4439.5|4440.5|4440|4440|4438.5|656
1650978150000|2022-04-26 13:02:30|4441|4440|4441|4440.5|4441|4440.5|4441|4439.5|1145
1650978160000|2022-04-26 13:02:40|4441.5|4441|4442|4441.5|4442|4441.5|4441.5|4441|462
1650978170000|2022-04-26 13:02:50|4441.5|4441|4441|4440|4441.5|4441|4440.5|4439.5|1470
1650978180000|2022-04-26 13:03:00|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|304
1650978190000|2022-04-26 13:03:10|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|208
1650978200000|2022-04-26 13:03:20|4441|4440|4440.5|4439.5|4442|4441|4440|4439.5|913
1650978210000|2022-04-26 13:03:30|4441|4440|4440.5|4439|4442|4441.5|4440.5|4439|1672
1650978220000|2022-04-26 13:03:40|4440|4440|4440.5|4439.5|4440.5|4440|4440|4439|567
1650978230000|2022-04-26 13:03:50|4440|4439|4439.5|4438.5|4440|4439|4439.5|4438|131
1650978240000|2022-04-26 13:04:00|4439|4439|4438|4437.5|4440.5|4439|4438|4437.5|933
1650978250000|2022-04-26 13:04:10|4437.5|4437|4438|4437|4438|4437|4437.5|4436.5|125
1650978260000|2022-04-26 13:04:20|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|199
1650978270000|2022-04-26 13:04:30|4438|4437|4438|4437|4438|4437.5|4438|4437|0
1650978280000|2022-04-26 13:04:40|4437.5|4436.5|4436.5|4436|4438|4436.5|4436.5|4436|277
1650978290000|2022-04-26 13:04:50|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435.5|176
1650978300000|2022-04-26 13:05:00|4436.5|4436|4437|4436|4438|4437|4436.5|4436|1160
1650978320000|2022-04-26 13:05:20|4437.5|4436.5|4438.5|4437.5|4439|4438.5|4437.5|4436.5|2571
1650978330000|2022-04-26 13:05:30|4439|4438|4438.5|4438|4439.5|4439|4438|4437.5|1849
1650978340000|2022-04-26 13:05:40|4439|4438.5|4439|4437.5|4439.5|4439|4438.5|4437.5|178
1650978350000|2022-04-26 13:05:50|4437.5|4437|4437|4436.5|4438.5|4437.5|4437|4436|1247
1650978360000|2022-04-26 13:06:00|4437.5|4437|4438.5|4437.5|4439.5|4438|4437.5|4436.5|751
1650978370000|2022-04-26 13:06:10||4437||4437.5||4437.5||4437|0
1650978380000|2022-04-26 13:06:20||4437||4437.5||4437.5||4437|0
1650978390000|2022-04-26 13:06:30|4439|4438|4439.5|4438|4439.5|4438.5|4439|4437.5|278
1650978400000|2022-04-26 13:06:40||4438.5||4438.5||4438.5||4438.5|0
1650978410000|2022-04-26 13:06:50|4440|4439|4440|4439|4440|4439|4439.5|4438.5|80
1650978420000|2022-04-26 13:07:00|4439.5|4439.5|4440|4439.5|4440|4439.5|4439.5|4439|38
1650978440000|2022-04-26 13:07:20|4439.5|4439|4440|4439.5|4440.5|4440|4439.5|4438.5|1531
1650978450000|2022-04-26 13:07:30|4440.5|4440|4440.5|4439.5|4441|4440|4440.5|4439.5|59
1650978480000|2022-04-26 13:08:00|4440|4439|4439|4438|4440|4439|4438.5|4438|440
1650978490000|2022-04-26 13:08:10|4439.5|4438.5|4440.5|4439|4440.5|4439.5|4439.5|4438.5|104
1650978500000|2022-04-26 13:08:20|4440|4438.5|4439.5|4438.5|4440|4439|4439.5|4438.5|0
1650978510000|2022-04-26 13:08:30|4439|4438|4438|4437|4439|4438|4437.5|4436.5|244
1650978520000|2022-04-26 13:08:40|4437.5|4437.5|4438|4437.5|4438|4437.5|4437.5|4437|487
1650978530000|2022-04-26 13:08:50|4437.5|4437|4437|4436|4437.5|4437|4437|4436|39
1650978560000|2022-04-26 13:09:20|4437.5|4436.5|4438.5|4437.5|4439|4438|4437.5|4436.5|376
1650978570000|2022-04-26 13:09:30|4438|4437|4437|4436.5|4438|4437|4437|4436.5|37
1650978590000|2022-04-26 13:09:50|4436.5|4436|4436.5|4436|4436.5|4436|4436.5|4436|242
1650978610000|2022-04-26 13:10:10|4436|4435.5|4435.5|4435|4436|4435.5|4435.5|4435|7203
1650978620000|2022-04-26 13:10:20|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434|492
1650978630000|2022-04-26 13:10:30|4436|4435.5|4435|4434|4436|4435.5|4435|4434|1096
1650978640000|2022-04-26 13:10:40|4434.5|4433.5|4433.5|4432.5|4434.5|4434|4433.5|4432.5|360
1650978650000|2022-04-26 13:10:50|4434|4433|4432.5|4431|4434|4433|4432|4431|1551
1650978660000|2022-04-26 13:11:00|4432|4431.5|4435|4434|4436|4434.5|4432|4431.5|1503
1650978670000|2022-04-26 13:11:10|4434|4433.5|4434|4433|4434.5|4433.5|4433|4432|2644
1650978680000|2022-04-26 13:11:20|4434.5|4432.5|4435.5|4434.5|4436|4434.5|4434.5|4432.5|118
1650978690000|2022-04-26 13:11:30|4436|4435|4437.5|4436.5|4438.5|4437.5|4436|4435|1666
1650978700000|2022-04-26 13:11:40|4438|4437|4438.5|4437.5|4438.5|4437.5|4438|4437|40
1650978710000|2022-04-26 13:11:50|4438|4437|4439.5|4438|4439.5|4438.5|4438|4436.5|637
1650978720000|2022-04-26 13:12:00|4439|4437.5|4438|4437|4439|4437.5|4437.5|4437|570
1650978730000|2022-04-26 13:12:10|4438.5|4437.5|4439|4437.5|4439|4438|4438.5|4437.5|242
1650978740000|2022-04-26 13:12:20|4438.5|4438|4438.5|4437|4438.5|4438|4438|4437|38
1650978750000|2022-04-26 13:12:30|4438|4437.5|4437.5|4436.5|4438.5|4437.5|4437|4436.5|509
1650978760000|2022-04-26 13:12:40|4438|4437|4438|4436.5|4438.5|4437.5|4437|4436.5|2376
1650978770000|2022-04-26 13:12:50|4438.5|4437|4438.5|4437.5|4439|4438|4438|4437|609
1650978780000|2022-04-26 13:13:00|4439|4438|4439|4438|4439.5|4438.5|4439|4438|65
1650978790000|2022-04-26 13:13:10|4438.5|4437.5|4437.5|4436|4438.5|4437.5|4436|4435|1245
1650978800000|2022-04-26 13:13:20|4437|4436.5|4437.5|4437|4437.5|4437|4437|4436.5|937
1650978810000|2022-04-26 13:13:30|4438|4436.5|4439.5|4438|4439.5|4438.5|4437.5|4436.5|1233
1650978820000|2022-04-26 13:13:40|4439|4438.5|4439.5|4438.5|4440|4439|4439|4438|596
1650978830000|2022-04-26 13:13:50|4439|4438|4439|4438|4439|4438|4438.5|4437.5|749
1650978840000|2022-04-26 13:14:00|4439.5|4438.5|4439.5|4438|4439.5|4438.5|4438.5|4438|517
1650978850000|2022-04-26 13:14:10|4439||4439||4439||4439||0
1650978860000|2022-04-26 13:14:20|4438.5|4437.5|4438|4436.5|4438.5|4437.5|4437.5|4436.5|523
1650978870000|2022-04-26 13:14:30|4438.5|4437|4438|4437|4438.5|4437.5|4437.5|4437|34
1650978880000|2022-04-26 13:14:40|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|111
1650978890000|2022-04-26 13:14:50|4439.5|4438.5|4439.5|4438.5|4440|4439|4439|4438|315
1650978900000|2022-04-26 13:15:00|4439|4438|4438|4437|4439|4438|4438|4437|645
1650978910000|2022-04-26 13:15:10|4437.5|4436.5|4438.5|4437|4438.5|4437.5|4437.5|4436.5|302
1650978920000|2022-04-26 13:15:20||4437.5||4437.5||4438||4437.5|354
1650978930000|2022-04-26 13:15:30|4439|4438|4439.5|4438.5|4439.5|4438.5|4439|4438|187
1650978950000|2022-04-26 13:15:50|4440|4439|4441|4440|4441|4440|4440|4439|290
1650978960000|2022-04-26 13:16:00|4440.5|4440.5|4440|4439|4442|4441.5|4440|4439|1782
1650978970000|2022-04-26 13:16:10|4440.5|4439.5|4440.5|4439.5|4441|4440|4440.5|4439.5|89
1650978980000|2022-04-26 13:16:20|4440|4440|4441.5|4440|4441.5|4440.5|4440|4440|425
1650978990000|2022-04-26 13:16:30|4442|4440.5|4442|4440.5|4442|4441|4441.5|4440|0
1650979000000|2022-04-26 13:16:40|4441.5|4441|4442|4441|4442|4441.5|4441|4440|493
1650979010000|2022-04-26 13:16:50|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|0
1650979020000|2022-04-26 13:17:00|4441.5|4440.5|4442|4441|4442|4441.5|4441|4440.5|258
1650979030000|2022-04-26 13:17:10|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441.5|632
1650979040000|2022-04-26 13:17:20|4442.5|4442.5|4442|4441.5|4443|4442.5|4442|4441|896
1650979050000|2022-04-26 13:17:30|4441.5|4441|4441.5|4440.5|4442|4441.5|4441.5|4440.5|148
1650979060000|2022-04-26 13:17:40|4441|4440|4441|4440|4441.5|4440.5|4440.5|4439.5|77
1650979070000|2022-04-26 13:17:50|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|11
1650979080000|2022-04-26 13:18:00|4441|4440|4441|4440|4441|4440|4441|4440|38
1650979090000|2022-04-26 13:18:10|4441.5|4440.5|4442.5|4441.5|4442.5|4442|4441.5|4440.5|753
1650979100000|2022-04-26 13:18:20|4443|4442|4442.5|4442|4443|4442|4442.5|4442|375
1650979110000|2022-04-26 13:18:30|4443|4442.5|4443|4442|4443|4442.5|4442.5|4442|850
1650979120000|2022-04-26 13:18:40|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441.5|246
1650979130000|2022-04-26 13:18:50|4443.5|4442.5|4444|4443|4444|4443|4443.5|4442.5|237
1650979140000|2022-04-26 13:19:00|4443.5|4442.5|4443|4442|4443.5|4442.5|4442.5|4442|501
1650979160000|2022-04-26 13:19:20|4442.5|4441.5|4442|4441.5|4442.5|4441.5|4442|4441.5|329
1650979170000|2022-04-26 13:19:30|4442.5||4442.5||4442.5||4442.5||100
1650979180000|2022-04-26 13:19:40|4443|4442|4442.5|4441.5|4443|4442.5|4442.5|4441.5|91
1650979190000|2022-04-26 13:19:50|4443|4442|4441.5|4441|4443|4442|4441.5|4441|135
1650979200000|2022-04-26 13:20:00|4442|4440.5|4441|4440|4442|4441|4440.5|4440|793
1650979210000|2022-04-26 13:20:10||4440.5||4440.5||4440.5||4440.5|5
1650979220000|2022-04-26 13:20:20|4441.5|4440|4440|4439|4441.5|4441|4439.5|4439|776
1650979230000|2022-04-26 13:20:30|4439.5|4438.5|4438|4437|4439.5|4438.5|4438|4437|235
1650979240000|2022-04-26 13:20:40|4438.5|4437.5|4438.5|4438|4438.5|4438|4438.5|4437.5|149
1650979250000|2022-04-26 13:20:50||4437.5||4437.5||4438||4437.5|0
1650979260000|2022-04-26 13:21:00|4439|4438|4438.5|4437.5|4439|4438.5|4438.5|4437.5|503
1650979270000|2022-04-26 13:21:10|4438|4437|4438|4437|4438|4437|4437.5|4437|77
1650979280000|2022-04-26 13:21:20|4438.5|4437.5|4438|4437|4438.5|4437.5|4438|4437|0
1650979290000|2022-04-26 13:21:30|4438.5|4437.5|4438.5|4437.5|4439|4438|4438.5|4437.5|467
1650979300000|2022-04-26 13:21:40|4438||4438.5||4438.5||4438||100
1650979310000|2022-04-26 13:21:50|4438|4437|4437.5|4436|4438|4437|4436.5|4436|749
1650979320000|2022-04-26 13:22:00|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|290
1650979330000|2022-04-26 13:22:10|4436|4435.5|4435.5|4434|4436|4435.5|4435.5|4434|317
1650979340000|2022-04-26 13:22:20|4436|4435|4437|4436|4437.5|4436.5|4435.5|4434|986
1650979350000|2022-04-26 13:22:30|4437.5|4436.5|4437|4436.5|4437.5|4436.5|4437|4436.5|0
1650979360000|2022-04-26 13:22:40|4436.5|4436|4437|4436|4437|4436|4436.5|4436|77
1650979370000|2022-04-26 13:22:50||4436.5||4436.5||4436.5||4436|4
1650979380000|2022-04-26 13:23:00|4436.5|4436|4436.5|4435.5|4436.5|4436|4435.5|4434.5|1824
1650979390000|2022-04-26 13:23:10|4436|4435|4436|4435.5|4436|4435.5|4436|4435|0
1650979400000|2022-04-26 13:23:20|4435.5|4435|4435.5|4435|4436|4435.5|4435.5|4434.5|153
1650979410000|2022-04-26 13:23:30||4434.5||4434.5||4434.5||4434.5|74
1650979420000|2022-04-26 13:23:40|4436|4435|4436.5|4435.5|4437|4436|4436|4435|956
1650979430000|2022-04-26 13:23:50|4436|4435|4435.5|4435|4436|4435|4435.5|4435|265
1650979440000|2022-04-26 13:24:00|4435|4434.5|4435.5|4434.5|4435.5|4435|4435|4434|500
1650979450000|2022-04-26 13:24:10|4435|4434|4434.5|4434|4435|4434.5|4434.5|4434|0
1650979470000|2022-04-26 13:24:30|4435|4434.5|4436|4435.5|4436.5|4436|4435|4434|2806
1650979480000|2022-04-26 13:24:40|4435.5|4435|4436|4435|4436|4435|4434.5|4434|115
1650979490000|2022-04-26 13:24:50|4435.5|4434.5|4435|4434|4435.5|4434.5|4434.5|4434|909
1650979510000|2022-04-26 13:25:10|4434.5|4433.5|4435|4433.5|4435.5|4434|4433|4432.5|802
1650979520000|2022-04-26 13:25:20|4434.5||4434.5||4434.5||4434.5||0
1650979530000|2022-04-26 13:25:30|4435|4434|4434.5|4433.5|4435.5|4435|4434.5|4433.5|206
1650979540000|2022-04-26 13:25:40|4435|4434|4435.5|4434|4435.5|4435|4435|4434|138
1650979550000|2022-04-26 13:25:50|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|0
1650979560000|2022-04-26 13:26:00|4435.5|4435|4435|4434|4435.5|4435|4435|4434|88
1650979570000|2022-04-26 13:26:10|4435.5|4434.5|4435.5|4435|4435.5|4435|4435.5|4434.5|282
1650979580000|2022-04-26 13:26:20|4435|4434.5|4434.5|4433.5|4435.5|4434.5|4434|4433|1558
1650979590000|2022-04-26 13:26:30|4434|4433|4431.5|4430.5|4434|4433|4431|4430.5|2413
1650979600000|2022-04-26 13:26:40|4431|4430|4430|4429|4431.5|4430|4430|4429|2792
1650979610000|2022-04-26 13:26:50|4430.5|4429.5|4432|4431|4432|4431.5|4430|4429.5|1356
1650979620000|2022-04-26 13:27:00|4432.5|4431.5|4433|4432|4433.5|4432|4432|4431.5|340
1650979630000|2022-04-26 13:27:10|4433.5|4432.5|4435|4434|4435|4434|4433.5|4432.5|323
1650979660000|2022-04-26 13:27:40|4434.5|4433.5|4434.5|4433|4434.5|4434|4433.5|4432.5|1726
1650979670000|2022-04-26 13:27:50|4434|4433.5|4434|4433|4434.5|4433.5|4433.5|4433|0
1650979680000|2022-04-26 13:28:00|4433.5|4432.5|4431.5|4430.5|4433.5|4432.5|4431.5|4430.5|22
1650979700000|2022-04-26 13:28:20|4432|4431|4431.5|4430.5|4432.5|4431.5|4431.5|4430.5|1377
1650979710000|2022-04-26 13:28:30|4432|4431|4432.5|4431|4432.5|4432|4432|4431|641
1650979720000|2022-04-26 13:28:40|4432|4431.5|4432.5|4431.5|4432.5|4432|4431.5|4431.5|164
1650979730000|2022-04-26 13:28:50|4433|4432|4433.5|4432.5|4434|4433|4433|4432|925
1650979740000|2022-04-26 13:29:00|4433|4433|4433.5|4432.5|4434|4433|4433|4432.5|310
1650979750000|2022-04-26 13:29:10|4433|4433|4431.5|4431|4434|4433|4431.5|4431|1492
1650979760000|2022-04-26 13:29:20|4431|4430.5|4431.5|4430.5|4431.5|4431|4431|4430|0
1650979770000|2022-04-26 13:29:30|4432|4431|4431.5|4430.5|4432|4431|4431.5|4430.5|532
1650979780000|2022-04-26 13:29:40|4431|4430|4431|4429.5|4431|4430|4430.5|4429.5|275
1650979790000|2022-04-26 13:29:50|4430.5|4430|4431|4430|4431|4430.5|4428.5|4428|8362
1650979800000|2022-04-26 13:30:00|4430.5|4429|4443.5|4442.5|4446.5|4445.5|4430.5|4429|30552
1650979810000|2022-04-26 13:30:10|4444|4442|4443|4442|4445.5|4445|4442.5|4441.5|14218
1650979820000|2022-04-26 13:30:20|4443.5|4442.5|4443.5|4442.5|4444.5|4444|4443|4442|6420
1650979830000|2022-04-26 13:30:30|4443|4442|4435.5|4434.5|4443|4442|4435.5|4434.5|3821
1650979840000|2022-04-26 13:30:40|4435|4434|4437.5|4436.5|4437.5|4437|4434|4433.5|6486
1650979850000|2022-04-26 13:30:50|4437|4436|4434|4433.5|4437.5|4436|4432.5|4431.5|5085
1650979860000|2022-04-26 13:31:00|4433.5|4433|4436|4435|4438|4437|4432|4431.5|4751
1650979870000|2022-04-26 13:31:10|4435.5|4434.5|4436.5|4435.5|4436.5|4436|4434.5|4433.5|1913
1650979880000|2022-04-26 13:31:20|4436|4435|4433.5|4432|4436.5|4435.5|4432.5|4431.5|2549
1650979890000|2022-04-26 13:31:30|4434|4432.5|4437|4436|4437|4436|4433.5|4432|3802
1650979900000|2022-04-26 13:31:40|4436.5|4435.5|4434.5|4433|4437.5|4436.5|4433.5|4433|2464
1650979910000|2022-04-26 13:31:50|4434|4433.5|4432.5|4431|4434|4433.5|4431.5|4431|1458
1650979920000|2022-04-26 13:32:00|4432|4431.5|4437|4435.5|4437|4436|4432|4431|5303
1650979930000|2022-04-26 13:32:10|4437.5|4436|4440.5|4439|4440.5|4440|4437.5|4436|5013
1650979940000|2022-04-26 13:32:20|4440|4439.5|4440|4439.5|4441|4440.5|4439.5|4439|1817
1650979950000|2022-04-26 13:32:30|4439.5|4439|4441|4440|4444|4443|4439|4438.5|24981
1650979960000|2022-04-26 13:32:40|4440.5|4439.5|4443|4442|4443.5|4442.5|4440|4439.5|11674
1650979970000|2022-04-26 13:32:50|4443.5|4442.5|4439.5|4438.5|4443.5|4443|4439.5|4438.5|3487
1650979980000|2022-04-26 13:33:00|4439|4438|4446|4445|4446|4445|4438.5|4437.5|8840
1650979990000|2022-04-26 13:33:10|4445.5|4444.5|4441.5|4440|4447|4446|4440.5|4439.5|5597
1650980000000|2022-04-26 13:33:20|4441|4439|4444|4443|4444.5|4443.5|4440|4439|3990
1650980010000|2022-04-26 13:33:30|4443.5|4442.5|4442.5|4441.5|4444|4443|4442|4441|2329
1650980020000|2022-04-26 13:33:40|4443|4442|4442.5|4441.5|4444.5|4444|4442.5|4441.5|2781
1650980030000|2022-04-26 13:33:50|4442|4442|4440.5|4439|4442.5|4442|4440|4439|875
1650980040000|2022-04-26 13:34:00|4440|4439.5|4438|4437|4441|4440|4438|4437|1893
1650980050000|2022-04-26 13:34:10|4437.5|4436.5|4439.5|4438.5|4440|4439|4437.5|4436.5|1132
1650980060000|2022-04-26 13:34:20|4440|4438|4439.5|4438|4440.5|4440|4439|4438|709
1650980070000|2022-04-26 13:34:30|4439|4437.5|4439|4437.5|4439|4438.5|4437.5|4436|1102
1650980080000|2022-04-26 13:34:40|4438.5|4437|4437.5|4436.5|4438.5|4437|4437|4436|597
1650980090000|2022-04-26 13:34:50|4438|4437|4434|4433|4438.5|4437.5|4434|4432.5|3264
1650980100000|2022-04-26 13:35:00|4434.5|4432.5|4435|4433.5|4435|4434.5|4433|4432|594
1650980110000|2022-04-26 13:35:10|4434.5|4434|4434|4433|4436|4435|4433|4432.5|1453
1650980120000|2022-04-26 13:35:20|4433.5|4432.5|4434.5|4433.5|4434.5|4434|4433.5|4432|85
1650980130000|2022-04-26 13:35:30|4435|4434|4437.5|4436|4437.5|4436|4435|4434|1158
1650980140000|2022-04-26 13:35:40|4437|4435.5|4440|4439|4440.5|4439|4437|4435.5|999
1650980150000|2022-04-26 13:35:50|4440.5|4439.5|4442|4441|4442|4441.5|4440.5|4439|6988
1650980160000|2022-04-26 13:36:00|4441.5|4440.5|4440|4439|4441.5|4441|4438|4437.5|3000
1650980170000|2022-04-26 13:36:10|4440.5|4439.5|4441|4440|4442|4441|4437.5|4437|8299
1650980180000|2022-04-26 13:36:20|4440.5|4439.5|4441.5|4440.5|4442|4441|4440|4439.5|4551
1650980190000|2022-04-26 13:36:30|4442|4440|4439.5|4438.5|4442|4440|4439.5|4438.5|207
1650980200000|2022-04-26 13:36:40|4440|4438|4438.5|4437.5|4440|4438.5|4438|4437|794
1650980210000|2022-04-26 13:36:50|4438|4437|4438.5|4437.5|4438.5|4438|4438|4437|487
1650980220000|2022-04-26 13:37:00|4438|4437|4434|4433|4438|4437|4434|4433|2157
1650980230000|2022-04-26 13:37:10|4434.5|4432.5|4433|4432|4434.5|4432.5|4432|4431|7641
1650980240000|2022-04-26 13:37:20|4432.5|4431.5|4435|4433.5|4435|4433.5|4431|4430|3134
1650980250000|2022-04-26 13:37:30|4434|4433|4434|4432.5|4434|4433|4432.5|4431.5|1279
1650980260000|2022-04-26 13:37:40|4433.5|4432|4434|4433|4434|4433.5|4433.5|4432|601
1650980270000|2022-04-26 13:37:50|4434.5|4434|4436.5|4435|4437|4436|4434.5|4433.5|3824
1650980280000|2022-04-26 13:38:00|4436|4435.5|4437|4435.5|4437.5|4436|4436|4435|1183
1650980290000|2022-04-26 13:38:10|4437.5|4436|4437|4435.5|4437.5|4436.5|4436|4435|612
1650980300000|2022-04-26 13:38:20|4436.5|4436|4437|4436|4437|4436.5|4435|4434|1571
1650980310000|2022-04-26 13:38:30|4437.5|4435.5|4436.5|4435.5|4438|4437.5|4436.5|4435.5|846
1650980320000|2022-04-26 13:38:40|4437|4436|4440.5|4439.5|4440.5|4439.5|4437|4435.5|1250
1650980330000|2022-04-26 13:38:50|4440|4440|4441|4440|4441|4440.5|4440|4439.5|1845
1650980340000|2022-04-26 13:39:00|4440.5|4439.5|4441|4440|4442|4441|4439|4438.5|10755
1650980350000|2022-04-26 13:39:10|4440.5|4439.5|4442.5|4441.5|4443.5|4442.5|4440.5|4439|4211
1650980360000|2022-04-26 13:39:20|4442|4442|4441.5|4440.5|4443.5|4442.5|4440.5|4439.5|1972
1650980370000|2022-04-26 13:39:30|4441|4440|4440.5|4439.5|4441.5|4441|4440|4439|2942
1650980380000|2022-04-26 13:39:40|4441|4440|4443|4442|4443|4442.5|4440.5|4439.5|1595
1650980390000|2022-04-26 13:39:50|4442.5|4442.5|4444|4443|4444|4443|4442.5|4442|5062
1650980400000|2022-04-26 13:40:00|4443.5|4442.5|4446|4445|4446.5|4446|4443.5|4442.5|11358
1650980410000|2022-04-26 13:40:10|4446.5|4445.5|4442|4441.5|4446.5|4445.5|4442|4440.5|2900
1650980420000|2022-04-26 13:40:20|4441.5|4441|4440.5|4439.5|4441.5|4441|4439.5|4438.5|1003
1650980430000|2022-04-26 13:40:30|4441|4440|4440.5|4439|4441.5|4440.5|4439|4437.5|1830
1650980440000|2022-04-26 13:40:40|4440|4439.5|4440.5|4439|4441|4440.5|4439.5|4439|1964
1650980450000|2022-04-26 13:40:50|4440|4438.5|4438|4437|4440.5|4439|4438|4437|573
1650980460000|2022-04-26 13:41:00|4438.5|4437.5|4439.5|4438.5|4440.5|4439|4438.5|4437|1010
1650980470000|2022-04-26 13:41:10|4439|4438|4438.5|4437.5|4440|4439|4438|4437.5|375
1650980480000|2022-04-26 13:41:20|4439|4438|4438.5|4437.5|4440|4438.5|4438.5|4437.5|1869
1650980490000|2022-04-26 13:41:30|4439|4437|4437|4435.5|4439|4437|4437|4435.5|1073
1650980500000|2022-04-26 13:41:40|4436.5|4435|4436.5|4435.5|4438|4437|4436|4435|2738
1650980510000|2022-04-26 13:41:50|4436|4435|4436|4435|4438|4437.5|4434.5|4433|2868
1650980520000|2022-04-26 13:42:00|4435.5|4435.5|4433|4432|4436|4435.5|4432.5|4431|1300
1650980530000|2022-04-26 13:42:10|4433.5|4432.5|4433|4432.5|4434.5|4433.5|4433|4432|295
1650980540000|2022-04-26 13:42:20|4433.5|4433|4432|4431.5|4433.5|4433|4431.5|4430.5|2159
1650980550000|2022-04-26 13:42:30|4431.5|4431|4426.5|4425.5|4431.5|4431|4426|4425|6721
1650980560000|2022-04-26 13:42:40|4426|4426|4429.5|4428.5|4430.5|4429.5|4426|4426|6080
1650980570000|2022-04-26 13:42:50|4429|4428|4427|4426|4430|4429|4426.5|4425.5|3193
1650980580000|2022-04-26 13:43:00|4426.5|4425|4425.5|4424.5|4427|4425.5|4425|4424.5|1298
1650980590000|2022-04-26 13:43:10|4425|4424|4423|4422|4425|4424|4423|4421.5|3069
1650980600000|2022-04-26 13:43:20|4422.5|4421.5|4426|4425|4426|4425|4421.5|4421|17318
1650980610000|2022-04-26 13:43:30|4426.5|4425.5|4424|4422.5|4428|4427|4423|4422|6061
1650980620000|2022-04-26 13:43:40|4423.5|4423|4424|4423|4426|4425|4423.5|4422.5|6479
1650980630000|2022-04-26 13:43:50|4424.5|4423.5|4427.5|4426.5|4428|4427|4424|4423.5|2352
1650980640000|2022-04-26 13:44:00|4427|4426|4427.5|4426|4427.5|4426.5|4425.5|4424.5|1526
1650980650000|2022-04-26 13:44:10|4427|4425.5|4428.5|4427.5|4429|4427.5|4424.5|4423|2643
1650980660000|2022-04-26 13:44:20|4428|4427|4428|4426.5|4429.5|4428|4427.5|4426|921
1650980670000|2022-04-26 13:44:30|4427.5|4426|4428.5|4427.5|4429|4427.5|4427.5|4426|305
1650980680000|2022-04-26 13:44:40|4429|4428|4430|4429|4430|4429|4428.5|4427.5|723
1650980690000|2022-04-26 13:44:50|4430.5|4429.5|4427.5|4426|4430.5|4430|4427|4426|2640
1650980700000|2022-04-26 13:45:00|4427|4425.5|4428.5|4427.5|4429|4428|4427|4425.5|873
1650980710000|2022-04-26 13:45:10|4428|4427|4427|4426|4428|4427.5|4427|4426|292
1650980720000|2022-04-26 13:45:20|4426.5|4425.5|4424|4423|4427|4425.5|4423.5|4422.5|1096
1650980730000|2022-04-26 13:45:30|4423.5|4422.5|4423|4422|4424.5|4423|4422.5|4421|633
1650980740000|2022-04-26 13:45:40|4423.5|4422.5|4422.5|4421.5|4423.5|4423|4421.5|4420.5|6219
1650980750000|2022-04-26 13:45:50|4422|4421|4423|4422|4423|4422.5|4422|4421|2885
1650980760000|2022-04-26 13:46:00|4423.5|4422.5|4428.5|4427.5|4428.5|4427.5|4423|4422|5158
1650980770000|2022-04-26 13:46:10|4429|4428|4428|4427|4430|4429|4427.5|4426.5|4140
1650980780000|2022-04-26 13:46:20|4428.5|4427.5|4429|4427.5|4429|4428|4426.5|4425.5|2746
1650980790000|2022-04-26 13:46:30|4429.5|4428|4430.5|4429|4431.5|4430|4429|4428|3725
1650980800000|2022-04-26 13:46:40|4430|4428.5|4430.5|4429|4431|4430|4428.5|4428|4965
1650980810000|2022-04-26 13:46:50|4430|4429.5|4428.5|4427.5|4430.5|4429.5|4428|4427|970
1650980820000|2022-04-26 13:47:00|4428|4427|4430.5|4429.5|4430.5|4429.5|4428|4427|2081
1650980830000|2022-04-26 13:47:10|4430|4429|4432|4430.5|4432|4431.5|4430|4429|1530
1650980840000|2022-04-26 13:47:20|4431.5|4431|4433.5|4432.5|4435.5|4434.5|4431.5|4431|4070
1650980850000|2022-04-26 13:47:30|4433|4433|4434.5|4433|4435.5|4434|4433|4433|1444
1650980860000|2022-04-26 13:47:40|4434|4433.5|4432.5|4431.5|4434.5|4433.5|4432|4431|3042
1650980870000|2022-04-26 13:47:50|4432|4431|4434|4432.5|4434.5|4433|4431.5|4430.5|659
1650980880000|2022-04-26 13:48:00|4433.5|4433|4434|4433|4434|4433|4433|4432|409
1650980890000|2022-04-26 13:48:10|4433.5|4433.5|4434|4433|4435.5|4434|4433.5|4433|941
1650980900000|2022-04-26 13:48:20|4433.5|4432.5|4436.5|4435|4437|4436|4433.5|4432.5|3473
1650980910000|2022-04-26 13:48:30|4436|4434.5|4436|4435|4436.5|4435.5|4435.5|4434.5|100
1650980920000|2022-04-26 13:48:40|4436.5|4435.5|4437.5|4436.5|4438|4437|4435.5|4434.5|1157
1650980930000|2022-04-26 13:48:50|4438|4437|4439|4437.5|4439|4438|4437|4436.5|1398
1650980940000|2022-04-26 13:49:00|4438.5|4438|4439|4437.5|4440|4439|4438|4437.5|1931
1650980950000|2022-04-26 13:49:10|4438.5|4438|4438.5|4437.5|4439|4438|4438.5|4437.5|202
1650980960000|2022-04-26 13:49:20|4438|4437|4438|4437|4438.5|4437.5|4437.5|4436.5|95
1650980970000|2022-04-26 13:49:30|4438.5|4437.5|4440|4439|4440|4439|4438.5|4437.5|1720
1650980980000|2022-04-26 13:49:40|4439.5|4438.5|4437.5|4436.5|4439.5|4438.5|4437.5|4436.5|1361
1650980990000|2022-04-26 13:49:50|4438|4436|4436|4435|4438|4436.5|4436|4435|942
1650981000000|2022-04-26 13:50:00|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4435.5|4434.5|1077
1650981010000|2022-04-26 13:50:10|4436|4435|4435.5|4434|4436|4435|4435|4434|789
1650981020000|2022-04-26 13:50:20|4435|4434.5|4437.5|4436.5|4438.5|4437|4435|4434.5|4610
1650981030000|2022-04-26 13:50:30|4437|4436|4435.5|4434|4437|4436.5|4435|4434|1842
1650981040000|2022-04-26 13:50:40|4435|4434.5|4435|4434|4435.5|4434.5|4433.5|4432.5|7146
1650981050000|2022-04-26 13:50:50|4435.5|4434.5|4434|4432.5|4435.5|4434.5|4433|4432|1841
1650981060000|2022-04-26 13:51:00|4433.5|4432|4437.5|4436.5|4437.5|4436.5|4433|4432|2177
1650981070000|2022-04-26 13:51:10|4438|4437|4439|4437.5|4441|4440.5|4438|4437|1836
1650981080000|2022-04-26 13:51:20|4438.5|4438|4437.5|4436.5|4439|4438|4436.5|4436|1918
1650981090000|2022-04-26 13:51:30|4438|4437|4440|4438.5|4441|4440.5|4438|4437|3781
1650981100000|2022-04-26 13:51:40|4439.5|4439|4441|4440|4441.5|4441|4439.5|4438.5|1306
1650981110000|2022-04-26 13:51:50|4440.5|4439.5|4442.5|4441|4443|4442|4440|4439.5|3909
1650981120000|2022-04-26 13:52:00|4442|4441.5|4443.5|4442.5|4444.5|4443.5|4442|4441|2779
1650981130000|2022-04-26 13:52:10|4443|4442|4441.5|4440.5|4443|4443|4440.5|4439.5|1254
1650981140000|2022-04-26 13:52:20|4441|4440|4441|4440|4441.5|4440.5|4441|4440|600
1650981150000|2022-04-26 13:52:30|4441.5|4440.5|4440.5|4440|4442|4441.5|4440.5|4440|1533
1650981160000|2022-04-26 13:52:40|4441|4440.5|4440.5|4440|4442|4441|4440|4439|1240
1650981170000|2022-04-26 13:52:50|4441|4440.5|4441|4440|4441.5|4440.5|4440|4439|1423
1650981180000|2022-04-26 13:53:00|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439|251
1650981190000|2022-04-26 13:53:10|4440|4439|4438|4437|4440.5|4440|4438|4437|4099
1650981200000|2022-04-26 13:53:20|4437.5|4436.5|4438|4437|4438.5|4437|4435.5|4435|5898
1650981210000|2022-04-26 13:53:30|4437.5|4436.5|4437.5|4436.5|4438|4436.5|4434.5|4433|6258
1650981220000|2022-04-26 13:53:40|4437|4436|4435|4433.5|4437.5|4436.5|4434.5|4433.5|1520
1650981230000|2022-04-26 13:53:50|4434.5|4434|4434.5|4433.5|4435|4434|4432.5|4432|1381
1650981240000|2022-04-26 13:54:00|4434|4433|4434|4432.5|4434.5|4433|4432.5|4432|1518
1650981250000|2022-04-26 13:54:10|4433.5|4432|4434.5|4433.5|4435|4433.5|4432.5|4432|3550
1650981260000|2022-04-26 13:54:20|4434|4434|4435.5|4434.5|4436.5|4435.5|4434|4433.5|6025
1650981270000|2022-04-26 13:54:30|4436|4434|4434|4433|4436|4435|4433.5|4432.5|2143
1650981280000|2022-04-26 13:54:40|4434.5|4433.5|4431|4430|4435|4434|4431|4430|9648
1650981290000|2022-04-26 13:54:50|4430.5|4430.5|4428|4427.5|4431|4430.5|4426|4425|12688
1650981300000|2022-04-26 13:55:00|4428.5|4427|4426|4425|4428.5|4427.5|4426|4425|2103
1650981310000|2022-04-26 13:55:10|4425.5|4425.5|4427.5|4426|4428|4426.5|4425|4424|2973
1650981320000|2022-04-26 13:55:20|4427|4426.5|4427|4426|4428|4427|4427|4426|479
1650981330000|2022-04-26 13:55:30|4426.5|4425.5|4425.5|4424.5|4427.5|4426|4423|4421.5|16690
1650981340000|2022-04-26 13:55:40|4425|4424|4425.5|4424.5|4425.5|4424.5|4423.5|4422.5|3657
1650981350000|2022-04-26 13:55:50|4426|4425|4426|4425|4427.5|4426.5|4425.5|4425|2433
1650981360000|2022-04-26 13:56:00|4426.5|4425.5|4429|4427.5|4429|4428|4426|4425|5056
1650981370000|2022-04-26 13:56:10|4428.5|4428|4427|4426|4428.5|4428|4425.5|4425|13077
1650981380000|2022-04-26 13:56:20|4427.5|4426.5|4425|4424|4428.5|4428|4425|4424|10351
1650981390000|2022-04-26 13:56:30|4425.5|4424.5|4425|4424|4426|4425|4424.5|4424|503
1650981400000|2022-04-26 13:56:40|4425.5|4424.5|4424.5|4423.5|4425.5|4425|4424|4422.5|2069
1650981410000|2022-04-26 13:56:50|4424|4423|4426|4425.5|4426.5|4425.5|4424|4423|1293
1650981420000|2022-04-26 13:57:00|4426.5|4426|4430|4429|4431|4430|4426.5|4426|2049
1650981430000|2022-04-26 13:57:10|4430.5|4430|4432.5|4431.5|4433.5|4432.5|4430|4429|4008
1650981440000|2022-04-26 13:57:20|4432|4432|4435.5|4434.5|4436|4434.5|4432|4431.5|2757
1650981450000|2022-04-26 13:57:30|4435|4434|4432|4431|4436.5|4436|4432|4431|6957
1650981460000|2022-04-26 13:57:40|4432.5|4431.5|4432|4431|4434.5|4433.5|4431|4430.5|6169
1650981480000|2022-04-26 13:58:00|4432.5|4431.5|4432.5|4431.5|4432.5|4432|4432|4431|1395
1650981490000|2022-04-26 13:58:10|4432|4431|4434|4432.5|4434|4433.5|4431.5|4431|1499
1650981500000|2022-04-26 13:58:20|4433.5|4433|4435|4434|4435|4434.5|4433.5|4432.5|2256
1650981510000|2022-04-26 13:58:30|4434.5|4433.5|4437.5|4436.5|4437.5|4436.5|4434.5|4433.5|2101
1650981520000|2022-04-26 13:58:40|4438|4437|4438|4437|4438.5|4437.5|4437.5|4437|120
1650981530000|2022-04-26 13:58:50|4438.5|4437.5|4439|4438|4440|4439.5|4438|4437.5|2434
1650981540000|2022-04-26 13:59:00|4438.5|4437.5|4438.5|4437.5|4438.5|4438|4438|4437.5|241
1650981550000|2022-04-26 13:59:10|4438|4437|4436|4435|4438|4437|4436|4435|1360
1650981560000|2022-04-26 13:59:20|4436.5|4435.5|4438|4437.5|4438.5|4437.5|4435.5|4435|1825
1650981570000|2022-04-26 13:59:30|4437.5|4437|4437|4436.5|4438|4437|4437|4436|1312
1650981580000|2022-04-26 13:59:40|4437.5|4437|4436|4435|4437.5|4437|4436|4435|1637
1650981590000|2022-04-26 13:59:50|4435.5|4434.5|4435|4434|4435.5|4435|4435|4434|675
1650981600000|2022-04-26 14:00:00|4434.5|4433.5|4435|4434|4436|4435|4434|4433|2675
1650981610000|2022-04-26 14:00:10|4434.5|4433.5|4434|4433|4435.5|4434.5|4431.5|4430|9797
1650981620000|2022-04-26 14:00:20|4434.5|4433.5|4432.5|4431.5|4436|4435.5|4431.5|4430.5|9518
1650981630000|2022-04-26 14:00:30|4433|4432|4433.5|4433|4434.5|4434|4432|4430.5|7811
1650981640000|2022-04-26 14:00:40|4433|4432.5|4434|4433|4436.5|4435.5|4430.5|4429.5|17456
1650981650000|2022-04-26 14:00:50|4434.5|4433.5|4436|4435|4437|4436.5|4434|4432.5|2893
1650981660000|2022-04-26 14:01:00|4435.5|4434.5|4433|4431.5|4436|4435|4431.5|4430|9255
1650981670000|2022-04-26 14:01:10|4433.5|4432|4435.5|4435|4436|4435|4433|4432|4507
1650981680000|2022-04-26 14:01:20|4435|4434|4434|4433|4435.5|4434|4433.5|4432.5|998
1650981690000|2022-04-26 14:01:30|4434.5|4433.5|4438|4437|4438.5|4437.5|4434.5|4433.5|2902
1650981700000|2022-04-26 14:01:40|4438.5|4436.5|4438.5|4437.5|4439.5|4438|4437.5|4436.5|1697
1650981710000|2022-04-26 14:01:50|4438|4437|4439|4438|4439|4438.5|4437.5|4436.5|1668
1650981720000|2022-04-26 14:02:00|4439.5|4438.5|4439|4437.5|4440.5|4439|4438.5|4437.5|1805
1650981730000|2022-04-26 14:02:10|4439.5|4438|4440|4439|4440.5|4440|4439.5|4438|1048
1650981740000|2022-04-26 14:02:20|4439.5|4439.5|4440.5|4439.5|4440.5|4440|4439.5|4439.5|1319
1650981750000|2022-04-26 14:02:30|4440|4440|4444.5|4443.5|4444.5|4444|4440|4440|4417
1650981760000|2022-04-26 14:02:40|4444|4444|4445.5|4444.5|4446.5|4445|4444|4443.5|1799
1650981770000|2022-04-26 14:02:50|4445|4444|4447|4446|4447|4446|4444.5|4443.5|2562
1650981780000|2022-04-26 14:03:00|4447.5|4446.5|4445|4444|4447.5|4446.5|4444.5|4444|4973
1650981790000|2022-04-26 14:03:10|4444.5|4443.5|4446|4445|4447.5|4447|4444.5|4443.5|5802
1650981800000|2022-04-26 14:03:20|4445.5|4444.5|4445.5|4444.5|4446|4445|4445|4444|289
1650981810000|2022-04-26 14:03:30|4446|4445|4447|4446|4447|4446.5|4445.5|4444.5|3243
1650981820000|2022-04-26 14:03:40|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4446.5|4445.5|1297
1650981830000|2022-04-26 14:03:50|4448|4447|4449.5|4448.5|4449.5|4449|4447|4446.5|2225
1650981840000|2022-04-26 14:04:00|4449|4448|4451.5|4450.5|4451.5|4450.5|4448.5|4448|7062
1650981850000|2022-04-26 14:04:10|4451|4450|4453|4452|4453|4452|4450.5|4450|1822
1650981860000|2022-04-26 14:04:20|4453.5|4452.5|4454|4453|4455.5|4454.5|4453.5|4452.5|4097
1650981870000|2022-04-26 14:04:30|4454.5|4453.5|4458|4457.5|4458|4457.5|4454|4453.5|1553
1650981880000|2022-04-26 14:04:40|4457.5|4457|4458|4457|4458|4457|4457|4456.5|4155
1650981890000|2022-04-26 14:04:50|4458.5|4457.5|4460|4459|4460|4459|4458|4457.5|3195
1650981900000|2022-04-26 14:05:00|4459.5|4458.5|4465.5|4464.5|4467.5|4466|4459|4458.5|7241
1650981910000|2022-04-26 14:05:10|4465|4463.5|4459|4458.5|4465|4463.5|4458.5|4458|5978
1650981920000|2022-04-26 14:05:20|4458.5|4458|4458.5|4457.5|4459.5|4458.5|4457.5|4456.5|5011
1650981930000|2022-04-26 14:05:30|4459|4458|4459|4458|4459.5|4459|4457|4456|4398
1650981940000|2022-04-26 14:05:40|4458.5|4457.5|4458|4457|4459.5|4459|4457.5|4457|1274
1650981950000|2022-04-26 14:05:50|4458.5|4456.5|4457|4456|4458.5|4457|4457|4456|1489
1650981960000|2022-04-26 14:06:00|4457.5|4456.5|4459|4458|4459|4458.5|4457.5|4456.5|1604
1650981970000|2022-04-26 14:06:10|4458.5|4457.5|4457.5|4457|4458.5|4457.5|4457|4456.5|437
1650981980000|2022-04-26 14:06:20|4458|4457.5|4461.5|4461|4463|4462|4457.5|4456.5|6149
1650981990000|2022-04-26 14:06:30|4461|4460|4461.5|4460.5|4462.5|4461.5|4460|4458.5|1297
1650982000000|2022-04-26 14:06:40|4462|4461|4461.5|4460.5|4462.5|4461.5|4461|4460.5|1521
1650982010000|2022-04-26 14:06:50|4461|4460|4465|4464|4465|4464|4460.5|4459.5|5524
1650982020000|2022-04-26 14:07:00|4465.5|4464.5|4465.5|4464.5|4466.5|4465.5|4464.5|4463.5|3516
1650982030000|2022-04-26 14:07:10|4466|4465|4463.5|4462.5|4466|4465|4463|4462|3713
1650982040000|2022-04-26 14:07:20|4463|4463|4463|4462|4463.5|4463|4462|4460.5|1484
1650982050000|2022-04-26 14:07:30|4463.5|4462.5|4466.5|4465.5|4466.5|4465.5|4463.5|4462.5|2256
1650982060000|2022-04-26 14:07:40|4467|4465|4468.5|4467.5|4469.5|4468.5|4467|4465|1319
1650982070000|2022-04-26 14:07:50|4469|4468|4470.5|4469.5|4471|4470|4468|4467.5|2445
1650982080000|2022-04-26 14:08:00|4470|4470|4472|4471|4474|4473|4470|4469|5217
1650982090000|2022-04-26 14:08:10|4471.5|4471.5|4473|4472|4474|4472.5|4471.5|4471.5|2096
1650982100000|2022-04-26 14:08:20|4472.5|4471.5|4470.5|4469.5|4472.5|4471.5|4468.5|4467.5|5530
1650982110000|2022-04-26 14:08:30|4470|4469|4469|4468|4470.5|4469|4468.5|4467|2258
1650982120000|2022-04-26 14:08:40|4468.5|4467.5|4468|4467|4469|4468|4467|4466|706
1650982130000|2022-04-26 14:08:50|4467.5|4467.5|4469.5|4468.5|4469.5|4468.5|4467.5|4467|813
1650982140000|2022-04-26 14:09:00|4469|4468|4468.5|4467.5|4469|4468|4468|4467.5|908
1650982150000|2022-04-26 14:09:10|4470|4468|4469|4468|4472|4471|4468|4467|8680
1650982160000|2022-04-26 14:09:20|4469.5|4468.5|4468.5|4467.5|4470|4468.5|4468.5|4467.5|640
1650982170000|2022-04-26 14:09:30|4469|4468|4468.5|4467.5|4470|4469.5|4468|4467.5|1384
1650982180000|2022-04-26 14:09:40|4468|4467|4468|4467|4468.5|4467.5|4467.5|4467|902
1650982190000|2022-04-26 14:09:50|4468.5|4467.5|4469|4468|4469|4468.5|4468|4467|725
1650982200000|2022-04-26 14:10:00|4468.5|4467.5|4470.5|4470|4470.5|4470|4468|4467.5|1904
1650982210000|2022-04-26 14:10:10|4470|4469.5|4473|4472.5|4473.5|4472.5|4470|4469.5|3635
1650982220000|2022-04-26 14:10:20|4473.5|4473|4474|4473|4475|4474.5|4473.5|4473|1761
1650982230000|2022-04-26 14:10:30|4473.5|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|4
1650982240000|2022-04-26 14:10:40|4474|4473.5|4474|4473.5|4474.5|4473.5|4473.5|4473|717
1650982250000|2022-04-26 14:10:50|4474.5|4473|4474.5|4473.5|4475|4474.5|4473.5|4473|2126
1650982260000|2022-04-26 14:11:00|4475|4474|4474|4473|4475|4474|4473|4472.5|2033
1650982270000|2022-04-26 14:11:10|4473.5|4472.5|4472|4471|4473.5|4472.5|4471.5|4471|1148
1650982280000|2022-04-26 14:11:20|4472.5|4471.5|4471|4470|4472.5|4471.5|4470.5|4470|955
1650982290000|2022-04-26 14:11:30|4470.5|4469.5|4469|4468|4471|4470|4468|4467|3548
1650982300000|2022-04-26 14:11:40|4468.5|4467.5|4467|4466|4469|4468.5|4467|4466|1386
1650982310000|2022-04-26 14:11:50|4466.5|4465.5|4468.5|4467|4468.5|4467.5|4466|4465|6925
1650982320000|2022-04-26 14:12:00|4468|4467.5|4462.5|4461.5|4468|4467.5|4462.5|4461|1873
1650982330000|2022-04-26 14:12:10|4463|4462|4464.5|4463|4464.5|4463.5|4463|4462|448
1650982340000|2022-04-26 14:12:20|4463.5|4463.5|4464|4463|4464.5|4463.5|4463|4462.5|635
1650982350000|2022-04-26 14:12:30|4463.5|4462.5|4464.5|4463|4464.5|4463.5|4463.5|4462.5|646
1650982360000|2022-04-26 14:12:40|4464|4463.5|4465.5|4465|4465.5|4465|4464|4463|1964
1650982370000|2022-04-26 14:12:50|4465|4464.5|4466|4465|4466|4465.5|4465|4464.5|546
1650982380000|2022-04-26 14:13:00|4465.5|4464.5|4465.5|4464.5|4466|4465|4463.5|4462|10583
1650982390000|2022-04-26 14:13:10|4465|4464|4466|4465.5|4466|4465.5|4464.5|4463.5|3581
1650982400000|2022-04-26 14:13:20|4466.5|4466|4465.5|4464.5|4466.5|4466|4464|4463|3294
1650982410000|2022-04-26 14:13:30|4465|4464|4465.5|4464.5|4466.5|4465.5|4465|4464|2991
1650982420000|2022-04-26 14:13:40|4466|4465|4465|4464|4467.5|4466.5|4464.5|4463.5|2824
1650982430000|2022-04-26 14:13:50|4465.5|4464.5|4463.5|4463|4466.5|4465.5|4463.5|4462|2814
1650982440000|2022-04-26 14:14:00|4463|4462.5|4462|4461|4463|4462.5|4461|4460|3965
1650982450000|2022-04-26 14:14:10|4461.5|4460.5|4461|4460|4462.5|4462|4461|4460|2958
1650982460000|2022-04-26 14:14:20|4461.5|4460.5|4463|4462|4463|4462.5|4461.5|4460.5|1912
1650982470000|2022-04-26 14:14:30|4462.5|4461.5|4462|4461.5|4462.5|4462|4461.5|4460.5|951
1650982480000|2022-04-26 14:14:40|4462.5|4462|4463|4462|4463|4462|4461.5|4460.5|4766
1650982490000|2022-04-26 14:14:50|4462.5|4461.5|4460.5|4460|4463|4461.5|4460|4459|2236
1650982500000|2022-04-26 14:15:00|4460|4459.5|4455|4454|4460.5|4459.5|4454.5|4454|2942
1650982510000|2022-04-26 14:15:10|4454.5|4454.5|4455.5|4454|4455.5|4455|4454.5|4454|1070
1650982520000|2022-04-26 14:15:20|4455|4454.5|4454|4453|4455.5|4454.5|4454|4453|260
1650982530000|2022-04-26 14:15:30|4453.5|4452.5|4456|4455|4456|4455.5|4453|4452.5|3344
1650982540000|2022-04-26 14:15:40|4456.5|4455.5|4455.5|4454.5|4457.5|4456.5|4455|4454|1262
1650982550000|2022-04-26 14:15:50|4456|4455|4456.5|4456|4457|4456|4456|4455|1025
1650982560000|2022-04-26 14:16:00|4456|4455.5|4454|4453|4456|4456|4453|4451.5|1672
1650982570000|2022-04-26 14:16:10|4454.5|4453.5|4454|4453|4455|4454|4453.5|4453|633
1650982580000|2022-04-26 14:16:20|4453.5|4452.5|4453.5|4453|4454|4453|4452.5|4451.5|2199
1650982590000|2022-04-26 14:16:30|4453|4452.5|4452|4451|4453.5|4453|4450.5|4449.5|8281
1650982600000|2022-04-26 14:16:40|4451.5|4450.5|4450|4449|4451.5|4450.5|4449.5|4448.5|5380
1650982610000|2022-04-26 14:16:50|4449.5|4448.5|4446.5|4445.5|4450|4448.5|4446.5|4445|1036
1650982620000|2022-04-26 14:17:00|4447|4446|4451.5|4451|4452.5|4451.5|4447|4446|8704
1650982630000|2022-04-26 14:17:10|4452|4451.5|4454|4453|4455|4454|4451.5|4451|22164
1650982640000|2022-04-26 14:17:20|4454.5|4453.5|4455|4454|4456|4455|4454|4453|2706
1650982650000|2022-04-26 14:17:30|4455.5|4454.5|4455.5|4454.5|4457.5|4456.5|4455.5|4454.5|2658
1650982660000|2022-04-26 14:17:40|4456|4455|4456|4455|4456.5|4456|4456|4455|954
1650982670000|2022-04-26 14:17:50|4456.5|4455.5|4454.5|4454|4456.5|4455.5|4454.5|4454|4177
1650982680000|2022-04-26 14:18:00|4455|4453.5|4453|4451.5|4455.5|4454.5|4453|4451.5|2943
1650982690000|2022-04-26 14:18:10|4452.5|4451|4454.5|4453.5|4454.5|4454|4452.5|4451|2630
1650982700000|2022-04-26 14:18:20|4454|4453|4453.5|4452|4454.5|4453.5|4453|4452|172
1650982710000|2022-04-26 14:18:30|4453|4451.5|4453|4451.5|4453|4452|4451|4450|2248
1650982720000|2022-04-26 14:18:40|4452.5|4451|4450.5|4449.5|4453|4451|4450|4448.5|910
1650982730000|2022-04-26 14:18:50|4451|4449|4446.5|4445.5|4451|4450|4446.5|4445|848
1650982740000|2022-04-26 14:19:00|4446|4445|4444|4443|4446.5|4445|4443.5|4443|976
1650982750000|2022-04-26 14:19:10|4444.5|4443.5|4442.5|4441.5|4445|4444|4442.5|4441|1211
1650982760000|2022-04-26 14:19:20|4442|4441|4440.5|4439|4442|4441|4440|4439|413
1650982770000|2022-04-26 14:19:30|4441|4439.5|4442|4441|4442|4441|4440|4439|2254
1650982780000|2022-04-26 14:19:40|4442.5|4441.5|4440.5|4439|4443|4441.5|4440|4439|1585
1650982790000|2022-04-26 14:19:50|4440|4438.5|4438.5|4437.5|4440|4438.5|4437.5|4437|1252
1650982800000|2022-04-26 14:20:00|4438|4437|4438.5|4437|4438.5|4437.5|4437|4436|3773
1650982810000|2022-04-26 14:20:10|4438|4437.5|4439|4438|4439|4438.5|4438|4437.5|1756
1650982820000|2022-04-26 14:20:20|4439.5|4438.5|4439.5|4439|4441|4440|4439|4438|4424
1650982830000|2022-04-26 14:20:30|4439|4438.5|4440|4439|4441|4440|4439|4438|1615
1650982840000|2022-04-26 14:20:40|4440.5|4439.5|4441|4440.5|4441|4440.5|4440|4439|280
1650982850000|2022-04-26 14:20:50|4441.5|4441|4441|4440|4442|4441|4441|4440|1139
1650982860000|2022-04-26 14:21:00|4440.5|4439.5|4436.5|4435.5|4440.5|4439.5|4436.5|4435|5261
1650982870000|2022-04-26 14:21:10|4437|4436|4437|4436|4437.5|4436.5|4435.5|4435|2530
1650982880000|2022-04-26 14:21:20|4436.5|4435.5|4435.5|4434.5|4436.5|4435.5|4435|4434|2629
1650982890000|2022-04-26 14:21:30|4436|4435|4435.5|4435|4436.5|4435.5|4434.5|4434|3609
1650982900000|2022-04-26 14:21:40|4436.5|4435.5|4433|4431.5|4436.5|4435.5|4433|4431.5|3478
1650982910000|2022-04-26 14:21:50|4432.5|4431|4434.5|4433|4434.5|4433.5|4432.5|4431|1717
1650982920000|2022-04-26 14:22:00|4434|4433.5|4437|4436|4438|4436.5|4434|4433|628
1650982930000|2022-04-26 14:22:10|4436.5|4435.5|4437.5|4436|4438|4437|4436|4434.5|1532
1650982940000|2022-04-26 14:22:20|4437|4436.5|4436.5|4435|4437.5|4436.5|4436|4435|437
1650982950000|2022-04-26 14:22:30|4436|4435.5|4437.5|4436|4437.5|4436.5|4436|4435|2583
1650982960000|2022-04-26 14:22:40|4437|4436.5|4438|4436.5|4438|4437|4437|4436.5|1899
1650982970000|2022-04-26 14:22:50|4438.5|4437|4437.5|4436.5|4439.5|4438.5|4437|4436.5|2020
1650982980000|2022-04-26 14:23:00|4437|4436|4436.5|4435.5|4437|4436|4435.5|4434.5|2308
1650982990000|2022-04-26 14:23:10|4437|4436|4437|4436|4437.5|4437|4436.5|4435.5|1209
1650983000000|2022-04-26 14:23:20|4437.5|4436.5|4437.5|4436|4439|4438|4437|4436|5257
1650983010000|2022-04-26 14:23:30|4437|4436.5|4437.5|4436|4437.5|4436.5|4437|4436|0
1650983020000|2022-04-26 14:23:40|4437|4436.5|4436|4435|4437|4436.5|4436|4435|523
1650983030000|2022-04-26 14:23:50|4435|4434|4435|4434|4435|4434.5|4434.5|4433.5|1226
1650983040000|2022-04-26 14:24:00|4435.5|4434.5|4436.5|4436|4436.5|4436|4435|4434|4617
1650983050000|2022-04-26 14:24:10|4436|4435.5|4436.5|4435|4437.5|4436|4436|4435|194
1650983060000|2022-04-26 14:24:20|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435|654
1650983070000|2022-04-26 14:24:30|4436|4435|4436.5|4435.5|4436.5|4435.5|4436|4435|162
1650983080000|2022-04-26 14:24:40|4436|4436|4436|4435.5|4438|4437|4436|4435.5|3174
1650983090000|2022-04-26 14:24:50|4436.5|4436|4437.5|4436.5|4438.5|4437|4436.5|4436|741
1650983100000|2022-04-26 14:25:00|4437|4436|4435|4434.5|4437.5|4436.5|4435|4434.5|3320
1650983110000|2022-04-26 14:25:10|4434.5|4434|4436|4435|4436|4435|4434.5|4433.5|585
1650983120000|2022-04-26 14:25:20|4436.5|4435.5|4436|4435|4438|4437|4436|4435|1025
1650983130000|2022-04-26 14:25:30|4435.5|4434.5|4435.5|4434.5|4436|4435|4435.5|4434|0
1650983140000|2022-04-26 14:25:40|4435|4434|4434.5|4433.5|4435.5|4434.5|4434.5|4433|0
1650983150000|2022-04-26 14:25:50|4434|4434|4435.5|4434|4435.5|4435|4434|4433.5|924
1650983160000|2022-04-26 14:26:00|4435|4434.5|4435|4434|4437.5|4437|4434.5|4434|2028
1650983170000|2022-04-26 14:26:10|4435.5|4434.5|4434.5|4434|4435.5|4434.5|4434.5|4434|38
1650983180000|2022-04-26 14:26:20|4435|4434.5|4434|4433|4435|4434.5|4433.5|4432.5|695
1650983190000|2022-04-26 14:26:30|4433.5|4433.5|4434|4433|4434|4433.5|4433.5|4433|103
1650983200000|2022-04-26 14:26:40|4433.5|4433.5|4434|4433.5|4434|4433.5|4433.5|4433.5|117
1650983210000|2022-04-26 14:26:50|4434.5|4434|4433.5|4433|4434.5|4434|4433.5|4433|1253
1650983220000|2022-04-26 14:27:00|4433|4432.5|4433|4432|4434|4433|4432.5|4431.5|1041
1650983230000|2022-04-26 14:27:10|4432.5|4432.5|4435|4434|4435.5|4434.5|4432.5|4431.5|307
1650983240000|2022-04-26 14:27:20|4434.5|4434.5|4435|4434|4435.5|4435|4434.5|4434|917
1650983250000|2022-04-26 14:27:30|4435.5|4434.5|4437|4436|4438|4437|4435.5|4434|3804
1650983260000|2022-04-26 14:27:40|4437.5|4435.5|4438.5|4437.5|4438.5|4437.5|4436|4435|4737
1650983270000|2022-04-26 14:27:50|4439|4438|4440.5|4440|4440.5|4440|4439|4437.5|752
1650983280000|2022-04-26 14:28:00|4441|4439.5|4441|4440.5|4441|4440.5|4440.5|4439.5|428
1650983290000|2022-04-26 14:28:10|4440.5|4440|4442|4441|4442.5|4442|4440|4439|3635
1650983300000|2022-04-26 14:28:20|4442.5|4441.5|4441|4440.5|4442.5|4442|4441|4440|1153
1650983310000|2022-04-26 14:28:30|4440.5|4440|4440.5|4439.5|4441|4440|4439|4438|1069
1650983320000|2022-04-26 14:28:40|4440|4439|4440.5|4439.5|4441|4440.5|4440|4439|590
1650983330000|2022-04-26 14:28:50|4441|4440|4439.5|4439|4441.5|4441|4439.5|4439|5026
1650983340000|2022-04-26 14:29:00|4440|4438.5|4437.5|4437|4440|4438.5|4436.5|4436|2451
1650983350000|2022-04-26 14:29:10|4438|4437.5|4438.5|4437|4439.5|4438.5|4437.5|4437|713
1650983360000|2022-04-26 14:29:20|4438|4436.5|4438.5|4438|4439|4438.5|4437.5|4436.5|392
1650983370000|2022-04-26 14:29:30|4439|4438.5|4440|4439|4440.5|4439.5|4439|4438|554
1650983390000|2022-04-26 14:29:50|4440.5|4439.5|4441|4440.5|4441.5|4441|4440|4439.5|3310
1650983400000|2022-04-26 14:30:00|4441.5|4440|4440.5|4439.5|4442|4441.5|4439.5|4439|5988
1650983410000|2022-04-26 14:30:10|4440|4440|4439.5|4439|4440.5|4440|4437.5|4437|2038
1650983420000|2022-04-26 14:30:20|4440|4439.5|4440|4439.5|4440.5|4439.5|4439|4438.5|2341
1650983430000|2022-04-26 14:30:30|4440.5|4439|4441|4440|4441|4440.5|4440.5|4439|254
1650983440000|2022-04-26 14:30:40|4440.5|4440.5|4440.5|4440|4441|4440.5|4440.5|4440|139
1650983450000|2022-04-26 14:30:50|4440|4439.5|4440.5|4439|4440.5|4439.5|4440|4439|994
1650983460000|2022-04-26 14:31:00|4440|4438.5|4438|4437.5|4440|4439|4438|4437.5|2666
1650983470000|2022-04-26 14:31:10|4437.5|4437|4438|4437|4438|4437.5|4437|4436|1711
1650983480000|2022-04-26 14:31:20|4438.5|4437.5|4438.5|4437.5|4439|4438.5|4438.5|4437.5|1400
1650983490000|2022-04-26 14:31:30|4439|4438|4439.5|4439|4440.5|4439.5|4438.5|4438|985
1650983500000|2022-04-26 14:31:40|4439|4438.5|4439|4438|4439.5|4439|4439|4438|1134
1650983520000|2022-04-26 14:32:00|4438.5|4437.5|4436.5|4436|4438.5|4437.5|4436|4435.5|1217
1650983530000|2022-04-26 14:32:10|4436|4435.5|4436.5|4435.5|4437|4436|4436|4435.5|526
1650983540000|2022-04-26 14:32:20|4436|4436|4437|4436|4437|4436.5|4436|4435.5|244
1650983550000|2022-04-26 14:32:30|4436.5|4435.5|4434.5|4433.5|4437|4436|4434.5|4433.5|0
1650983560000|2022-04-26 14:32:40|4434|4433|4433|4432|4434.5|4433.5|4432.5|4431.5|1316
1650983570000|2022-04-26 14:32:50|4433.5|4432.5|4434|4433|4434|4433|4433|4432|966
1650983580000|2022-04-26 14:33:00|4433.5|4432.5|4433|4432.5|4433.5|4432.5|4432|4431|2207
1650983590000|2022-04-26 14:33:10|4432.5|4432|4432.5|4431.5|4433.5|4433|4431.5|4431|2041
1650983600000|2022-04-26 14:33:20|4432|4432|4433|4432|4434|4433|4432|4431.5|271
1650983610000|2022-04-26 14:33:30|4432.5|4432.5|4433|4432|4433.5|4433|4432.5|4432|1317
1650983620000|2022-04-26 14:33:40|4433.5|4432.5|4432.5|4432|4433.5|4432.5|4432.5|4432|454
1650983630000|2022-04-26 14:33:50|4432|4431.5|4431.5|4431|4432|4431.5|4431|4430.5|1152
1650983640000|2022-04-26 14:34:00|4432|4431.5|4430|4429.5|4432|4431.5|4430|4429|3156
1650983650000|2022-04-26 14:34:10|4429.5|4429|4428|4427|4430|4429|4428|4427|276
1650983660000|2022-04-26 14:34:20|4427.5|4426.5|4426|4425|4427.5|4426.5|4425|4424|2647
1650983670000|2022-04-26 14:34:30|4425.5|4425.5|4425|4424|4425.5|4425.5|4425|4424|113
1650983680000|2022-04-26 14:34:40|4424.5|4424.5|4426|4425|4426.5|4425.5|4424.5|4424|1053
1650983690000|2022-04-26 14:34:50|4425.5|4424.5|4425.5|4424.5|4425.5|4425|4425|4424|242
1650983700000|2022-04-26 14:35:00|4426|4425|4427|4426|4427.5|4427|4426|4425|1330
1650983710000|2022-04-26 14:35:10|4426.5|4425.5|4427|4426|4427|4426.5|4426|4425.5|931
1650983720000|2022-04-26 14:35:20|4427.5|4426.5|4426.5|4426|4427.5|4427|4426.5|4426|1405
1650983730000|2022-04-26 14:35:30|4427.5|4426.5|4428|4427|4428|4427.5|4427.5|4426|595
1650983740000|2022-04-26 14:35:40|4427.5|4427.5|4427.5|4426|4427.5|4427.5|4426|4425.5|6330
1650983750000|2022-04-26 14:35:50|4428|4426.5|4427.5|4427|4428.5|4427|4427.5|4426|289
1650983760000|2022-04-26 14:36:00|4427|4426.5|4427.5|4426|4427.5|4426.5|4426.5|4425.5|1437
1650983770000|2022-04-26 14:36:10|4427|4426.5|4431.5|4430.5|4431.5|4430.5|4427|4426|1326
1650983780000|2022-04-26 14:36:20|4432|4431|4430|4429|4432.5|4431.5|4430|4429|793
1650983790000|2022-04-26 14:36:30|4430.5|4429.5|4431|4430|4431.5|4430.5|4430.5|4429.5|346
1650983800000|2022-04-26 14:36:40|4430.5|4429.5|4430|4429|4430.5|4429.5|4429.5|4428.5|480
1650983810000|2022-04-26 14:36:50|4429.5||4429.5||4429.5||4429.5||0
1650983820000|2022-04-26 14:37:00|4430|4429.5|4430.5|4430|4431|4430.5|4430|4429|358
1650983830000|2022-04-26 14:37:10|4431|4430.5|4432|4431|4432|4431|4431|4430.5|57
1650983840000|2022-04-26 14:37:20|4431.5|4430.5|4432.5|4431|4432.5|4431|4431.5|4430.5|154
1650983850000|2022-04-26 14:37:30|4433.5|4432|4434.5|4433|4436|4434|4433.5|4432|231
1650983860000|2022-04-26 14:37:40|4435.5|4433.5|4435.5|4434|4435.5|4434|4435.5|4433.5|38
1650983870000|2022-04-26 14:37:50||4434.5||4434.5||4434.5||4434.5|161
1650983880000|2022-04-26 14:38:00|4436|4435|4437|4435|4437|4435|4436|4435|0
1650983890000|2022-04-26 14:38:10|4436.5|4434|4435.5|4434|4436.5|4434|4435|4434|39
1650983900000|2022-04-26 14:38:20|4436|4434.5|4435.5|4434|4436|4434.5|4435.5|4434|46
1650983910000|2022-04-26 14:38:30|4436|4434.5|4428.5|4427|4436.5|4435|4428.5|4427|688
1650983920000|2022-04-26 14:38:40|4429.5|4428|4429|4427.5|4434.5|4433|4429|4427.5|938
1650983930000|2022-04-26 14:38:50|4430.5|4428.5|4433.5|4431.5|4433.5|4431.5|4429|4427.5|1031
1650983940000|2022-04-26 14:39:00|4432.5|4432|4435|4433.5|4435.5|4433.5|4432.5|4431|316
1650983950000|2022-04-26 14:39:10|4434.5|4433|4435|4433.5|4436|4434|4434|4432.5|222
1650983960000|2022-04-26 14:39:20|4436|4434.5|4438.5|4437|4439|4437.5|4436|4434.5|376
1650983970000|2022-04-26 14:39:30|4439.5|4437.5|4440|4438.5|4440.5|4439|4439|4437.5|224
1650983980000|2022-04-26 14:39:40|4439|4437.5|4437.5|4435.5|4439.5|4438|4437.5|4435.5|689
1650983990000|2022-04-26 14:39:50|4438|4436|4434.5|4433|4438|4436.5|4434.5|4433|1692
1650984000000|2022-04-26 14:40:00|4434|4432.5|4437|4435.5|4437|4435.5|4433.5|4432|1196
1650984010000|2022-04-26 14:40:10|4436.5|4434.5|4434.5|4433|4436.5|4434.5|4433.5|4432|563
1650984020000|2022-04-26 14:40:20|4434|4432.5|4432|4430.5|4434|4432.5|4432|4430|374
1650984030000|2022-04-26 14:40:30|4432.5|4431|4431|4429.5|4432.5|4431|4430.5|4429|332
1650984040000|2022-04-26 14:40:40|4432|4430.5|4432|4430.5|4432.5|4431|4431.5|4430|384
1650984050000|2022-04-26 14:40:50|4431.5|4430|4433|4431.5|4433.5|4431.5|4431|4429.5|156
1650984060000|2022-04-26 14:41:00|4432.5|4430.5|4433.5|4431.5|4434.5|4433|4432|4430.5|293
1650984070000|2022-04-26 14:41:10|4432|4430.5|4434.5|4433|4434.5|4433|4432|4430.5|324
1650984080000|2022-04-26 14:41:20|4434|4432.5|4435.5|4434|4435.5|4434|4434|4432.5|263
1650984090000|2022-04-26 14:41:30|4435|4433|4434.5|4433|4435.5|4433|4434|4432.5|1618
1650984100000|2022-04-26 14:41:40|4434|4432.5|4435.5|4433.5|4435.5|4433.5|4433.5|4432.5|290
1650984110000|2022-04-26 14:41:50|4436|4434.5|4434|4432.5|4436|4434.5|4434|4432.5|435
1650984120000|2022-04-26 14:42:00|4435.5|4433|4435|4434|4435.5|4434|4434|4432.5|799
1650984130000|2022-04-26 14:42:10|4434|4433.5|4437.5|4436|4437.5|4436|4434|4432.5|319
1650984140000|2022-04-26 14:42:20|4438.5|4437|4438.5|4437|4439|4437|4437|4436|348
1650984150000|2022-04-26 14:42:30|4439|4437.5|4439|4437.5|4439|4437.5|4438|4437.5|104
1650984160000|2022-04-26 14:42:40|4440.5|4439|4441|4439|4441|4439|4439.5|4438|522
1650984170000|2022-04-26 14:42:50|4442|4440.5|4442.5|4441|4442.5|4441|4440.5|4439|540
1650984180000|2022-04-26 14:43:00|4442|4442|4440.5|4439|4443.5|4442|4440.5|4439|644
1650984190000|2022-04-26 14:43:10|4439.5|4437.5|4436|4434.5|4439.5|4437.5|4435.5|4434|2221
1650984200000|2022-04-26 14:43:20|4435.5|4433.5|4438|4436.5|4438.5|4437|4435.5|4433.5|697
1650984210000|2022-04-26 14:43:30|4437.5|4435.5|4438.5|4437|4438.5|4437|4437|4435|591
1650984220000|2022-04-26 14:43:40|4439|4436.5|4440.5|4438.5|4441|4439.5|4438.5|4436.5|368
1650984230000|2022-04-26 14:43:50|4441|4439|4441.5|4440|4441.5|4440|4440.5|4439|583
1650984240000|2022-04-26 14:44:00|4440.5|4439|4439.5|4438|4441|4439.5|4439.5|4438|378
1650984250000|2022-04-26 14:44:10|4440.5|4438.5|4440.5|4439|4441|4439|4440.5|4438.5|104
1650984260000|2022-04-26 14:44:20|4441|4438|4438.5|4437|4441|4438|4438.5|4437|470
1650984270000|2022-04-26 14:44:30|4437.5|4436|4436|4434|4437.5|4436.5|4436|4434|520
1650984280000|2022-04-26 14:44:40|4435.5|4435|4438|4436.5|4438|4437|4435.5|4434|779
1650984290000|2022-04-26 14:44:50|4438.5|4437|4438|4436.5|4438.5|4437.5|4438|4436|156
1650984300000|2022-04-26 14:45:00|4437.5|4436|4439|4437|4439.5|4437.5|4437.5|4436|871
1650984310000|2022-04-26 14:45:10|4439.5|4438|4442|4440.5|4442|4440.5|4439.5|4438|289
1650984320000|2022-04-26 14:45:20|4441.5|4440|4440.5|4439.5|4442|4440|4440.5|4439|126
1650984330000|2022-04-26 14:45:30|4441|4439|4441.5|4439.5|4441.5|4440|4440.5|4439|600
1650984340000|2022-04-26 14:45:40|4442|4440|4441|4439|4442.5|4441.5|4441|4439|541
1650984350000|2022-04-26 14:45:50|4441.5|4439.5|4443.5|4442.5|4443.5|4442.5|4441.5|4439|619
1650984360000|2022-04-26 14:46:00|4444|4443|4445|4443.5|4446.5|4445|4444|4443|276
1650984370000|2022-04-26 14:46:10|4445.5|4444|4443.5|4442|4446|4444.5|4443.5|4441.5|304
1650984380000|2022-04-26 14:46:20|4444|4442.5|4440.5|4439|4444|4442.5|4440|4438.5|921
1650984390000|2022-04-26 14:46:30|4441.5|4439.5|4441|4439.5|4441.5|4440|4441|4439|249
1650984400000|2022-04-26 14:46:40|4440.5|4439|4438.5|4437|4440.5|4439|4437.5|4436|824
1650984410000|2022-04-26 14:46:50|4439.5|4438|4439|4438|4439.5|4438|4438.5|4437|410
1650984420000|2022-04-26 14:47:00|4438|4437|4437|4435|4438.5|4437|4436.5|4435|556
1650984430000|2022-04-26 14:47:10|4437.5|4436|4437|4435.5|4437.5|4436|4436.5|4435|236
1650984440000|2022-04-26 14:47:20|4438.5|4436.5|4438.5|4437.5|4439|4437.5|4438.5|4436.5|672
1650984450000|2022-04-26 14:47:30|4437|4437|4436.5|4435|4437|4437|4436.5|4435|611
1650984460000|2022-04-26 14:47:40|4436|4434.5|4435.5|4434|4436|4435|4435.5|4434|178
1650984470000|2022-04-26 14:47:50|4436|4434.5|4433.5|4432|4436|4434.5|4433.5|4432|499
1650984480000|2022-04-26 14:48:00|4434|4432.5|4436.5|4435|4436.5|4435|4434|4432.5|127
1650984490000|2022-04-26 14:48:10|4437|4435.5|4436|4434|4437|4435.5|4436|4434|677
1650984500000|2022-04-26 14:48:20|4437|4435|4434.5|4433.5|4437|4435|4432|4430.5|1357
1650984510000|2022-04-26 14:48:30|4434|4432.5|4433|4431|4434|4432.5|4432|4430.5|144
1650984520000|2022-04-26 14:48:40|4431.5|4430|4434.5|4432.5|4434.5|4432.5|4431|4429.5|677
1650984530000|2022-04-26 14:48:50|4436|4434|4436.5|4435|4437.5|4436|4436|4434|310
1650984540000|2022-04-26 14:49:00|4437.5|4436|4437.5|4436|4438.5|4437|4436.5|4435.5|600
1650984550000|2022-04-26 14:49:10|4437|4434.5|4436|4434.5|4437|4434.5|4436|4434.5|544
1650984560000|2022-04-26 14:49:20|4435.5|4435|4437.5|4436|4437.5|4436|4435.5|4435|390
1650984570000|2022-04-26 14:49:30|4438.5|4437|4438.5|4437.5|4439|4437.5|4438|4437|321
1650984580000|2022-04-26 14:49:40|4440|4438|4440.5|4439|4440.5|4439.5|4440|4438|219
1650984590000|2022-04-26 14:49:50|4441.5|4440|4442|4440.5|4443|4442|4441.5|4440|401
1650984600000|2022-04-26 14:50:00|4441|4439.5|4441|4439.5|4441|4439.5|4440.5|4439|538
1650984610000|2022-04-26 14:50:10|4441.5|4440|4440|4438.5|4441.5|4440|4440|4438.5|473
1650984620000|2022-04-26 14:50:20|4439.5|4438|4438|4436.5|4439.5|4438|4438|4436.5|507
1650984630000|2022-04-26 14:50:30|4438.5|4435.5|4437.5|4435.5|4438.5|4435.5|4437|4435|82
1650984640000|2022-04-26 14:50:40|4438|4436|4436|4435|4438.5|4437|4436|4435|310
1650984650000|2022-04-26 14:50:50|4436.5|4435.5|4437.5|4436|4438|4436|4436.5|4435.5|541
1650984660000|2022-04-26 14:51:00|4437|4435.5|4436.5|4434.5|4437|4435.5|4435.5|4433.5|502
1650984670000|2022-04-26 14:51:10|4437|4435.5|4438|4436|4438|4436|4436|4434|526
1650984680000|2022-04-26 14:51:20|4437|4435|4436.5|4434.5|4437.5|4436|4436|4434.5|301
1650984690000|2022-04-26 14:51:30|4437|4435|4438.5|4437|4438.5|4437|4437|4435|346
1650984700000|2022-04-26 14:51:40|4438|4436.5|4439|4438|4439|4438|4438|4436.5|297
1650984710000|2022-04-26 14:51:50|4439.5||4439.5||4439.5||4439.5||38
1650984720000|2022-04-26 14:52:00|4440.5|4439|4445.5|4444|4445.5|4444|4440.5|4439|659
1650984730000|2022-04-26 14:52:10|4445|4443.5|4445.5|4444|4445.5|4444|4445|4443.5|600
1650984740000|2022-04-26 14:52:20|4446|4445|4447|4446|4448|4447|4445.5|4444.5|5072
1650984750000|2022-04-26 14:52:30|4447.5|4446.5|4446.5|4445.5|4448|4446.5|4446|4445|1957
1650984760000|2022-04-26 14:52:40|4447|4445|4449|4448|4449|4448|4446.5|4445|4434
1650984770000|2022-04-26 14:52:50|4448.5|4447.5|4448.5|4447.5|4449|4448.5|4447.5|4446.5|2248
1650984780000|2022-04-26 14:53:00|4449|4448|4449.5|4448.5|4449.5|4449|4448.5|4447.5|1717
1650984790000|2022-04-26 14:53:10|4450|4449|4450.5|4450|4451|4450|4449|4448.5|3763
1650984800000|2022-04-26 14:53:20|4451|4449.5|4449.5|4448.5|4451|4449.5|4449|4448|4215
1650984810000|2022-04-26 14:53:30|4449|4448|4446|4445|4449.5|4449|4446|4444.5|4739
1650984820000|2022-04-26 14:53:40|4445.5|4445.5|4443.5|4442|4446|4445.5|4443|4442|6596
1650984830000|2022-04-26 14:53:50|4443|4441.5|4443.5|4443|4443.5|4443|4442.5|4441|2225
1650984840000|2022-04-26 14:54:00|4443|4442.5|4440.5|4439|4443.5|4443|4440|4439|2119
1650984850000|2022-04-26 14:54:10|4440|4438.5|4439.5|4438.5|4440.5|4439.5|4438.5|4438|2098
1650984860000|2022-04-26 14:54:20|4439|4438|4437.5|4436.5|4439|4438|4437|4436|2546
1650984870000|2022-04-26 14:54:30|4438|4437|4438.5|4437.5|4439|4438|4437|4436|4456
1650984880000|2022-04-26 14:54:40|4439|4438|4439.5|4438|4440.5|4439.5|4438.5|4437.5|3979
1650984890000|2022-04-26 14:54:50|4439|4437.5|4438.5|4437.5|4440|4439|4438|4437|1632
1650984900000|2022-04-26 14:55:00|4438|4437|4438.5|4437|4439.5|4438|4437|4436.5|3021
1650984910000|2022-04-26 14:55:10|4438|4437.5|4439.5|4439|4439.5|4439|4438|4437|1556
1650984920000|2022-04-26 14:55:20|4440|4438.5|4439|4438.5|4440|4439|4439|4438|5016
1650984930000|2022-04-26 14:55:30|4439.5|4438|4434.5|4433|4439.5|4438|4433.5|4432.5|3318
1650984940000|2022-04-26 14:55:40|4434|4433.5|4437|4435.5|4437.5|4436.5|4434|4433.5|2912
1650984950000|2022-04-26 14:55:50|4436.5|4436|4438.5|4437|4438.5|4437.5|4436.5|4436|411
1650984960000|2022-04-26 14:56:00|4438|4437.5|4437.5|4436.5|4438.5|4438|4437.5|4436.5|780
1650984970000|2022-04-26 14:56:10|4437|4437|4436|4435|4437.5|4437|4435.5|4435|1396
1650984980000|2022-04-26 14:56:20|4436.5|4435.5|4437.5|4436.5|4437.5|4436.5|4436|4435|1919
1650984990000|2022-04-26 14:56:30|4437|4437|4438.5|4437|4438.5|4437.5|4437|4436|2786
1650985000000|2022-04-26 14:56:40|4439|4437.5|4441.5|4440.5|4442|4441|4438.5|4437.5|6630
1650985010000|2022-04-26 14:56:50|4441|4440|4440.5|4440|4441.5|4440.5|4440.5|4440|324
1650985020000|2022-04-26 14:57:00|4441|4440.5|4440.5|4439|4442.5|4442|4440|4439|4377
1650985030000|2022-04-26 14:57:10|4440|4439.5|4441|4440|4441|4440.5|4440|4439|575
1650985040000|2022-04-26 14:57:20|4440.5|4439.5|4440|4439|4440.5|4439.5|4439.5|4438.5|374
1650985050000|2022-04-26 14:57:30|4439.5|4438.5|4441|4440|4441.5|4440.5|4439.5|4438|3226
1650985060000|2022-04-26 14:57:40|4440.5|4439.5|4439.5|4438.5|4441|4439.5|4439|4438|865
1650985070000|2022-04-26 14:57:50|4439|4438|4438|4437.5|4439|4438.5|4438|4437.5|663
1650985080000|2022-04-26 14:58:00|4437.5|4437|4437.5|4436.5|4438|4437.5|4436.5|4436|2287
1650985090000|2022-04-26 14:58:10|4437|4437|4437|4436|4437|4437|4436.5|4435.5|291
1650985100000|2022-04-26 14:58:20|4437.5|4436.5|4437.5|4436.5|4437.5|4437|4437|4436.5|1114
1650985110000|2022-04-26 14:58:30|4437|4437|4435.5|4435|4438|4437|4435.5|4435|609
1650985120000|2022-04-26 14:58:40|4436|4435.5|4437|4436|4437.5|4436.5|4436|4435|1172
1650985130000|2022-04-26 14:58:50|4436.5|4435.5|4437.5|4436.5|4438|4437.5|4435.5|4434.5|2359
1650985140000|2022-04-26 14:59:00|4437|4436|4438|4437|4438|4437|4436|4435|2480
1650985150000|2022-04-26 14:59:10|4437.5|4436.5|4437|4435.5|4437.5|4436.5|4436.5|4435|397
1650985160000|2022-04-26 14:59:20|4436.5|4436|4439|4438|4439|4438.5|4436.5|4436|870
1650985170000|2022-04-26 14:59:30|4439.5|4438.5|4439.5|4438.5|4440|4439|4439|4438|3240
1650985180000|2022-04-26 14:59:40|4439|4438|4439|4438|4439.5|4438.5|4439|4438|610
1650985190000|2022-04-26 14:59:50|4439.5|4438.5|4440.5|4439.5|4441|4440|4439.5|4438.5|796
1650985200000|2022-04-26 15:00:00|4440|4440|4441.5|4440.5|4441.5|4441|4439.5|4439|5078
1650985210000|2022-04-26 15:00:10|4442|4441|4441.5|4440.5|4442.5|4441.5|4441|4440|1210
1650985220000|2022-04-26 15:00:20|4442|4441|4442|4441|4442.5|4441.5|4441.5|4440.5|150
1650985230000|2022-04-26 15:00:30|4442.5|4441.5|4444|4443|4444|4443.5|4442|4441|3532
1650985240000|2022-04-26 15:00:40|4444.5|4443.5|4444|4443|4444.5|4443.5|4443.5|4443|2036
1650985250000|2022-04-26 15:00:50|4444.5|4443.5|4443|4442|4444.5|4443.5|4442.5|4441.5|491
1650985260000|2022-04-26 15:01:00|4442.5|4441.5|4445|4444|4445|4444|4442.5|4441.5|1692
1650985270000|2022-04-26 15:01:10|4444.5|4443.5|4446|4445|4446|4445.5|4442.5|4442|6083
1650985280000|2022-04-26 15:01:20|4445.5|4445.5|4447|4446|4447|4446|4444.5|4443.5|1943
1650985290000|2022-04-26 15:01:30|4447.5|4446.5|4448.5|4447.5|4449.5|4448.5|4447|4446.5|3370
1650985300000|2022-04-26 15:01:40|4448|4448|4450|4449|4450.5|4450|4448|4447|4784
1650985310000|2022-04-26 15:01:50|4450.5|4449.5|4451|4450|4451|4450|4450.5|4449.5|1950
1650985320000|2022-04-26 15:02:00|4450.5|4449.5|4451|4450|4452|4451|4450|4449.5|3543
1650985330000|2022-04-26 15:02:10|4450.5|4449.5|4451|4450|4451.5|4451|4450|4449|3218
1650985340000|2022-04-26 15:02:20|4451.5|4450.5|4451|4450|4453|4452|4451|4449.5|4844
1650985350000|2022-04-26 15:02:30|4450.5|4449.5|4449|4448|4451|4449.5|4448|4447|1943
1650985360000|2022-04-26 15:02:40|4448.5|4447.5|4446.5|4446|4449|4447.5|4446.5|4445.5|5652
1650985370000|2022-04-26 15:02:50|4446|4445.5|4445.5|4444.5|4446.5|4446|4445|4444|880
1650985380000|2022-04-26 15:03:00|4445|4444|4444|4443|4445.5|4444.5|4444|4443|2373
1650985390000|2022-04-26 15:03:10|4443.5|4442.5|4444|4443|4445.5|4444.5|4443|4442|7945
1650985400000|2022-04-26 15:03:20|4444.5|4443.5|4444.5|4443.5|4445|4444|4444|4443|936
1650985410000|2022-04-26 15:03:30|4444|4443|4443|4442|4445|4444|4442.5|4442|4311
1650985420000|2022-04-26 15:03:40|4442.5|4442.5|4442|4440.5|4443.5|4442.5|4441.5|4440.5|838
1650985430000|2022-04-26 15:03:50|4441.5|4440|4442|4441|4442.5|4441.5|4440.5|4439.5|4039
1650985440000|2022-04-26 15:04:00|4442.5|4441.5|4444|4443.5|4444|4443.5|4442|4441|4994
1650985450000|2022-04-26 15:04:10|4444.5|4444|4441.5|4440.5|4444.5|4444|4438.5|4438|12791
1650985460000|2022-04-26 15:04:20|4442|4441|4440.5|4439.5|4442|4441|4440|4439.5|1536
1650985470000|2022-04-26 15:04:30|4440|4440|4440.5|4440|4441.5|4440|4440|4439.5|973
1650985480000|2022-04-26 15:04:40|4441|4440.5|4441|4440|4441.5|4440.5|4439.5|4438.5|1657
1650985490000|2022-04-26 15:04:50|4440.5|4439.5|4442|4441|4442|4441|4440|4438.5|2505
1650985500000|2022-04-26 15:05:00|4441.5|4440.5|4440|4438.5|4441.5|4440.5|4437.5|4436.5|4866
1650985510000|2022-04-26 15:05:10|4439.5|4439|4441.5|4440|4441.5|4440.5|4439.5|4438.5|1304
1650985520000|2022-04-26 15:05:20|4442|4440.5|4440.5|4439.5|4442|4441|4439.5|4438.5|2047
1650985530000|2022-04-26 15:05:30|4441|4440|4441|4440|4442|4441|4440|4439|1719
1650985540000|2022-04-26 15:05:40|4441.5|4440.5|4440|4438.5|4441.5|4440.5|4438.5|4437.5|6996
1650985550000|2022-04-26 15:05:50|4439.5|4439|4441.5|4440.5|4441.5|4440.5|4439|4439|1017
1650985560000|2022-04-26 15:06:00|4442|4440|4442|4441|4442|4441.5|4440|4439|1702
1650985570000|2022-04-26 15:06:10|4442.5|4441.5|4444.5|4444|4445|4444|4442|4441|1977
1650985580000|2022-04-26 15:06:20|4445|4444.5|4445.5|4444|4445.5|4445|4444.5|4443.5|3127
1650985590000|2022-04-26 15:06:30|4445|4444.5|4444|4443.5|4445.5|4444.5|4444|4443.5|39
1650985600000|2022-04-26 15:06:40|4443.5|4443|4445.5|4444.5|4446|4445.5|4443.5|4443|1830
1650985610000|2022-04-26 15:06:50|4446|4445|4448.5|4447.5|4448.5|4448|4446|4445|3693
1650985620000|2022-04-26 15:07:00|4448|4448|4448.5|4447.5|4448.5|4448|4447.5|4447|717
1650985630000|2022-04-26 15:07:10|4448|4447|4450|4449|4450|4449.5|4448|4447|1662
1650985640000|2022-04-26 15:07:20|4450.5|4449.5|4448|4447.5|4450.5|4449.5|4448|4447|1369
1650985650000|2022-04-26 15:07:30|4448.5|4448|4447.5|4446.5|4450|4449|4447.5|4446|2866
1650985660000|2022-04-26 15:07:40|4448|4447|4447.5|4447|4448.5|4447.5|4446.5|4446|1416
1650985670000|2022-04-26 15:07:50|4448|4447.5|4449.5|4448.5|4449.5|4449|4448|4447|3832
1650985680000|2022-04-26 15:08:00|4449|4449|4453|4452|4453.5|4452.5|4449|4448.5|5543
1650985690000|2022-04-26 15:08:10|4453.5|4452.5|4455|4454|4456|4455.5|4453|4452|5870
1650985700000|2022-04-26 15:08:20|4455.5|4454.5|4457|4456|4457|4456.5|4454.5|4454|2738
1650985710000|2022-04-26 15:08:30|4457.5|4456.5|4462|4460.5|4462|4461|4457.5|4456.5|3090
1650985720000|2022-04-26 15:08:40|4462.5|4461|4463|4462.5|4464|4463.5|4462|4461|1649
1650985730000|2022-04-26 15:08:50|4463.5|4463|4466|4465.5|4466.5|4465.5|4463.5|4463|2853
1650985740000|2022-04-26 15:09:00|4466.5|4466|4468.5|4467.5|4468.5|4467.5|4465|4464|7643
1650985750000|2022-04-26 15:09:10|4468|4467|4465.5|4465|4468|4467|4464|4462.5|7851
1650985760000|2022-04-26 15:09:20|4465|4464.5|4469|4468.5|4469|4468.5|4465|4464.5|6963
1650985770000|2022-04-26 15:09:30|4468.5|4468|4468.5|4467|4469|4468.5|4467.5|4467|3869
1650985780000|2022-04-26 15:09:40|4468|4467.5|4467.5|4467|4468.5|4467.5|4467|4466.5|6388
1650985790000|2022-04-26 15:09:50|4467|4466.5|4466.5|4465|4468|4467|4465.5|4464.5|864
1650985800000|2022-04-26 15:10:00|4466|4464.5|4462.5|4461|4466.5|4465.5|4462|4461|6684
1650985810000|2022-04-26 15:10:10|4462|4461.5|4462|4461|4462.5|4461.5|4461|4460|2076
1650985820000|2022-04-26 15:10:20|4462.5|4461.5|4462|4460.5|4462.5|4462|4461.5|4460.5|3978
1650985830000|2022-04-26 15:10:30|4462.5|4461|4464|4463|4464.5|4463.5|4462|4461|4649
1650985840000|2022-04-26 15:10:40|4464.5|4463.5|4467.5|4466|4467.5|4466.5|4464|4463|2016
1650985850000|2022-04-26 15:10:50|4467|4466.5|4467|4466|4468|4466.5|4466.5|4465.5|704
1650985860000|2022-04-26 15:11:00|4467.5|4466.5|4468|4467|4469.5|4468.5|4467.5|4466|1963
1650985870000|2022-04-26 15:11:10|4467.5|4466.5|4468.5|4467.5|4470|4469|4467.5|4466|2221
1650985880000|2022-04-26 15:11:20|4468|4467|4469|4468|4470|4469|4467.5|4466.5|1192
1650985890000|2022-04-26 15:11:30|4468.5|4467.5|4467|4466|4469|4467.5|4466.5|4466|1523
1650985900000|2022-04-26 15:11:40|4466.5|4466.5|4469|4467.5|4469|4468|4466|4465.5|2289
1650985910000|2022-04-26 15:11:50|4468.5|4467|4469|4468.5|4470|4469|4468|4467|1484
1650985920000|2022-04-26 15:12:00|4469.5|4469|4471|4470|4472|4471|4469|4468.5|817
1650985930000|2022-04-26 15:12:10|4471.5|4470.5|4472|4471|4472|4471.5|4471|4470.5|1856
1650985940000|2022-04-26 15:12:20|4472.5|4471.5|4476|4475|4476.5|4475.5|4472.5|4471|5110
1650985950000|2022-04-26 15:12:30|4475.5|4474.5|4473.5|4472.5|4476|4475|4472.5|4471.5|2594
1650985960000|2022-04-26 15:12:40|4473|4472|4473|4472|4473.5|4472.5|4472.5|4472|220
1650985970000|2022-04-26 15:12:50|4472.5|4471.5|4471.5|4470.5|4472.5|4471.5|4471.5|4470.5|1204
1650985980000|2022-04-26 15:13:00|4471|4470|4470|4469|4471|4470.5|4468.5|4467.5|2849
1650985990000|2022-04-26 15:13:10|4470.5|4469.5|4473|4472|4474.5|4473.5|4470|4469.5|3324
1650986000000|2022-04-26 15:13:20|4473.5|4472.5|4474.5|4473.5|4474.5|4474|4472.5|4471.5|2656
1650986010000|2022-04-26 15:13:30|4475|4474|4477|4476|4477|4476|4475|4473.5|968
1650986020000|2022-04-26 15:13:40|4477.5|4476.5|4478.5|4477.5|4479|4478|4477|4476|1578
1650986030000|2022-04-26 15:13:50|4479|4478|4481|4480|4483|4482|4479|4478|3039
1650986040000|2022-04-26 15:14:00|4481.5|4480.5|4480|4479|4482|4481.5|4480|4479|2871
1650986050000|2022-04-26 15:14:10|4480.5|4479.5|4480.5|4479.5|4481|4480|4479|4478|3317
1650986060000|2022-04-26 15:14:20|4481|4480|4483.5|4482.5|4484.5|4483.5|4481|4480|2759
1650986070000|2022-04-26 15:14:30|4483|4483|4483.5|4482|4484|4483|4482.5|4481.5|2274
1650986080000|2022-04-26 15:14:40|4483|4481.5|4483|4482|4483|4482.5|4482.5|4481|1166
1650986090000|2022-04-26 15:14:50|4482.5|4481.5|4487.5|4487|4488|4487|4482.5|4481.5|6823
1650986100000|2022-04-26 15:15:00|4488|4487.5|4485|4484|4488|4487.5|4484.5|4483.5|6085
1650986110000|2022-04-26 15:15:10|4484.5|4483.5|4485|4484|4485|4484.5|4484|4483|6005
1650986120000|2022-04-26 15:15:20|4485.5|4484.5|4484.5|4483.5|4488.5|4487.5|4484|4483.5|27643
1650986130000|2022-04-26 15:15:30|4484|4483|4482.5|4482|4485.5|4484.5|4482.5|4482|6057
1650986140000|2022-04-26 15:15:40|4482|4481.5|4480.5|4479|4483|4482|4479.5|4478|1034
1650986150000|2022-04-26 15:15:50|4481|4479.5|4478|4477|4481.5|4480.5|4478|4476.5|2239
1650986160000|2022-04-26 15:16:00|4478.5|4477.5|4479|4478|4480|4479|4478|4476.5|802
1650986170000|2022-04-26 15:16:10|4478.5|4478.5|4479|4478|4479|4478.5|4477.5|4476.5|1172
1650986180000|2022-04-26 15:16:20|4479.5|4478.5|4480.5|4479.5|4480.5|4480|4478|4477|1315
1650986190000|2022-04-26 15:16:30|4481.5|4480|4481.5|4480.5|4481.5|4480.5|4480|4479.5|1962
1650986200000|2022-04-26 15:16:40|4482|4481|4483.5|4483|4484|4483.5|4482|4481|4795
1650986210000|2022-04-26 15:16:50|4484|4482.5|4481.5|4480|4484|4483.5|4481.5|4480|1477
1650986220000|2022-04-26 15:17:00|4481|4480.5|4483|4482|4483|4482.5|4481|4480|1275
1650986230000|2022-04-26 15:17:10|4483.5|4482.5|4484|4483.5|4484.5|4483.5|4483|4482.5|3216
1650986240000|2022-04-26 15:17:20|4484.5|4484|4484.5|4483.5|4485|4484|4484|4483|2026
1650986260000|2022-04-26 15:17:40|4484|4484|4483.5|4483|4484.5|4484|4483.5|4482.5|1936
1650986270000|2022-04-26 15:17:50|4484|4483.5|4487|4486|4487.5|4486|4483.5|4483|6431
1650986280000|2022-04-26 15:18:00|4487.5|4486.5|4485.5|4484.5|4488.5|4487.5|4484.5|4483|1765
1650986290000|2022-04-26 15:18:10|4486|4485|4486|4485|4486.5|4486|4486|4485|436
1650986300000|2022-04-26 15:18:20|4486.5|4485.5|4486|4484.5|4486.5|4486|4485.5|4484.5|766
1650986310000|2022-04-26 15:18:30|4486.5|4485|4486.5|4485.5|4486.5|4486|4486|4484.5|484
1650986320000|2022-04-26 15:18:40|4486|4485|4484|4482.5|4486|4485|4484|4482.5|380
1650986330000|2022-04-26 15:18:50|4484.5|4483|4484|4482.5|4484.5|4483.5|4483|4481.5|1987
1650986340000|2022-04-26 15:19:00|4484.5|4483|4485|4484|4485|4484.5|4484.5|4483|799
1650986350000|2022-04-26 15:19:10|4484|4483.5|4483.5|4483|4484.5|4484|4483.5|4482.5|1941
1650986360000|2022-04-26 15:19:20|4484|4482.5|4483.5|4482|4484|4483.5|4483|4482|3379
1650986370000|2022-04-26 15:19:30|4483|4482.5|4483.5|4482.5|4483.5|4482.5|4482.5|4482|3834
1650986380000|2022-04-26 15:19:40|4484|4483|4484.5|4483.5|4486.5|4485|4484|4483|7858
1650986390000|2022-04-26 15:19:50|4483.5|4483|4489|4488.5|4489|4488.5|4483.5|4483|3700
1650986400000|2022-04-26 15:20:00|4489.5|4489|4490|4489|4490|4489.5|4487.5|4486.5|4618
1650986410000|2022-04-26 15:20:10|4490.5|4489.5|4496.5|4495|4496.5|4495.5|4490|4489.5|9871
1650986420000|2022-04-26 15:20:20|4497|4495.5|4497|4496.5|4497.5|4497|4496.5|4495.5|2017
1650986430000|2022-04-26 15:20:30|4497.5|4496|4498.5|4498|4498.5|4498|4497.5|4496|4193
1650986440000|2022-04-26 15:20:40|4498|4497.5|4498|4497|4498.5|4498|4497.5|4496|5868
1650986450000|2022-04-26 15:20:50|4497|4496.5|4498.5|4497.5|4498.5|4497.5|4497|4495.5|2975
1650986460000|2022-04-26 15:21:00|4498|4498|4497.5|4496|4498.5|4498|4497|4495.5|2957
1650986470000|2022-04-26 15:21:10|4498|4496.5|4498|4497|4498.5|4497.5|4497.5|4496|1325
1650986480000|2022-04-26 15:21:20|4498.5|4497.5|4496.5|4496|4498.5|4497.5|4496|4495|1433
1650986490000|2022-04-26 15:21:30|4497|4496.5|4498|4497.5|4498.5|4497.5|4497|4496|2244
1650986500000|2022-04-26 15:21:40|4497.5|4497|4498.5|4497.5|4498.5|4497.5|4497|4496|2138
1650986510000|2022-04-26 15:21:50|4499|4497|4504|4503|4504.5|4503.5|4499|4497|6332
1650986520000|2022-04-26 15:22:00|4503.5|4502.5|4501|4500|4504|4503|4500.5|4499|2638
1650986530000|2022-04-26 15:22:10|4502|4500.5|4500.5|4500|4502|4501|4500.5|4500|2712
1650986540000|2022-04-26 15:22:20|4500|4499.5|4503|4502|4503|4502|4500|4499.5|4432
1650986550000|2022-04-26 15:22:30|4502.5|4501.5|4502|4500.5|4503|4502|4501.5|4500.5|2427
1650986560000|2022-04-26 15:22:40|4502.5|4501|4500.5|4499.5|4502.5|4501|4500|4499.5|1885
1650986570000|2022-04-26 15:22:50|4501|4500|4506|4505|4506|4505.5|4500.5|4500|16961
1650986580000|2022-04-26 15:23:00|4505.5|4504.5|4510|4509|4510|4509|4504.5|4503.5|10848
1650986590000|2022-04-26 15:23:10|4509.5|4509.5|4510|4509.5|4510|4509.5|4509|4508.5|2212
1650986600000|2022-04-26 15:23:20|4510.5|4510|4512|4511|4512.5|4512|4510.5|4509.5|3830
1650986610000|2022-04-26 15:23:30|4511.5|4511.5|4514.5|4514|4514.5|4514|4511.5|4511|3751
1650986620000|2022-04-26 15:23:40|4514|4513.5|4516|4515|4516.5|4516|4514|4513.5|10158
1650986630000|2022-04-26 15:23:50|4516.5|4515.5|4516|4515|4516.5|4516|4516|4515|369
1650986640000|2022-04-26 15:24:00|4515.5|4514.5|4512|4511|4515.5|4515|4512|4510.5|3036
1650986650000|2022-04-26 15:24:10|4511.5|4510.5|4512|4511|4512|4511.5|4511|4510|1320
1650986660000|2022-04-26 15:24:20|4511.5|4510.5|4508|4506.5|4511.5|4510.5|4507.5|4506.5|2442
1650986670000|2022-04-26 15:24:30|4507.5|4506|4507|4506|4507.5|4506|4505.5|4504.5|771
1650986680000|2022-04-26 15:24:40|4506.5|4505.5|4506|4505|4506.5|4505.5|4504|4502.5|830
1650986690000|2022-04-26 15:24:50|4506.5|4505.5|4504|4502.5|4507|4506.5|4504|4502.5|3770
1650986700000|2022-04-26 15:25:00|4504.5|4503|4502.5|4501|4505|4504.5|4500|4499.5|9507
1650986710000|2022-04-26 15:25:10|4503.5|4501.5|4503|4502.5|4504.5|4503|4502.5|4501|1733
1650986720000|2022-04-26 15:25:20|4503.5|4502|4500.5|4499.5|4504|4503.5|4500.5|4499.5|4515
1650986730000|2022-04-26 15:25:30|4501|4500|4500.5|4500|4501.5|4500.5|4500|4498.5|3149
1650986740000|2022-04-26 15:25:40|4501|4499.5|4501.5|4500.5|4501.5|4501|4500|4499.5|2376
1650986750000|2022-04-26 15:25:50|4501|4500|4501|4500|4501.5|4500|4500|4499|3355
1650986760000|2022-04-26 15:26:00|4500.5|4499.5|4501.5|4500.5|4502|4501|4500.5|4499.5|3332
1650986770000|2022-04-26 15:26:10|4501|4500|4500|4499|4501|4500|4500|4499|2021
1650986780000|2022-04-26 15:26:20|4499.5|4498.5|4499.5|4498.5|4500|4499.5|4498|4497.5|4546
1650986790000|2022-04-26 15:26:30|4499|4498|4496.5|4495.5|4499.5|4498.5|4496.5|4495.5|3184
1650986800000|2022-04-26 15:26:40|4496|4495|4495|4493.5|4496|4495|4494|4493|2329
1650986810000|2022-04-26 15:26:50|4494.5|4493|4494.5|4493.5|4494.5|4493.5|4494.5|4493|10
1650986820000|2022-04-26 15:27:00|4494|4493|4493|4492.5|4494|4493.5|4492.5|4491.5|1465
1650986830000|2022-04-26 15:27:10|4493.5|4493|4492.5|4492|4493.5|4493|4492|4491.5|2095
1650986840000|2022-04-26 15:27:20|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4492.5|4491.5|1611
1650986850000|2022-04-26 15:27:30|4493|4492|4492|4491.5|4493|4492|4491.5|4490.5|1104
1650986860000|2022-04-26 15:27:40|4492.5|4492|4493|4492|4493|4492|4491.5|4490.5|3075
1650986870000|2022-04-26 15:27:50|4493.5|4492.5|4495.5|4494.5|4495.5|4494.5|4493.5|4492.5|2898
1650986880000|2022-04-26 15:28:00|4495|4494|4493.5|4492.5|4495.5|4494|4493.5|4492.5|1713
1650986890000|2022-04-26 15:28:10|4493|4492|4492.5|4491.5|4493.5|4492.5|4491.5|4490.5|1401
1650986900000|2022-04-26 15:28:20|4492|4491|4490.5|4489|4492|4491|4490|4489|3266
1650986910000|2022-04-26 15:28:30|4490|4489.5|4490|4489|4490.5|4489.5|4488.5|4487.5|3986
1650986920000|2022-04-26 15:28:40|4489.5|4488.5|4495|4494|4495|4494.5|4489|4488|6949
1650986930000|2022-04-26 15:28:50|4494.5|4493.5|4494|4493|4494.5|4493.5|4493.5|4492|1621
1650986940000|2022-04-26 15:29:00|4493|4492.5|4496|4495|4497|4496|4493|4492|15112
1650986950000|2022-04-26 15:29:10|4495.5|4494.5|4497.5|4497|4497.5|4497|4495|4494|1973
1650986960000|2022-04-26 15:29:20|4498|4496.5|4496.5|4495|4498|4497|4496|4495|3166
1650986970000|2022-04-26 15:29:30|4496|4494.5|4492.5|4491|4496|4494.5|4492.5|4491|1920
1650986980000|2022-04-26 15:29:40|4492|4490.5|4493.5|4492.5|4494|4493|4491|4489.5|6896
1650986990000|2022-04-26 15:29:50|4493|4492|4491.5|4490.5|4493.5|4493|4491|4490|1163
1651042800000|2022-04-27 07:00:00|4480|4475.5|4471|4469|4480|4476|4468|4464|51150
1651042810000|2022-04-27 07:00:10|4470.5|4468.5|4465.5|4462.5|4472.5|4469|4457|4452|13102
1651042820000|2022-04-27 07:00:20|4466|4458|4480|4475|4480|4479.5|4461.5|4457|7320
1651042830000|2022-04-27 07:00:30|4479.5|4475.5|4483|4480.5|4488.5|4487|4475|4469|16316
1651042840000|2022-04-27 07:00:40|4483.5|4481|4479|4477|4486|4484|4477|4475|6592
1651042850000|2022-04-27 07:00:50|4480|4477.5|4481|4479|4484.5|4482.5|4478|4476|6622
1651042860000|2022-04-27 07:01:00|4481.5|4479.5|4474|4470|4482|4480|4470.5|4469|2295
1651042870000|2022-04-27 07:01:10|4472.5|4469.5|4470.5|4468.5|4478|4475|4469|4466|6621
1651042880000|2022-04-27 07:01:20|4471.5|4468|4474|4471.5|4478|4476.5|4470|4466.5|5729
1651042890000|2022-04-27 07:01:30|4473.5|4470.5|4470.5|4467|4478|4474.5|4470.5|4467|6372
1651042900000|2022-04-27 07:01:40|4471.5|4467.5|4473.5|4470|4476|4474.5|4470.5|4467.5|4652
1651042910000|2022-04-27 07:01:50|4474|4471|4473.5|4471|4474|4472.5|4473.5|4470.5|298
1651042920000|2022-04-27 07:02:00|4473|4471.5|4468|4466.5|4473.5|4471.5|4467.5|4466|5671
1651042930000|2022-04-27 07:02:10|4467|4466|4475.5|4472.5|4475.5|4472.5|4466|4463.5|1693
1651042940000|2022-04-27 07:02:20|4477.5|4473|4473|4470.5|4477.5|4474.5|4472|4469|2655
1651042950000|2022-04-27 07:02:30|4473.5|4469|4478.5|4476|4479.5|4476.5|4473|4469|775
1651042960000|2022-04-27 07:02:40|4479.5|4476.5|4480|4478|4480|4478|4477.5|4476|155
1651042970000|2022-04-27 07:02:50|4479|4477|4483.5|4481.5|4484|4483|4478|4476.5|3273
1651042980000|2022-04-27 07:03:00|4484|4482.5|4487|4486|4488|4486.5|4484|4482.5|1266
1651042990000|2022-04-27 07:03:10|4486.5|4485.5|4488|4486.5|4488|4486.5|4484|4482.5|2026
1651043000000|2022-04-27 07:03:20|4490|4487|4489.5|4487.5|4493|4492.5|4488.5|4486|1863
1651043010000|2022-04-27 07:03:30|4490|4488|4490|4487.5|4493.5|4492|4490|4487.5|1332
1651043020000|2022-04-27 07:03:40|4490.5|4488.5|4491.5|4488.5|4494|4492|4489.5|4487.5|1701
1651043030000|2022-04-27 07:03:50|4491|4488|4486.5|4484|4493|4490|4486.5|4484|1590
1651043040000|2022-04-27 07:04:00|4486|4486|4485|4482|4486.5|4486|4481|4478|941
1651043050000|2022-04-27 07:04:10|4486.5|4483.5|4483|4481.5|4486.5|4484.5|4482.5|4480|1416
1651043060000|2022-04-27 07:04:20|4483.5|4482|4481.5|4479|4486|4483.5|4481.5|4478.5|2909
1651043070000|2022-04-27 07:04:30|4480.5|4478.5|4479|4476.5|4481.5|4479|4478.5|4475.5|398
1651043080000|2022-04-27 07:04:40|4478|4477|4479.5|4478|4480|4478.5|4478|4476.5|133
1651043090000|2022-04-27 07:04:50|4479|4477.5|4488.5|4486|4488.5|4486|4478|4477|3543
1651043100000|2022-04-27 07:05:00|4489.5|4486.5|4489|4486.5|4490|4487.5|4488.5|4486|257
1651043110000|2022-04-27 07:05:10|4488.5|4486|4488.5|4486|4488.5|4487.5|4488|4485.5|310
1651043120000|2022-04-27 07:05:20|4488|4487.5|4498|4495.5|4498.5|4496.5|4488|4487.5|4483
1651043130000|2022-04-27 07:05:30|4497.5|4495|4498|4495|4498|4496.5|4494|4491.5|3703
1651043140000|2022-04-27 07:05:40|4497.5|4494|4495.5|4493.5|4498|4495.5|4494.5|4492|958
1651043150000|2022-04-27 07:05:50|4496.5|4493|4495|4493.5|4496.5|4496|4495|4492.5|1971
1651043160000|2022-04-27 07:06:00|4494.5|4492.5|4495|4493.5|4495|4493.5|4492.5|4491|1592
1651043170000|2022-04-27 07:06:10|4496|4492.5|4497|4495|4499|4497|4495|4492.5|1894
1651043180000|2022-04-27 07:06:20|4496|4494.5|4494|4491.5|4497|4495|4493|4491|395
1651043190000|2022-04-27 07:06:30|4494.5|4492|4496|4493.5|4496|4494.5|4493.5|4491.5|184
1651043200000|2022-04-27 07:06:40|4497|4494.5|4499|4497|4499|4498|4497|4493.5|3096
1651043210000|2022-04-27 07:06:50|4498.5|4497.5|4503.5|4501|4504.5|4504|4497|4495.5|12500
1651043220000|2022-04-27 07:07:00|4503|4502|4487|4485|4503|4502|4487|4484.5|4329
1651043230000|2022-04-27 07:07:10|4487.5|4485.5|4485|4482.5|4488|4487|4481|4478|40741
1651043240000|2022-04-27 07:07:20|4485.5|4483|4489.5|4488|4490.5|4488.5|4482.5|4481|4552
1651043250000|2022-04-27 07:07:30|4491.5|4488.5|4492.5|4490.5|4493.5|4491.5|4491|4488.5|2746
1651043260000|2022-04-27 07:07:40|4494|4491|4489.5|4487.5|4498|4494|4489.5|4487.5|4014
1651043270000|2022-04-27 07:07:50|4490|4488.5|4488|4485.5|4491|4488.5|4487|4484.5|1408
1651043280000|2022-04-27 07:08:00|4488.5|4486|4489.5|4487|4492|4490.5|4488.5|4485.5|1708
1651043290000|2022-04-27 07:08:10|4489|4486.5|4485.5|4483.5|4489|4487|4485|4483.5|37
1651043300000|2022-04-27 07:08:20|4485|4483|4489|4487|4490|4487.5|4484|4482|1568
1651043310000|2022-04-27 07:08:30|4489.5|4486.5|4488|4486|4489.5|4486.5|4486|4484|777
1651043320000|2022-04-27 07:08:40|4488.5|4486.5|4491.5|4489.5|4492|4490.5|4488|4486|1542
1651043330000|2022-04-27 07:08:50|4492.5|4490.5|4497.5|4496|4498|4497|4492.5|4490.5|1795
1651043340000|2022-04-27 07:09:00|4497|4496.5|4503|4500|4503.5|4500.5|4497|4496|3634
1651043350000|2022-04-27 07:09:10|4502.5|4500.5|4500.5|4498|4504.5|4502.5|4498|4496.5|2061
1651043360000|2022-04-27 07:09:20|4500|4498.5|4500|4498|4501.5|4499|4499.5|4498|37
1651043370000|2022-04-27 07:09:30|4501.5|4498.5|4502|4500|4502|4500.5|4501.5|4498|143
1651043380000|2022-04-27 07:09:40|4501.5|4499.5|4501.5|4499.5|4503.5|4501.5|4500.5|4498.5|2010
1651043390000|2022-04-27 07:09:50|4500.5|4498.5|4498|4495.5|4501.5|4498.5|4496.5|4495.5|167
1651043400000|2022-04-27 07:10:00|4498.5|4496|4499.5|4497.5|4499.5|4498.5|4497.5|4495.5|1403
1651043410000|2022-04-27 07:10:10|4500|4498|4497.5|4495.5|4502|4500|4497|4495.5|1082
1651043420000|2022-04-27 07:10:20|4497|4496|4497.5|4495.5|4497.5|4496|4496|4495.5|10
1651043430000|2022-04-27 07:10:30|4496.5|4496|4502|4500.5|4502|4500.5|4496.5|4495.5|902
1651043440000|2022-04-27 07:10:40|4503|4501|4504.5|4504|4506|4504|4503|4500.5|553
1651043450000|2022-04-27 07:10:50|4506|4503|4504|4502.5|4506.5|4503|4502.5|4500.5|720
1651043460000|2022-04-27 07:11:00|4504.5|4503|4508|4506.5|4509|4506.5|4504.5|4503|295
1651043470000|2022-04-27 07:11:10|4507.5|4505.5|4504|4502|4507.5|4505.5|4502.5|4500.5|2440
1651043480000|2022-04-27 07:11:20|4504.5|4502.5|4503|4501|4505|4503|4502.5|4500.5|723
1651043490000|2022-04-27 07:11:30|4502.5|4500.5|4498.5|4497|4502.5|4500.5|4498.5|4497|524
1651043500000|2022-04-27 07:11:40|4498|4496|4498|4496.5|4499.5|4498|4496.5|4494.5|1192
1651043510000|2022-04-27 07:11:50|4498.5|4496|4498|4496|4499|4497.5|4497|4495|1149
1651043520000|2022-04-27 07:12:00|4497.5|4495.5|4491|4488.5|4497.5|4495.5|4489.5|4488.5|1072
1651043530000|2022-04-27 07:12:10|4491.5|4489|4491.5|4489.5|4493|4491|4490|4488.5|1584
1651043540000|2022-04-27 07:12:20|4491|4490|4493|4491.5|4493.5|4492.5|4490|4489|4628
1651043550000|2022-04-27 07:12:30|4493.5|4492|4493|4491|4493.5|4492.5|4492|4491|1193
1651043560000|2022-04-27 07:12:40|4492.5|4490.5|4492|4491|4493|4491.5|4492|4490.5|209
1651043570000|2022-04-27 07:12:50|4492.5|4491.5|4495.5|4493.5|4496|4494|4492.5|4491|4617
1651043580000|2022-04-27 07:13:00|4495|4491.5|4493|4491.5|4495|4492|4492.5|4491|4208
1651043590000|2022-04-27 07:13:10|4495|4492|4489.5|4488|4495|4492.5|4487.5|4485.5|5568
1651043600000|2022-04-27 07:13:20|4490|4488.5|4487.5|4486|4491.5|4490|4487.5|4485.5|3269
1651043610000|2022-04-27 07:13:30|4488.5|4486.5|4482.5|4480.5|4488.5|4486.5|4481.5|4480|6524
1651043620000|2022-04-27 07:13:40|4483.5|4481.5|4489|4487|4490|4489.5|4482.5|4480.5|14115
1651043630000|2022-04-27 07:13:50|4488.5|4487.5|4488.5|4487|4489|4488.5|4488|4486.5|511
1651043640000|2022-04-27 07:14:00|4488|4486.5|4488|4486.5|4488.5|4486.5|4486|4484.5|1176
1651043650000|2022-04-27 07:14:10|4487.5|4487|4488|4486.5|4491|4488.5|4487.5|4486|1009
1651043660000|2022-04-27 07:14:20|4487.5|4486|4490.5|4488|4491.5|4489|4487|4485.5|1060
1651043670000|2022-04-27 07:14:30|4490|4488.5|4493|4491.5|4493.5|4491.5|4489.5|4487.5|98
1651043680000|2022-04-27 07:14:40|4492.5|4491|4491.5|4490.5|4492.5|4491.5|4490.5|4489.5|271
1651043690000|2022-04-27 07:14:50|4492|4491|4496|4493.5|4496.5|4494.5|4490|4488.5|2402
1651043700000|2022-04-27 07:15:00|4496.5|4494|4500|4498|4500.5|4498|4494|4492|814
1651043710000|2022-04-27 07:15:10|4501|4498.5|4503.5|4502.5|4504|4502.5|4500|4498.5|109
1651043720000|2022-04-27 07:15:20|4504|4503|4499|4498|4504|4503|4497|4495|3005
1651043730000|2022-04-27 07:15:30|4498.5|4496.5|4495.5|4494|4499|4497|4494.5|4494|1217
1651043740000|2022-04-27 07:15:40|4495|4494.5|4494.5|4492.5|4497.5|4496.5|4494.5|4492.5|1194
1651043750000|2022-04-27 07:15:50|4498|4493.5|4505|4503|4505.5|4503.5|4495.5|4493.5|8585
1651043760000|2022-04-27 07:16:00|4505.5|4503.5|4501.5|4500|4505.5|4504.5|4501|4500|1697
1651043770000|2022-04-27 07:16:10|4501|4500.5|4502.5|4500.5|4507|4505|4501|4500.5|1816
1651043780000|2022-04-27 07:16:20|4502|4500|4498.5|4497|4502.5|4501|4498.5|4497|3273
1651043790000|2022-04-27 07:16:30|4498|4496|4499.5|4497.5|4500|4498.5|4497|4495|2931
1651043800000|2022-04-27 07:16:40|4500|4498|4504|4501.5|4506|4504|4499.5|4498|3742
1651043810000|2022-04-27 07:16:50|4503.5|4502|4500.5|4499|4504|4502.5|4500.5|4498|886
1651043820000|2022-04-27 07:17:00|4500|4499.5|4501.5|4499.5|4503.5|4501.5|4500|4499.5|967
1651043830000|2022-04-27 07:17:10|4502|4500|4499|4498|4502|4500|4498.5|4496|410
1651043840000|2022-04-27 07:17:20|4498.5|4497.5|4500|4498|4501|4498.5|4498|4496.5|922
1651043850000|2022-04-27 07:17:30|4501|4498.5|4496|4494.5|4501.5|4499|4496|4494|1658
1651043860000|2022-04-27 07:17:40|4497|4495|4501|4499.5|4502.5|4500|4495.5|4493.5|1569
1651043870000|2022-04-27 07:17:50|4501.5|4500|4501|4499|4502.5|4500.5|4500|4498|1520
1651043880000|2022-04-27 07:18:00|4500.5|4499.5|4504.5|4503.5|4505.5|4503.5|4500|4499.5|2576
1651043890000|2022-04-27 07:18:10|4504|4503|4505|4503.5|4508|4506.5|4503.5|4502.5|4266
1651043900000|2022-04-27 07:18:20|4506|4504|4507|4505.5|4509|4507.5|4505.5|4503.5|1463
1651043910000|2022-04-27 07:18:30|4506.5|4504|4506.5|4504.5|4507|4505|4503|4501.5|864
1651043920000|2022-04-27 07:18:40|4507|4505|4510.5|4508.5|4511.5|4509.5|4505|4504.5|1464
1651043930000|2022-04-27 07:18:50|4511.5|4509|4511|4509.5|4513|4512.5|4511|4509|1597
1651043940000|2022-04-27 07:19:00|4510.5|4509|4513|4511.5|4513.5|4512|4509|4507|3214
1651043950000|2022-04-27 07:19:10|4512.5|4511|4513|4511|4513.5|4512.5|4511.5|4510|755
1651043960000|2022-04-27 07:19:20|4513.5|4511.5|4515|4513.5|4515|4514|4513|4511.5|2608
1651043970000|2022-04-27 07:19:30|4514.5|4512.5|4512.5|4511|4515|4514|4511|4510|4245
1651043980000|2022-04-27 07:19:40|4513|4511.5|4520|4519|4520|4519|4512.5|4511|5685
1651043990000|2022-04-27 07:19:50|4519.5|4519.5|4522.5|4520.5|4526|4525|4519.5|4519|13883
1651044000000|2022-04-27 07:20:00|4522|4520|4519.5|4518|4522.5|4521.5|4519|4518|1880
1651044010000|2022-04-27 07:20:10|4519|4519|4516|4514.5|4519.5|4519|4516|4514.5|1742
1651044020000|2022-04-27 07:20:20|4515.5|4513.5|4516|4514|4517|4516|4514.5|4513.5|1431
1651044030000|2022-04-27 07:20:30|4515.5|4514.5|4512|4510.5|4518|4516|4511|4510|1470
1651044040000|2022-04-27 07:20:40|4511.5|4510|4508|4506.5|4512|4510|4507.5|4505.5|1507
1651044050000|2022-04-27 07:20:50|4508.5|4507|4502|4500.5|4508.5|4507|4500|4498.5|4680
1651044060000|2022-04-27 07:21:00|4502.5|4501|4502.5|4500.5|4504|4502.5|4500.5|4499|3632
1651044070000|2022-04-27 07:21:10|4502|4500|4498|4495.5|4502.5|4500|4496.5|4494.5|2578
1651044080000|2022-04-27 07:21:20|4498.5|4496.5|4501.5|4499.5|4504.5|4501.5|4498|4495|403
1651044090000|2022-04-27 07:21:30|4502|4500|4500|4498.5|4502.5|4501|4500|4498.5|1089
1651044100000|2022-04-27 07:21:40|4500.5|4500|4500.5|4499|4501|4500.5|4500|4498.5|1024
1651044110000|2022-04-27 07:21:50|4499.5|4498.5|4499.5|4497.5|4501|4499|4498.5|4496|572
1651044120000|2022-04-27 07:22:00|4498.5|4497|4494|4493|4499.5|4497.5|4493.5|4492|2353
1651044130000|2022-04-27 07:22:10|4494.5|4492.5|4493.5|4491.5|4494.5|4492.5|4491.5|4490|1138
1651044140000|2022-04-27 07:22:20|4493|4492|4488.5|4486|4493.5|4492|4487.5|4486|1021
1651044150000|2022-04-27 07:22:30|4489|4486.5|4494|4491.5|4495|4493.5|4489|4486.5|1047
1651044160000|2022-04-27 07:22:40|4493.5|4490.5|4489.5|4488.5|4494|4490.5|4489.5|4487|147
1651044170000|2022-04-27 07:22:50|4490|4487.5|4490.5|4488.5|4490.5|4489.5|4487|4485|1488
1651044180000|2022-04-27 07:23:00|4491|4489.5|4490.5|4488|4492.5|4490.5|4489.5|4488|674
1651044190000|2022-04-27 07:23:10|4490|4488.5|4494.5|4493|4494.5|4493|4489.5|4488|1379
1651044200000|2022-04-27 07:23:20|4494|4493.5|4496.5|4495.5|4497.5|4496|4494|4493|558
1651044210000|2022-04-27 07:23:30|4496|4495|4494|4492|4498.5|4497|4493.5|4492|1505
1651044220000|2022-04-27 07:23:40|4494.5|4492.5|4491.5|4489.5|4494.5|4492.5|4491|4488.5|117
1651044230000|2022-04-27 07:23:50|4492|4490|4490.5|4488.5|4492.5|4490.5|4489|4486.5|522
1651044240000|2022-04-27 07:24:00|4491|4489.5|4493|4490.5|4494|4491.5|4489.5|4488|1893
1651044250000|2022-04-27 07:24:10|4493.5|4491|4495|4493|4495|4493|4492|4489.5|3725
1651044260000|2022-04-27 07:24:20|4495.5|4494|4497.5|4495.5|4497.5|4496|4495.5|4494|106
1651044270000|2022-04-27 07:24:30|4498.5|4496.5|4505.5|4504|4505.5|4504|4498.5|4496.5|601
1651044280000|2022-04-27 07:24:40|4506|4504.5|4502|4500|4508.5|4506.5|4502|4500|2597
1651044290000|2022-04-27 07:24:50|4502.5|4500.5|4496|4494|4502.5|4500.5|4496|4493.5|1084
1651044300000|2022-04-27 07:25:00|4496.5|4494.5|4496|4494|4499.5|4498|4494.5|4492.5|1016
1651044310000|2022-04-27 07:25:10|4495.5|4493.5|4497|4495|4499.5|4497|4493|4490.5|2134
1651044320000|2022-04-27 07:25:20|4497.5|4495.5|4498|4496.5|4499|4497|4497|4494.5|721
1651044330000|2022-04-27 07:25:30|4497.5|4496|4491.5|4489|4497.5|4496|4489|4486.5|1801
1651044340000|2022-04-27 07:25:40|4490.5|4489.5|4487|4485.5|4490.5|4489.5|4486|4485|1495
1651044350000|2022-04-27 07:25:50|4487.5|4486|4489.5|4488|4492|4490|4487.5|4486|1435
1651044360000|2022-04-27 07:26:00|4490|4488.5|4497.5|4496|4499|4496.5|4487|4486.5|37294
1651044370000|2022-04-27 07:26:10|4498|4495.5|4495|4493.5|4498|4496.5|4493.5|4492|1096
1651044380000|2022-04-27 07:26:20|4494.5|4492.5|4496|4494.5|4496|4494.5|4493.5|4492|2079
1651044390000|2022-04-27 07:26:30|4495.5|4493.5|4493.5|4491|4496|4494|4491.5|4489|1347
1651044400000|2022-04-27 07:26:40|4493|4491.5|4493.5|4492|4493.5|4493|4491.5|4490.5|508
1651044410000|2022-04-27 07:26:50|4493|4491.5|4495.5|4493|4496|4493|4493|4491.5|536
1651044420000|2022-04-27 07:27:00|4496|4493.5|4489.5|4487.5|4497.5|4495|4487.5|4486|2597
1651044430000|2022-04-27 07:27:10|4489|4488.5|4492.5|4490|4493.5|4491|4489|4487.5|1483
1651044440000|2022-04-27 07:27:20|4492|4489.5|4494.5|4492.5|4494.5|4492.5|4490|4488.5|1199
1651044450000|2022-04-27 07:27:30|4494|4492|4493|4491.5|4494|4492|4492.5|4490.5|325
1651044460000|2022-04-27 07:27:40|4492.5|4491|4491.5|4489.5|4493|4491.5|4490|4488|894
1651044470000|2022-04-27 07:27:50|4490.5|4489|4491.5|4490|4492|4491|4490|4488.5|919
1651044480000|2022-04-27 07:28:00|4491|4489.5|4492|4491|4492.5|4491|4491|4489.5|133
1651044490000|2022-04-27 07:28:10|4492.5|4491.5|4494|4491.5|4494.5|4492.5|4492.5|4491|727
1651044500000|2022-04-27 07:28:20|4493.5|4492.5|4493|4491|4494|4493|4492.5|4491|242
1651044510000|2022-04-27 07:28:30|4492.5|4490.5|4494.5|4492|4496|4494|4490|4488.5|2765
1651044520000|2022-04-27 07:28:40|4494|4492.5|4497|4495|4497|4495|4494|4492|2906
1651044530000|2022-04-27 07:28:50|4496.5|4494.5|4497.5|4495.5|4499|4496.5|4495.5|4494.5|1267
1651044540000|2022-04-27 07:29:00|4497|4495|4493.5|4492|4497|4495.5|4493|4491.5|609
1651044550000|2022-04-27 07:29:10|4493|4491.5|4490.5|4488|4494|4492|4488|4486.5|1194
1651044560000|2022-04-27 07:29:20|4490|4488.5|4490|4488|4491|4489|4488|4486.5|495
1651044570000|2022-04-27 07:29:30|4489.5|4487.5|4490.5|4489.5|4491|4489.5|4488.5|4486.5|223
1651044580000|2022-04-27 07:29:40|4490|4489|4493|4491.5|4494|4492|4489.5|4488.5|2882
1651044590000|2022-04-27 07:29:50|4492.5|4491|4492|4490|4495|4493.5|4491.5|4489.5|1474
1651044600000|2022-04-27 07:30:00|4491.5|4489.5|4487.5|4485.5|4491.5|4489.5|4486|4485|3083
1651044610000|2022-04-27 07:30:10|4487|4486|4487|4486|4489.5|4488|4485.5|4484.5|1418
1651044620000|2022-04-27 07:30:20|4487.5|4486.5|4488.5|4487.5|4489.5|4488|4486|4484.5|355
1651044630000|2022-04-27 07:30:30|4489.5|4488|4490|4488.5|4491|4490|4487.5|4486.5|1597
1651044640000|2022-04-27 07:30:40|4489.5|4489|4492|4490.5|4492.5|4491|4489.5|4489|2061
1651044650000|2022-04-27 07:30:50|4492.5|4491|4490.5|4489.5|4493.5|4492.5|4490|4488.5|1388
1651044660000|2022-04-27 07:31:00|4490|4489|4490|4488.5|4490.5|4489.5|4489.5|4488|590
1651044670000|2022-04-27 07:31:10|4489.5|4489|4486.5|4484.5|4489.5|4489|4486|4484.5|1291
1651044680000|2022-04-27 07:31:20|4486|4485|4489|4487.5|4489.5|4488.5|4486|4485|5308
1651044690000|2022-04-27 07:31:30|4488.5|4487|4488|4486.5|4491.5|4490|4487.5|4486|2208
1651044700000|2022-04-27 07:31:40|4487.5|4486|4494.5|4492.5|4495|4493|4486.5|4485.5|6520
1651044710000|2022-04-27 07:31:50|4494|4493|4496|4494.5|4496.5|4495.5|4493.5|4493|1435
1651044720000|2022-04-27 07:32:00|4495.5|4494|4496.5|4495.5|4497.5|4496.5|4495|4493.5|3320
1651044730000|2022-04-27 07:32:10|4496|4495|4499|4497.5|4500|4498.5|4496|4494.5|9272
1651044740000|2022-04-27 07:32:20|4499.5|4498|4501.5|4500|4502|4501|4498.5|4497.5|4141
1651044750000|2022-04-27 07:32:30|4501|4500.5|4500.5|4499.5|4501.5|4500.5|4500.5|4499.5|1370
1651044760000|2022-04-27 07:32:40|4500|4499|4498.5|4497.5|4502|4500.5|4498.5|4496.5|2645
1651044770000|2022-04-27 07:32:50|4498|4497|4499|4498|4499.5|4498.5|4497.5|4496|1211
1651044780000|2022-04-27 07:33:00|4499.5|4498.5|4501|4500|4501.5|4500.5|4499|4498|3065
1651044790000|2022-04-27 07:33:10|4501.5|4500.5|4501.5|4500|4502|4501|4501|4500|778
1651044800000|2022-04-27 07:33:20|4501|4499.5|4496.5|4495.5|4501|4499.5|4496|4495.5|1877
1651044810000|2022-04-27 07:33:30|4497.5|4494.5|4493.5|4492|4497.5|4496.5|4492|4491|5797
1651044820000|2022-04-27 07:33:40|4494|4491.5|4490.5|4489|4494|4491.5|4487.5|4485.5|5403
1651044830000|2022-04-27 07:33:50|4490|4488.5|4490|4488.5|4490.5|4489|4483.5|4482.5|2234
1651044840000|2022-04-27 07:34:00|4489.5|4489|4488|4487|4490.5|4489.5|4488|4486.5|988
1651044850000|2022-04-27 07:34:10|4488.5|4487.5|4488|4487|4489.5|4488.5|4487.5|4486.5|3240
1651044860000|2022-04-27 07:34:20|4487|4486.5|4490|4488.5|4490|4489|4487|4485.5|909
1651044870000|2022-04-27 07:34:30|4489.5|4489|4493.5|4492.5|4493.5|4493|4489.5|4489|969
1651044880000|2022-04-27 07:34:40|4493|4492|4491.5|4490.5|4493.5|4492|4491|4489.5|1058
1651044890000|2022-04-27 07:34:50|4492|4491|4488|4487|4492.5|4491.5|4486.5|4486|4505
1651044900000|2022-04-27 07:35:00|4487.5|4487.5|4493.5|4492.5|4494|4493.5|4487.5|4487.5|9148
1651044910000|2022-04-27 07:35:10|4493|4492|4491.5|4490.5|4493.5|4492.5|4491|4489|2881
1651044920000|2022-04-27 07:35:20|4491|4490|4489.5|4488|4492|4491|4489|4487.5|1227
1651044930000|2022-04-27 07:35:30|4489|4487.5|4485|4484|4490.5|4489.5|4484.5|4483|780
1651044940000|2022-04-27 07:35:40|4484.5|4483.5|4485|4484|4485|4484|4483|4482.5|2651
1651044950000|2022-04-27 07:35:50|4485.5|4484.5|4486|4484.5|4487.5|4486|4483.5|4482.5|1737
1651044960000|2022-04-27 07:36:00|4486.5|4485|4494|4492.5|4495|4493.5|4486.5|4484.5|4143
1651044970000|2022-04-27 07:36:10|4493.5|4493|4492.5|4491.5|4494|4493|4492|4491.5|2101
1651044980000|2022-04-27 07:36:20|4492|4491|4496|4495|4498|4496|4491|4490|4470
1651044990000|2022-04-27 07:36:30|4495.5|4494.5|4494.5|4493|4495.5|4494.5|4493.5|4492|793
1651045000000|2022-04-27 07:36:40|4494|4492.5|4491|4489.5|4494.5|4493|4491|4489.5|1498
1651045010000|2022-04-27 07:36:50|4492|4490|4498.5|4496.5|4499.5|4498|4492|4490|4378
1651045020000|2022-04-27 07:37:00|4498|4497|4498.5|4498|4500.5|4500|4498|4496.5|706
1651045030000|2022-04-27 07:37:10|4498|4497.5|4498.5|4497.5|4499|4498|4497.5|4496.5|378
1651045040000|2022-04-27 07:37:20|4499|4498|4501|4499.5|4501|4500.5|4499|4498|420
1651045050000|2022-04-27 07:37:30|4500.5|4500|4503.5|4501.5|4504|4503.5|4500.5|4500|2164
1651045060000|2022-04-27 07:37:40|4503|4502|4504|4502.5|4504|4503|4501.5|4500|512
1651045070000|2022-04-27 07:37:50|4503.5|4503|4503.5|4502|4504|4503.5|4503|4502|1453
1651045080000|2022-04-27 07:38:00|4503|4501.5|4500|4499|4503.5|4502|4500|4499|1001
1651045090000|2022-04-27 07:38:10|4499.5|4498.5|4499|4497.5|4499.5|4498.5|4498|4497|675
1651045100000|2022-04-27 07:38:20|4498.5|4498|4497|4496|4498.5|4498|4496.5|4495.5|1089
1651045110000|2022-04-27 07:38:30|4496.5|4495|4497|4495.5|4498|4497|4495.5|4494.5|2333
1651045120000|2022-04-27 07:38:40|4496.5|4496|4502|4500|4502.5|4501|4496|4494.5|693
1651045130000|2022-04-27 07:38:50|4502.5|4500.5|4506.5|4505|4506.5|4505.5|4502|4500|4276
1651045140000|2022-04-27 07:39:00|4505.5|4505.5|4508.5|4508|4509|4508|4505.5|4504.5|3146
1651045150000|2022-04-27 07:39:10|4509|4507.5|4506|4504.5|4509|4508|4505.5|4504.5|2369
1651045160000|2022-04-27 07:39:20|4506.5|4505|4506|4505|4507.5|4506|4505.5|4504.5|448
1651045170000|2022-04-27 07:39:30|4505.5|4504.5|4506.5|4505|4506.5|4505.5|4505.5|4504.5|612
1651045180000|2022-04-27 07:39:40|4506|4505.5|4507|4506|4507.5|4506.5|4506|4505|389
1651045190000|2022-04-27 07:39:50|4506.5|4505.5|4505.5|4504.5|4506.5|4505.5|4505|4503.5|1276
1651045200000|2022-04-27 07:40:00|4506.5|4505|4513.5|4513|4514|4513|4506.5|4505|5954
1651045210000|2022-04-27 07:40:10|4513|4512.5|4516.5|4515.5|4518.5|4517|4513|4511|5476
1651045220000|2022-04-27 07:40:20|4517|4516|4517|4516|4517.5|4516|4515.5|4515|780
1651045230000|2022-04-27 07:40:30|4517.5|4516.5|4517.5|4516|4518|4517|4517|4516|1347
1651045240000|2022-04-27 07:40:40|4517|4516.5|4517.5|4516|4518|4517.5|4517|4516|524
1651045250000|2022-04-27 07:40:50|4518|4516.5|4524|4523|4524|4523|4517.5|4516|4197
1651045260000|2022-04-27 07:41:00|4524.5|4523.5|4519.5|4518|4525|4523.5|4519.5|4518|2845
1651045270000|2022-04-27 07:41:10|4520|4518.5|4518|4516.5|4520.5|4519|4516.5|4515.5|669
1651045280000|2022-04-27 07:41:20|4518.5|4517|4519.5|4518|4519.5|4519|4517.5|4516|1055
1651045290000|2022-04-27 07:41:30|4519|4517.5|4517.5|4516.5|4519.5|4518|4516.5|4515.5|973
1651045300000|2022-04-27 07:41:40|4517|4516|4515.5|4514|4517|4516|4514.5|4513|1315
1651045310000|2022-04-27 07:41:50|4515|4513.5|4511|4509.5|4515.5|4514|4510.5|4509.5|2292
1651045320000|2022-04-27 07:42:00|4510.5|4509|4510.5|4509.5|4512|4510.5|4509.5|4509|1384
1651045330000|2022-04-27 07:42:10|4511|4510|4513.5|4512|4513.5|4512.5|4511|4509.5|508
1651045340000|2022-04-27 07:42:20|4513|4511.5|4513.5|4512|4514|4512.5|4511|4510|959
1651045350000|2022-04-27 07:42:30|4514|4512.5|4511.5|4510.5|4514.5|4513.5|4511.5|4510|1414
1651045360000|2022-04-27 07:42:40|4512|4511|4514|4512.5|4514|4513|4512|4511|410
1651045370000|2022-04-27 07:42:50|4513.5|4513|4513|4512|4516.5|4515.5|4513|4512|689
1651045380000|2022-04-27 07:43:00|4512.5|4511.5|4511.5|4510|4512.5|4511.5|4509|4508.5|2004
1651045390000|2022-04-27 07:43:10|4512|4510.5|4516|4514.5|4516.5|4514.5|4511.5|4510|617
1651045400000|2022-04-27 07:43:20|4515.5|4515|4515|4513.5|4515.5|4515|4514|4513|452
1651045410000|2022-04-27 07:43:30|4514.5|4514|4515|4513.5|4515|4514|4514.5|4513.5|141
1651045420000|2022-04-27 07:43:40|4514.5|4513|4510|4509.5|4515|4513.5|4510|4508.5|1081
1651045430000|2022-04-27 07:43:50|4510.5|4510|4510.5|4509.5|4511.5|4510|4509.5|4508.5|827
1651045440000|2022-04-27 07:44:00|4511|4510|4509.5|4508|4511.5|4511|4509|4508|1412
1651045450000|2022-04-27 07:44:10|4509|4507.5|4517.5|4516.5|4518|4516.5|4506.5|4506|9596
1651045460000|2022-04-27 07:44:20|4517|4516|4515|4514|4520.5|4519|4514|4513|3794
1651045470000|2022-04-27 07:44:30|4514.5|4513.5|4514|4513|4514.5|4513.5|4514|4513|111
1651045480000|2022-04-27 07:44:40|4513.5|4512.5|4513|4512.5|4514|4513|4513|4512|1532
1651045490000|2022-04-27 07:44:50|4512.5|4512|4512.5|4512|4513|4512|4512|4510.5|245
1651045500000|2022-04-27 07:45:00|4513|4512.5|4517|4516|4517.5|4516|4513|4512.5|5002
1651045510000|2022-04-27 07:45:10|4517.5|4516.5|4520.5|4519.5|4521|4519.5|4517|4516|4410
1651045520000|2022-04-27 07:45:20|4520|4520|4520|4519|4520.5|4520|4518.5|4517.5|2745
1651045530000|2022-04-27 07:45:30|4519|4518.5|4519|4518|4519.5|4519|4519|4518|516
1651045540000|2022-04-27 07:45:40|4519.5|4518.5|4519|4517.5|4520|4519|4518.5|4517.5|846
1651045550000|2022-04-27 07:45:50|4518.5|4518|4519|4518|4519|4518.5|4518|4516.5|308
1651045560000|2022-04-27 07:46:00|4519.5|4518.5|4520|4519|4522|4520.5|4519.5|4518.5|1761
1651045570000|2022-04-27 07:46:10|4520.5|4519.5|4519.5|4518.5|4521.5|4520|4519.5|4518.5|1423
1651045580000|2022-04-27 07:46:20|4519|4519|4522.5|4521|4523|4521.5|4519|4518.5|775
1651045590000|2022-04-27 07:46:30|4523|4521.5|4523|4522|4523|4522.5|4522|4520.5|722
1651045600000|2022-04-27 07:46:40|4523.5|4522.5|4528.5|4527.5|4529|4528|4523.5|4522|6280
1651045610000|2022-04-27 07:46:50|4529|4528|4529|4528.5|4529|4528.5|4529|4527.5|1313
1651045620000|2022-04-27 07:47:00|4529.5|4529|4534.5|4533|4536|4534.5|4529.5|4528.5|8816
1651045630000|2022-04-27 07:47:10|4534|4532.5|4530.5|4530|4534|4532.5|4529.5|4528|3232
1651045640000|2022-04-27 07:47:20|4531.5|4530.5|4529.5|4528|4531.5|4530.5|4527.5|4526|4878
1651045650000|2022-04-27 07:47:30|4529|4527.5|4528|4526.5|4529|4528|4527|4525.5|2269
1651045660000|2022-04-27 07:47:40|4528.5|4526|4528|4527|4529|4528.5|4527.5|4526|258
1651045670000|2022-04-27 07:47:50|4528.5|4527.5|4527.5|4526.5|4529|4527.5|4527|4525.5|547
1651045680000|2022-04-27 07:48:00|4528|4527|4527.5|4526|4529|4528|4526.5|4525|839
1651045690000|2022-04-27 07:48:10|4528|4526.5|4529.5|4528|4530.5|4529|4528|4526|770
1651045700000|2022-04-27 07:48:20|4530|4528.5|4534|4532.5|4534|4532.5|4530|4528.5|1648
1651045710000|2022-04-27 07:48:30|4534.5|4533|4534|4532|4536.5|4535|4531.5|4530|2206
1651045720000|2022-04-27 07:48:40|4533.5|4531.5|4531|4529|4534|4532.5|4530.5|4529|3242
1651045730000|2022-04-27 07:48:50|4531.5|4530|4533.5|4532|4534|4532|4531|4529|891
1651045740000|2022-04-27 07:49:00|4533|4531|4532|4530.5|4533|4532|4531.5|4530.5|884
1651045750000|2022-04-27 07:49:10|4532.5|4531|4532|4531|4533|4532|4532|4531|716
1651045760000|2022-04-27 07:49:20|4531.5|4531.5|4535|4533.5|4535|4533.5|4531.5|4531|4393
1651045770000|2022-04-27 07:49:30|4534.5|4534|4537|4536.5|4537.5|4536.5|4533.5|4532.5|2313
1651045780000|2022-04-27 07:49:40|4537.5|4537|4540|4538.5|4540|4538.5|4537.5|4537|1373
1651045790000|2022-04-27 07:49:50|4539.5|4539|4540|4539|4540|4539|4539|4538|1187
1651045800000|2022-04-27 07:50:00|4540.5|4539.5|4543|4541.5|4543|4541.5|4540|4539|1748
1651045810000|2022-04-27 07:50:10|4542|4541|4544|4542|4549.5|4548.5|4541.5|4540.5|17065
1651045820000|2022-04-27 07:50:20|4544.5|4542.5|4544|4542.5|4550|4549|4544|4542.5|11616
1651045830000|2022-04-27 07:50:30|4543.5|4543|4543.5|4542|4544.5|4543.5|4543|4542|1184
1651045840000|2022-04-27 07:50:40|4543||4543||4543.5||4543||150
1651045850000|2022-04-27 07:50:50|4543.5|4542.5|4542.5|4541|4544|4543|4540.5|4540|3904
1651045860000|2022-04-27 07:51:00|4543|4541.5|4544|4542.5|4544.5|4543|4541|4540|2071
1651045870000|2022-04-27 07:51:10|4544.5|4543|4544|4542.5|4544.5|4543.5|4542.5|4541.5|3676
1651045880000|2022-04-27 07:51:20|4543.5|4542|4544|4542|4544.5|4543|4542|4540.5|1901
1651045890000|2022-04-27 07:51:30|4543.5|4542.5|4544|4543|4545|4544.5|4542.5|4541.5|11190
1651045900000|2022-04-27 07:51:40|4544.5|4543.5|4547.5|4546.5|4548|4547|4544.5|4543.5|2690
1651045910000|2022-04-27 07:51:50|4548|4546|4545|4544.5|4548|4546.5|4545|4544.5|2647
1651045920000|2022-04-27 07:52:00|4546|4543.5|4542.5|4542|4546|4544.5|4542.5|4542|2642
1651045930000|2022-04-27 07:52:10|4543|4541.5|4543.5|4542|4545|4543|4542.5|4541|3600
1651045940000|2022-04-27 07:52:20|4543|4542.5|4544|4543|4546|4544.5|4543|4541.5|2360
1651045950000|2022-04-27 07:52:30|4543.5|4542.5|4543.5|4542|4544|4542.5|4543|4542|1493
1651045960000|2022-04-27 07:52:40|4543|4542.5|4544.5|4543|4544.5|4543|4540.5|4539.5|22329
1651045970000|2022-04-27 07:52:50|4544|4542.5|4544.5|4543|4545|4544|4542|4541|2018
1651045980000|2022-04-27 07:53:00|4545|4543.5|4548|4547.5|4549|4548|4544.5|4543.5|6797
1651045990000|2022-04-27 07:53:10|4549|4546.5|4547.5|4546.5|4549|4548|4546|4545.5|4085
1651046000000|2022-04-27 07:53:20|4548|4547|4542.5|4541.5|4548.5|4548|4542.5|4541|2488
1651046010000|2022-04-27 07:53:30|4542|4541|4542.5|4541|4542.5|4541.5|4541|4539.5|2515
1651046020000|2022-04-27 07:53:40|4542|4541.5|4535.5|4534.5|4542|4541.5|4535|4534|24395
1651046030000|2022-04-27 07:53:50|4536.5|4534|4537|4536|4539|4537.5|4534.5|4533.5|2414
1651046040000|2022-04-27 07:54:00|4537.5|4536.5|4536.5|4535|4538|4536.5|4534|4532.5|5279
1651046050000|2022-04-27 07:54:10|4536|4534.5|4538.5|4537|4540|4538.5|4535.5|4534.5|983
1651046060000|2022-04-27 07:54:20|4539|4538|4539|4538|4539|4538.5|4538|4537.5|254
1651046070000|2022-04-27 07:54:30|4539.5|4539|4543|4542|4543.5|4542|4539.5|4539|2193
1651046080000|2022-04-27 07:54:40|4543.5|4541.5|4544.5|4543.5|4547|4545.5|4542.5|4541|11022
1651046090000|2022-04-27 07:54:50|4544|4543|4544|4543|4546|4544.5|4543.5|4542.5|2151
1651046100000|2022-04-27 07:55:00|4545|4543.5|4542.5|4541|4545|4543.5|4541.5|4541|5309
1651046110000|2022-04-27 07:55:10|4542|4541.5|4543|4541.5|4544.5|4544|4541.5|4541.5|1928
1651046120000|2022-04-27 07:55:20|4542.5|4542.5|4543|4541.5|4544|4543|4541|4540|4386
1651046130000|2022-04-27 07:55:30|4542.5|4542|4542.5|4541|4544|4543.5|4542|4540.5|976
1651046140000|2022-04-27 07:55:40|4542|4541.5|4541.5|4540|4542.5|4541.5|4540.5|4539|6467
1651046150000|2022-04-27 07:55:50|4542|4540.5|4543|4541.5|4543.5|4542|4541.5|4540|867
1651046160000|2022-04-27 07:56:00|4543.5|4542|4546|4544.5|4546|4544.5|4543.5|4542|1330
1651046170000|2022-04-27 07:56:10|4545.5|4544|4548.5|4547|4548.5|4547|4541.5|4540|4583
1651046180000|2022-04-27 07:56:20|4549|4547.5|4550|4549.5|4550|4549.5|4548.5|4547.5|1388
1651046190000|2022-04-27 07:56:30|4550.5|4549|4554|4552.5|4554|4553|4550|4549|9001
1651046200000|2022-04-27 07:56:40|4553.5|4553|4554|4553|4554.5|4553.5|4552.5|4551|1875
1651046210000|2022-04-27 07:56:50|4553.5|4552.5|4554|4552.5|4555|4554|4553.5|4552.5|1388
1651046220000|2022-04-27 07:57:00|4553.5|4552|4550.5|4549|4553.5|4552|4550|4548.5|1668
1651046230000|2022-04-27 07:57:10|4551|4549.5|4552|4550.5|4552|4550.5|4550.5|4549|271
1651046240000|2022-04-27 07:57:20|4551.5|4551|4549|4547.5|4552|4551|4548|4547|4885
1651046250000|2022-04-27 07:57:30|4548.5|4548|4549.5|4548.5|4550|4549|4547.5|4546.5|1279
1651046260000|2022-04-27 07:57:40|4549|4549|4550|4548.5|4550|4549|4549|4548|275
1651046270000|2022-04-27 07:57:50|4549.5|4548|4547.5|4546.5|4549.5|4548.5|4547.5|4546.5|2254
1651046280000|2022-04-27 07:58:00|4547|4546|4541.5|4540.5|4547.5|4546|4540.5|4539.5|3780
1651046290000|2022-04-27 07:58:10|4541|4540|4543|4542|4544.5|4542.5|4540.5|4539.5|6330
1651046300000|2022-04-27 07:58:20|4542.5|4541.5|4539|4538|4545.5|4544.5|4539|4538|1163
1651046310000|2022-04-27 07:58:30|4539.5|4538.5|4540|4539|4540.5|4539.5|4539|4538|509
1651046320000|2022-04-27 07:58:40|4540.5|4539.5|4540|4539|4540.5|4539.5|4539.5|4538|1409
1651046330000|2022-04-27 07:58:50|4539.5|4538.5|4536.5|4535.5|4539.5|4539|4536|4535|25320
1651046340000|2022-04-27 07:59:00|4536|4535|4535.5|4534|4537.5|4536|4534.5|4533.5|5846
1651046350000|2022-04-27 07:59:10|4536|4534.5|4535|4534|4536.5|4535|4535|4534|603
1651046360000|2022-04-27 07:59:20|4535.5|4534.5|4535.5|4535|4537.5|4536|4535.5|4534.5|1014
1651046370000|2022-04-27 07:59:30|4536|4534|4537.5|4536|4538.5|4537|4535|4534|7184
1651046380000|2022-04-27 07:59:40|4537|4535.5|4535.5|4535|4537.5|4535.5|4535.5|4533.5|2408
1651046390000|2022-04-27 07:59:50|4536|4534.5|4538.5|4537.5|4538.5|4537.5|4535.5|4534.5|1356
1651046400000|2022-04-27 08:00:00|4538|4537|4541.5|4540|4542.5|4541|4537|4535.5|1481
1651046410000|2022-04-27 08:00:10|4541|4539.5|4537.5|4537|4541.5|4540|4537.5|4536|1178
1651046420000|2022-04-27 08:00:20|4538|4536|4538|4536.5|4538.5|4537.5|4535.5|4533.5|12942
1651046430000|2022-04-27 08:00:30|4538.5|4537|4536.5|4536|4538.5|4537.5|4536.5|4535.5|2707
1651046440000|2022-04-27 08:00:40|4536|4535.5|4531|4530|4536.5|4536|4531|4530|13678
1651046450000|2022-04-27 08:00:50|4531.5|4530.5|4532|4530.5|4532|4531|4530|4528.5|121
1651046460000|2022-04-27 08:01:00|4531.5|4530|4530.5|4529.5|4533|4532|4530|4529.5|710
1651046470000|2022-04-27 08:01:10|4530|4530|4535|4533.5|4535|4533.5|4530|4529.5|1146
1651046480000|2022-04-27 08:01:20|4534|4533|4530.5|4529.5|4535|4533.5|4530|4529.5|615
1651046490000|2022-04-27 08:01:30|4530|4530|4529.5|4528|4530|4530|4529|4527|242
1651046500000|2022-04-27 08:01:40|4529|4527.5|4527|4525|4529.5|4528|4527|4525|1104
1651046510000|2022-04-27 08:01:50|4526.5|4525.5|4526|4525|4527|4525.5|4525.5|4524|80
1651046520000|2022-04-27 08:02:00|4525.5|4524|4524|4522|4525.5|4524|4523.5|4521.5|671
1651046530000|2022-04-27 08:02:10|4523.5|4522.5|4524.5|4523|4527|4526|4523.5|4522|1934
1651046540000|2022-04-27 08:02:20|4524|4523.5|4522.5|4521.5|4527|4525.5|4522.5|4521.5|2094
1651046550000|2022-04-27 08:02:30|4522|4520.5|4519.5|4517.5|4522.5|4521|4517|4515.5|1940
1651046560000|2022-04-27 08:02:40|4519|4517|4517.5|4516|4520|4518.5|4517.5|4516|3
1651046570000|2022-04-27 08:02:50|4517|4515.5|4516|4515|4517.5|4516|4516|4515|1295
1651046580000|2022-04-27 08:03:00|4515|4514.5|4508.5|4507|4515.5|4514.5|4508|4506.5|1575
1651046590000|2022-04-27 08:03:10|4508|4507.5|4506.5|4505.5|4509|4507.5|4506.5|4505|1510
1651046600000|2022-04-27 08:03:20|4507|4505|4504|4503.5|4508|4507|4503|4502|1868
1651046610000|2022-04-27 08:03:30|4504.5|4504|4505|4504|4508.5|4506.5|4504.5|4503|1736
1651046620000|2022-04-27 08:03:40|4504.5|4503.5|4501|4499.5|4504.5|4503.5|4499.5|4498|2489
1651046630000|2022-04-27 08:03:50|4500.5|4499|4499.5|4498.5|4502|4500.5|4498.5|4497.5|2839
1651046640000|2022-04-27 08:04:00|4500|4499|4500|4498.5|4505|4503.5|4500|4498.5|977
1651046650000|2022-04-27 08:04:10|4499.5|4498|4499|4498|4500|4498.5|4495|4493.5|4844
1651046660000|2022-04-27 08:04:20|4498.5|4497.5|4499.5|4498.5|4500.5|4498.5|4496.5|4495|565
1651046670000|2022-04-27 08:04:30|4501|4499|4503.5|4502.5|4506|4504.5|4499.5|4499|628
1651046680000|2022-04-27 08:04:40|4504.5|4503|4503.5|4502.5|4505.5|4504|4503.5|4502.5|1502
1651046690000|2022-04-27 08:04:50|4502.5|4502|4503|4502|4505|4503.5|4502|4501|2404
1651046700000|2022-04-27 08:05:00|4504|4502.5|4510|4508.5|4510.5|4509|4504|4502.5|1993
1651046710000|2022-04-27 08:05:10|4510.5|4509|4508|4506.5|4511|4510|4507.5|4506|814
1651046720000|2022-04-27 08:05:20|4507.5|4506|4509.5|4507.5|4510|4508.5|4505.5|4504|1513
1651046730000|2022-04-27 08:05:30|4510|4508.5|4509|4507.5|4510|4508.5|4509|4507.5|0
1651046740000|2022-04-27 08:05:40|4508.5|4507|4504.5|4503|4508.5|4507.5|4504.5|4502.5|215
1651046750000|2022-04-27 08:05:50|4505|4502.5|4503|4502|4505.5|4503|4502.5|4502|204
1651046760000|2022-04-27 08:06:00|4502.5|4502.5|4504|4502.5|4504.5|4503|4502.5|4501|1429
1651046770000|2022-04-27 08:06:10|4504.5|4503.5|4507.5|4507|4508.5|4507|4503.5|4502|1356
1651046780000|2022-04-27 08:06:20|4507|4506|4504.5|4503|4507.5|4506.5|4504|4502.5|1266
1651046790000|2022-04-27 08:06:30|4505|4503.5|4506.5|4505.5|4507.5|4506.5|4504.5|4503|673
1651046800000|2022-04-27 08:06:40|4506|4505|4504.5|4503|4506.5|4505|4504.5|4503|359
1651046810000|2022-04-27 08:06:50|4504|4502.5|4501|4499.5|4504|4502.5|4499.5|4498|3339
1651046820000|2022-04-27 08:07:00|4501.5|4500|4501.5|4500.5|4502.5|4501.5|4501.5|4500|1037
1651046830000|2022-04-27 08:07:10|4502.5|4501|4504|4502.5|4505|4503.5|4502|4500.5|1548
1651046840000|2022-04-27 08:07:20|4503.5|4503|4504|4503|4504|4503|4503.5|4503|2
1651046850000|2022-04-27 08:07:30|4503.5|4502.5|4500|4499|4503.5|4502.5|4500|4498|932
1651046860000|2022-04-27 08:07:40|4500.5|4499.5|4499.5|4498.5|4500.5|4500|4499.5|4498.5|2279
1651046870000|2022-04-27 08:07:50|4500|4499|4502|4500.5|4503.5|4501.5|4499.5|4498.5|1758
1651046880000|2022-04-27 08:08:00|4501.5|4500|4500|4499|4501.5|4500|4500|4498.5|387
1651046890000|2022-04-27 08:08:10|4499.5|4498.5|4498.5|4497|4500|4499|4498.5|4497|894
1651046900000|2022-04-27 08:08:20|4498|4497.5|4499|4497.5|4502|4500.5|4498|4497.5|1254
1651046910000|2022-04-27 08:08:30|4498.5|4498|4497.5|4496.5|4498.5|4498|4497|4496.5|339
1651046920000|2022-04-27 08:08:40|4497|4495.5|4497|4496|4497.5|4496|4497|4495.5|146
1651046930000|2022-04-27 08:08:50|4496.5|4495.5|4497.5|4496.5|4498|4497|4496|4495.5|760
1651046940000|2022-04-27 08:09:00|4498|4497|4496|4495|4499|4497.5|4495|4493|2879
1651046950000|2022-04-27 08:09:10|4495.5|4494.5|4494|4492.5|4496|4494.5|4493.5|4492.5|286
1651046960000|2022-04-27 08:09:20|4493.5|4493|4493.5|4492.5|4494.5|4493.5|4492.5|4492|761
1651046970000|2022-04-27 08:09:30|4494|4493|4493.5|4492.5|4494.5|4493.5|4493|4492.5|1140
1651046980000|2022-04-27 08:09:40|4494|4493|4497|4495.5|4497|4495.5|4494|4493|2107
1651046990000|2022-04-27 08:09:50|4496.5|4496|4496.5|4495.5|4497|4496|4496|4494.5|420
1651047000000|2022-04-27 08:10:00|4497.5|4496|4500.5|4500|4502.5|4500.5|4497.5|4495.5|679
1651047010000|2022-04-27 08:10:10|4501|4499|4507|4506|4508.5|4506.5|4501|4499|4137
1651047020000|2022-04-27 08:10:20|4506.5|4505.5|4504.5|4502.5|4507.5|4505.5|4503.5|4502.5|1201
1651047030000|2022-04-27 08:10:30|4504|4502|4503|4502|4504.5|4502.5|4502.5|4501.5|450
1651047040000|2022-04-27 08:10:40|4502.5|4502.5|4500.5|4499|4503|4502.5|4500|4498.5|1742
1651047050000|2022-04-27 08:10:50|4500|4498.5|4499.5|4498.5|4500.5|4499.5|4497|4496|1951
1651047060000|2022-04-27 08:11:00|4499|4498|4501|4500|4501|4500.5|4499|4498|1376
1651047070000|2022-04-27 08:11:10|4501.5|4500.5|4502.5|4501|4502.5|4501|4501|4500.5|599
1651047080000|2022-04-27 08:11:20|4502|4500|4501|4500|4502|4501|4500.5|4499.5|1148
1651047090000|2022-04-27 08:11:30|4500.5|4499.5|4499.5|4498|4501|4500|4499|4498|5797
1651047100000|2022-04-27 08:11:40|4499|4498.5|4499|4498|4499.5|4499|4499|4498|296
1651047110000|2022-04-27 08:11:50|4499.5|4498.5|4499.5|4498.5|4501.5|4500.5|4499|4498.5|4203
1651047120000|2022-04-27 08:12:00|4500|4499|4500.5|4498.5|4500.5|4500|4499.5|4498.5|490
1651047130000|2022-04-27 08:12:10|4500|4498|4499|4497.5|4500.5|4499|4498.5|4497.5|1662
1651047140000|2022-04-27 08:12:20|4499.5|4498|4499.5|4498|4499.5|4498.5|4499|4498|117
1651047150000|2022-04-27 08:12:30|4500|4498.5|4501|4500|4503|4501.5|4500|4498.5|641
1651047160000|2022-04-27 08:12:40|4501.5|4500.5|4502|4500.5|4502|4501|4501|4500|0
1651047170000|2022-04-27 08:12:50|4502.5|4501|4504.5|4503.5|4504.5|4503.5|4502.5|4500.5|572
1651047180000|2022-04-27 08:13:00|4504|4503|4503|4502|4504.5|4503|4502.5|4501|214
1651047190000|2022-04-27 08:13:10|4502.5|4501.5|4499.5|4498.5|4502.5|4501.5|4499.5|4498|1788
1651047200000|2022-04-27 08:13:20|4500|4499|4495.5|4494|4500|4499|4495.5|4494|648
1651047210000|2022-04-27 08:13:30|4496|4494.5|4497|4496|4497.5|4496.5|4495.5|4494|865
1651047220000|2022-04-27 08:13:40|4496.5|4495.5|4496|4495|4497|4496|4495.5|4494|819
1651047230000|2022-04-27 08:13:50|4495.5|4494|4496.5|4495|4498.5|4497|4495|4494|1932
1651047240000|2022-04-27 08:14:00|4496|4495.5|4495.5|4494|4496.5|4495.5|4494.5|4494|491
1651047250000|2022-04-27 08:14:10|4496|4494.5|4495.5|4494|4496.5|4495.5|4493.5|4492|2372
1651047260000|2022-04-27 08:14:20|4495|4494.5|4494.5|4493.5|4495.5|4494.5|4494|4493.5|463
1651047270000|2022-04-27 08:14:30|4495|4494|4500|4498|4500.5|4499|4494.5|4493.5|2263
1651047280000|2022-04-27 08:14:40|4499.5|4498.5|4501.5|4501|4501.5|4501|4499.5|4498.5|516
1651047290000|2022-04-27 08:14:50|4502|4501.5|4500.5|4499.5|4503.5|4502|4500.5|4499.5|929
1651047300000|2022-04-27 08:15:00|4500|4499|4502.5|4501.5|4503|4502|4500|4499|2526
1651047310000|2022-04-27 08:15:10|4503|4502|4501|4499.5|4504.5|4503|4500.5|4499|918
1651047320000|2022-04-27 08:15:20|4501.5|4500|4500.5|4499|4501.5|4500.5|4500|4499|323
1651047330000|2022-04-27 08:15:30|4501|4499.5|4501|4499.5|4501.5|4501|4499.5|4499|479
1651047340000|2022-04-27 08:15:40|4500.5|4499|4500.5|4499|4501|4499.5|4499.5|4498.5|666
1651047350000|2022-04-27 08:15:50|4500|4499.5|4498|4496.5|4500|4500|4497.5|4496.5|637
1651047360000|2022-04-27 08:16:00|4497.5|4496|4497|4495.5|4497.5|4496|4495|4493.5|176
1651047370000|2022-04-27 08:16:10|4496.5|4495|4496.5|4495|4497|4495.5|4496|4495|61
1651047380000|2022-04-27 08:16:20|4496|4495.5|4496.5|4495.5|4498.5|4497|4496|4495|560
1651047390000|2022-04-27 08:16:30|4496|4496|4498|4496.5|4498.5|4497|4496|4495.5|487
1651047400000|2022-04-27 08:16:40|4497.5|4497|4499|4497.5|4499.5|4498|4497.5|4496.5|2142
1651047410000|2022-04-27 08:16:50|4498.5|4498|4494.5|4493.5|4498.5|4498|4494|4492.5|2242
1651047420000|2022-04-27 08:17:00|4494|4492.5|4495|4494|4497|4495|4492.5|4492|2302
1651047430000|2022-04-27 08:17:10|4495.5|4494.5|4495.5|4494.5|4497.5|4496.5|4495.5|4494.5|296
1651047440000|2022-04-27 08:17:20|4495|4494|4493|4492|4495.5|4494|4492.5|4491.5|1018
1651047450000|2022-04-27 08:17:30|4492.5|4491.5|4497.5|4496|4497.5|4496.5|4492|4491|1579
1651047460000|2022-04-27 08:17:40|4497|4495.5|4497|4496|4497.5|4496|4494.5|4493|14029
1651047470000|2022-04-27 08:17:50|4498|4496.5|4497|4495.5|4499.5|4498|4496.5|4495|1076
1651047480000|2022-04-27 08:18:00|4497.5|4496|4497.5|4496|4498.5|4497|4495.5|4494|1597
1651047490000|2022-04-27 08:18:10|4497|4496.5|4495|4494|4497.5|4496.5|4494.5|4494|998
1651047500000|2022-04-27 08:18:20|4495.5|4494.5|4498|4497|4498.5|4497.5|4495.5|4494|396
1651047510000|2022-04-27 08:18:30|4498.5|4496.5|4500.5|4499|4501|4499.5|4497.5|4496.5|1310
1651047520000|2022-04-27 08:18:40|4500|4498.5|4497.5|4495.5|4501|4499.5|4496.5|4495.5|296
1651047530000|2022-04-27 08:18:50|4497|4496|4498.5|4497.5|4499|4497.5|4496|4494.5|503
1651047540000|2022-04-27 08:19:00|4498|4497|4499|4497.5|4500|4498.5|4497.5|4496.5|2315
1651047550000|2022-04-27 08:19:10|4498.5|4497|4502|4500|4502|4500|4497.5|4496.5|5021
1651047560000|2022-04-27 08:19:20|4501.5|4500.5|4504.5|4502.5|4504.5|4503|4500|4499|477
1651047570000|2022-04-27 08:19:30|4504|4503|4504.5|4503|4506|4504.5|4503.5|4502|462
1651047580000|2022-04-27 08:19:40|4504|4502.5|4504.5|4503|4504.5|4503.5|4501|4499.5|452
1651047590000|2022-04-27 08:19:50|4505|4503.5|4504|4503|4506|4504|4503.5|4503|964
1651047600000|2022-04-27 08:20:00|4504.5|4503.5|4500.5|4499|4504.5|4503.5|4500.5|4498.5|2887
1651047610000|2022-04-27 08:20:10|4500|4499.5|4498|4496.5|4501.5|4500|4497.5|4496.5|1060
1651047620000|2022-04-27 08:20:20|4497.5|4496|4495.5|4494|4498.5|4497|4495|4494|2502
1651047630000|2022-04-27 08:20:30|4495|4493.5|4493|4492|4495|4493.5|4492.5|4492|671
1651047640000|2022-04-27 08:20:40|4493.5|4491.5|4491|4490|4493.5|4492|4491|4490|1002
1651047650000|2022-04-27 08:20:50|4490.5|4489.5|4493|4492|4494|4492.5|4489.5|4488|6690
1651047660000|2022-04-27 08:21:00|4492.5|4491.5|4490.5|4489|4492.5|4492|4490|4489|318
1651047670000|2022-04-27 08:21:10|4490|4488.5|4489.5|4488.5|4492|4491|4489|4488|1057
1651047680000|2022-04-27 08:21:20|4489|4487.5|4489|4487.5|4489.5|4488.5|4488.5|4487|1406
1651047690000|2022-04-27 08:21:30|4488.5|4487|4489|4488|4489|4488|4487.5|4486.5|1887
1651047700000|2022-04-27 08:21:40|4488.5|4487.5|4487|4486.5|4490|4489|4487|4486|1718
1651047710000|2022-04-27 08:21:50|4486.5|4486|4488|4486.5|4488.5|4487.5|4486.5|4485.5|622
1651047720000|2022-04-27 08:22:00|4488.5|4487|4487|4486|4488.5|4487.5|4487|4486|26
1651047730000|2022-04-27 08:22:10|4487.5|4487|4490|4488.5|4490.5|4489|4487.5|4486|456
1651047740000|2022-04-27 08:22:20|4490.5|4489|4489|4488|4490.5|4489.5|4488.5|4487|24
1651047750000|2022-04-27 08:22:30|4488.5|4487.5|4489|4487.5|4489|4488|4488.5|4487.5|236
1651047760000|2022-04-27 08:22:40|4488.5|4487|4487.5|4486|4489|4487.5|4486.5|4486|1106
1651047770000|2022-04-27 08:22:50|4488|4486.5|4488|4487|4490|4488.5|4488|4486|193
1651047780000|2022-04-27 08:23:00|4488.5|4486.5|4491.5|4490.5|4491.5|4490.5|4487.5|4486|1105
1651047790000|2022-04-27 08:23:10|4492|4491|4492|4491|4493|4491.5|4491.5|4491|243
1651047800000|2022-04-27 08:23:20|4492.5|4490.5|4489.5|4488|4492.5|4490.5|4489|4487.5|327
1651047810000|2022-04-27 08:23:30|4490.5|4488.5|4491|4490|4491.5|4490|4490|4488.5|132
1651047820000|2022-04-27 08:23:40|4491.5|4490.5|4491|4490.5|4493|4492|4489.5|4488|941
1651047830000|2022-04-27 08:23:50|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4489|247
1651047840000|2022-04-27 08:24:00|4491.5|4491|4489.5|4488.5|4492|4491|4489|4487.5|894
1651047850000|2022-04-27 08:24:10|4489|4488|4490|4489|4490|4489|4488.5|4487|70
1651047860000|2022-04-27 08:24:20|4491|4489.5|4494|4492.5|4494.5|4493|4491|4489.5|2229
1651047870000|2022-04-27 08:24:30|4494.5|4493|4492.5|4492|4494.5|4493|4492.5|4491.5|680
1651047880000|2022-04-27 08:24:40|4492|4491.5|4490|4489.5|4492.5|4491.5|4490|4489.5|459
1651047890000|2022-04-27 08:24:50|4490.5|4490|4492.5|4491.5|4493.5|4492|4490.5|4490|363
1651047900000|2022-04-27 08:25:00|4493.5|4492|4496|4494.5|4496.5|4495|4493.5|4492|106
1651047910000|2022-04-27 08:25:10|4495.5|4495|4498.5|4496.5|4498.5|4497|4495|4493.5|274
1651047920000|2022-04-27 08:25:20|4498|4497|4497|4496|4498.5|4497|4497|4496|974
1651047930000|2022-04-27 08:25:30|4497.5|4496.5|4499|4498|4499.5|4499|4497.5|4496|394
1651047940000|2022-04-27 08:25:40|4499.5|4498.5|4501|4500|4502.5|4501|4499.5|4498|310
1651047950000|2022-04-27 08:25:50|4501.5|4499.5|4497|4496|4501.5|4499.5|4497|4496|569
1651047960000|2022-04-27 08:26:00|4497.5|4496.5|4501.5|4500|4503.5|4502.5|4497.5|4496.5|613
1651047970000|2022-04-27 08:26:10|4502|4500.5|4498.5|4497.5|4502|4500.5|4498.5|4497.5|0
1651047980000|2022-04-27 08:26:20|4498|4497|4497.5|4496|4498|4497|4496.5|4495.5|1092
1651047990000|2022-04-27 08:26:30|4497|4496.5|4497.5|4496|4498|4496.5|4497|4496|456
1651048000000|2022-04-27 08:26:40|4497|4495.5|4498|4496.5|4498|4497|4496.5|4495.5|199
1651048010000|2022-04-27 08:26:50|4497.5|4496|4498|4497|4498|4497.5|4496.5|4495.5|890
1651048020000|2022-04-27 08:27:00|4497.5|4496.5|4498|4497|4498|4497|4496.5|4495.5|621
1651048030000|2022-04-27 08:27:10|4497.5|4496.5|4497.5|4496.5|4497.5|4496.5|4497|4495.5|261
1651048040000|2022-04-27 08:27:20|4496.5|4496|4494|4492.5|4497|4496|4494|4492.5|735
1651048050000|2022-04-27 08:27:30|4493.5|4493|4494|4493|4494.5|4493.5|4493|4492.5|143
1651048060000|2022-04-27 08:27:40|4493.5|4492.5|4493|4492|4494|4493|4492|4491|1075
1651048070000|2022-04-27 08:27:50|4492.5|4491.5|4491.5|4490.5|4493|4491.5|4491.5|4490.5|123
1651048080000|2022-04-27 08:28:00|4491|4489.5|4491.5|4490.5|4492|4491|4489.5|4488.5|1409
1651048090000|2022-04-27 08:28:10|4492|4491|4494|4492.5|4494|4493|4491.5|4491|910
1651048100000|2022-04-27 08:28:20|4493.5|4492|4491|4490|4493.5|4492|4491|4489.5|1307
1651048110000|2022-04-27 08:28:30|4490.5|4489.5|4488.5|4487|4490.5|4489.5|4488|4487|233
1651048120000|2022-04-27 08:28:40|4489|4487.5|4488|4486.5|4489|4487.5|4487.5|4486|518
1651048130000|2022-04-27 08:28:50|4487.5|4486|4488|4486.5|4488|4486.5|4487|4485.5|120
1651048140000|2022-04-27 08:29:00|4487.5|4487|4488|4486.5|4488|4487|4486.5|4485.5|398
1651048150000|2022-04-27 08:29:10|4487.5|4486|4488.5|4487.5|4489.5|4489|4487.5|4486|1306
1651048160000|2022-04-27 08:29:20|4489|4488|4490.5|4489|4491|4489.5|4489|4488|349
1651048170000|2022-04-27 08:29:30|4490|4488.5|4492.5|4490.5|4493|4491.5|4490|4488.5|0
1651048180000|2022-04-27 08:29:40|4492|4491|4492|4490.5|4492.5|4491.5|4490.5|4489.5|293
1651048190000|2022-04-27 08:29:50|4491.5|4490|4490.5|4489|4493.5|4493|4490|4489|610
1651048200000|2022-04-27 08:30:00|4491|4489.5|4494|4492.5|4494|4493|4490.5|4489.5|362
1651048210000|2022-04-27 08:30:10|4494.5|4493|4495|4493.5|4496|4494.5|4492.5|4492|1083
1651048220000|2022-04-27 08:30:20|4494.5|4494|4497|4495.5|4497.5|4496.5|4494.5|4493.5|30
1651048230000|2022-04-27 08:30:30|4496.5|4495|4497|4495|4497|4495.5|4495.5|4494.5|51
1651048240000|2022-04-27 08:30:40|4496.5|4495.5|4494.5|4494|4497|4495.5|4494.5|4494|840
1651048250000|2022-04-27 08:30:50|4495|4494.5|4494.5|4493|4497|4495.5|4494.5|4493|495
1651048260000|2022-04-27 08:31:00|4494||4493.5||4494.5||4493.5||110
1651048270000|2022-04-27 08:31:10|4494|4493.5|4495|4493.5|4495|4493.5|4494|4493.5|225
1651048280000|2022-04-27 08:31:20|4494.5||4495||4495||4494.5||0
1651048290000|2022-04-27 08:31:30|4494.5|4494|4494.5|4494|4495|4494|4494.5|4493|130
1651048300000|2022-04-27 08:31:40|4494|4493|4494.5|4493|4494.5|4493.5|4494|4493|76
1651048310000|2022-04-27 08:31:50|4494|4492.5|4492|4490.5|4494|4492.5|4491.5|4490.5|1423
1651048320000|2022-04-27 08:32:00|4491.5|4491|4491|4490|4494|4492.5|4491|4490|714
1651048330000|2022-04-27 08:32:10|4491.5|4490.5|4493|4492|4494.5|4493|4491.5|4490.5|4153
1651048340000|2022-04-27 08:32:20|4492.5|4491.5|4491.5|4490|4493|4492|4491|4490|1253
1651048350000|2022-04-27 08:32:30|4491|4489.5|4491|4490|4492|4491|4490.5|4489|721
1651048360000|2022-04-27 08:32:40|4491.5|4490.5|4493|4491.5|4493.5|4492|4491.5|4490.5|491
1651048370000|2022-04-27 08:32:50|4492.5|4492|4493|4492|4493|4492|4492.5|4491.5|0
1651048380000|2022-04-27 08:33:00|4492.5|4492.5|4495.5|4494|4496.5|4495|4492.5|4492.5|399
1651048390000|2022-04-27 08:33:10|4495|4493.5|4493.5|4492|4495|4493.5|4493|4492|46
1651048400000|2022-04-27 08:33:20|4494|4492.5|4494|4493|4494.5|4493.5|4493.5|4492.5|157
1651048410000|2022-04-27 08:33:30|4493|4492.5|4493.5|4492.5|4494.5|4493|4492.5|4491.5|145
1651048420000|2022-04-27 08:33:40|4494|4493|4494|4493|4494|4493|4493.5|4493|0
1651048430000|2022-04-27 08:33:50|4494.5|4493.5|4496|4494.5|4496.5|4495|4494.5|4493.5|757
1651048440000|2022-04-27 08:34:00|4496.5|4495|4493|4492|4497|4496|4493|4491|421
1651048450000|2022-04-27 08:34:10|4492.5|4491.5|4493|4491.5|4493|4492.5|4491.5|4491|380
1651048460000|2022-04-27 08:34:20|4492.5|4492|4494|4492.5|4494|4493|4492.5|4491|354
1651048470000|2022-04-27 08:34:30|4493.5|4493|4495|4493.5|4495|4493.5|4493.5|4492.5|160
1651048480000|2022-04-27 08:34:40|4494.5|4494|4494.5|4493|4495|4494|4493.5|4492.5|1474
1651048490000|2022-04-27 08:34:50|4494|4492.5|4493.5|4492|4494.5|4493|4492.5|4491.5|266
1651048500000|2022-04-27 08:35:00|4493|4491.5|4493.5|4492.5|4493.5|4492.5|4490.5|4489.5|1083
1651048510000|2022-04-27 08:35:10|4493|4492|4492|4491|4493.5|4492|4490.5|4489.5|128
1651048520000|2022-04-27 08:35:20|4492.5|4491.5|4493.5|4492.5|4493.5|4492.5|4492|4491.5|71
1651048530000|2022-04-27 08:35:30|4493|4492|4492.5|4491.5|4493|4492|4491.5|4490.5|850
1651048540000|2022-04-27 08:35:40|4493.5|4491|4493|4492|4493.5|4492.5|4492.5|4491|282
1651048550000|2022-04-27 08:35:50|4493.5|4492.5|4493.5|4492|4493.5|4492.5|4493|4492|0
1651048560000|2022-04-27 08:36:00|4493|4492.5|4493.5|4492.5|4494|4493|4493|4492|206
1651048570000|2022-04-27 08:36:10|4494|4493|4495|4494|4495.5|4494|4493.5|4492.5|207
1651048580000|2022-04-27 08:36:20|4495.5|4494.5|4497|4496|4497.5|4496|4495|4494|558
1651048590000|2022-04-27 08:36:30|4497.5|4496.5|4501.5|4500|4501.5|4500|4497.5|4496.5|695
1651048600000|2022-04-27 08:36:40|4501|4500.5|4500.5|4499.5|4504.5|4503|4500|4499|1200
1651048610000|2022-04-27 08:36:50|4500|4500|4499|4497.5|4500.5|4500|4498|4497.5|1567
1651048620000|2022-04-27 08:37:00|4498.5|4498|4498|4497|4500.5|4499|4496.5|4495.5|3581
1651048630000|2022-04-27 08:37:10|4497.5|4496.5|4496|4495|4497.5|4497|4496|4495|1640
1651048640000|2022-04-27 08:37:20|4495.5|4494.5|4494.5|4494|4496|4494.5|4494.5|4494|467
1651048650000|2022-04-27 08:37:30|4495|4494.5|4495|4494|4495|4494.5|4495|4494|145
1651048660000|2022-04-27 08:37:40|4494.5|4494.5|4495|4493.5|4495|4494.5|4492.5|4491.5|857
1651048670000|2022-04-27 08:37:50|4494.5|4493|4493.5|4492|4494.5|4493|4493|4491|706
1651048680000|2022-04-27 08:38:00|4493|4492.5|4492.5|4491.5|4493|4492.5|4492|4491|630
1651048690000|2022-04-27 08:38:10|4492|4491|4490.5|4489|4492|4491|4489|4487.5|1744
1651048700000|2022-04-27 08:38:20|4491|4489.5|4489.5|4488|4491|4490|4489|4487.5|319
1651048710000|2022-04-27 08:38:30|4489|4488.5|4489.5|4488|4491.5|4490|4488|4487|1670
1651048720000|2022-04-27 08:38:40|4490|4488.5|4490|4489.5|4490|4489.5|4489.5|4488.5|35
1651048730000|2022-04-27 08:38:50|4490.5|4490|4493|4491.5|4493.5|4492.5|4490|4489.5|1329
1651048740000|2022-04-27 08:39:00|4493.5|4492|4493.5|4492|4494|4492.5|4492|4491.5|113
1651048750000|2022-04-27 08:39:10|4493|4491.5|4492.5|4491.5|4493.5|4492|4492.5|4491.5|76
1651048760000|2022-04-27 08:39:20||4492||4491.5||4492||4491.5|0
1651048770000|2022-04-27 08:39:30|4493.5|4492|4493.5|4492|4493.5|4492|4493|4492|238
1651048780000|2022-04-27 08:39:40|4494|4492.5|4495|4494|4495|4494.5|4494|4492.5|1558
1651048790000|2022-04-27 08:39:50|4496|4494.5|4497|4495.5|4497|4496.5|4496|4494.5|531
1651048800000|2022-04-27 08:40:00|4496.5|4496|4497|4496|4497|4496|4496.5|4495.5|123
1651048810000|2022-04-27 08:40:10|4496.5||4496.5||4497||4496.5||100
1651048820000|2022-04-27 08:40:20|4496|4495.5|4497|4496|4497|4496|4496|4495|871
1651048830000|2022-04-27 08:40:30|4496.5|4495.5|4496.5|4495.5|4497|4495.5|4496|4495.5|92
1651048840000|2022-04-27 08:40:40|4496|4495|4495|4494|4496.5|4495|4494.5|4493.5|738
1651048850000|2022-04-27 08:40:50|4495.5|4494.5|4496.5|4495.5|4496.5|4495.5|4495.5|4494|114
1651048860000|2022-04-27 08:41:00|4496|4495|4496.5|4495.5|4496.5|4495.5|4496|4495|0
1651048870000|2022-04-27 08:41:10|4496|4495|4496.5|4495.5|4496.5|4495.5|4496|4495|96
1651048880000|2022-04-27 08:41:20|4497|4496|4497|4496.5|4497|4496.5|4497|4495.5|574
1651048890000|2022-04-27 08:41:30|4497.5|4497|4495.5|4494.5|4497.5|4497|4495|4494.5|1191
1651048900000|2022-04-27 08:41:40|4496|4495|4497|4496|4498|4496.5|4496|4495|73
1651048910000|2022-04-27 08:41:50|4496.5|4496.5|4496.5|4495.5|4496.5|4496.5|4496.5|4495|232
1651048920000|2022-04-27 08:42:00|4497|4496|4497|4496|4497|4496|4497|4495|23
1651048930000|2022-04-27 08:42:10|4497.5|4496.5|4498.5|4497.5|4498.5|4497.5|4497|4496|988
1651048940000|2022-04-27 08:42:20|4498|4497|4498|4497|4498.5|4497.5|4497.5|4496.5|0
1651048950000|2022-04-27 08:42:30|4497.5|4497.5|4498.5|4498|4498.5|4498|4497.5|4497.5|0
1651048960000|2022-04-27 08:42:40|4499|4498.5|4502|4500.5|4502|4500.5|4499|4498.5|1034
1651048970000|2022-04-27 08:42:50|4502.5|4501|4502.5|4501.5|4503|4501.5|4502|4501|0
1651048980000|2022-04-27 08:43:00|4501.5|4501|4501|4500|4501.5|4501|4500|4499|897
1651048990000|2022-04-27 08:43:10|4501.5|4500.5|4502.5|4501.5|4503|4502|4501.5|4500|136
1651049000000|2022-04-27 08:43:20|4503|4502|4503|4502|4503|4502|4502.5|4501.5|75
1651049010000|2022-04-27 08:43:30|4503.5|4502.5|4504.5|4503.5|4505.5|4504|4503|4502.5|644
1651049020000|2022-04-27 08:43:40|4505|4504|4503.5|4502.5|4505|4504|4503.5|4502|1179
1651049030000|2022-04-27 08:43:50|4504|4503|4504.5|4504|4504.5|4504|4504|4502.5|167
1651049040000|2022-04-27 08:44:00|4505|4504.5|4504|4503|4506.5|4505.5|4503.5|4503|755
1651049050000|2022-04-27 08:44:10|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504.5|4503|126
1651049060000|2022-04-27 08:44:20|4504|4503|4503|4502.5|4504.5|4503|4502.5|4502|618
1651049070000|2022-04-27 08:44:30|4503.5|4503|4506|4504.5|4506|4504.5|4503.5|4503|232
1651049080000|2022-04-27 08:44:40|4505.5|4505|4506.5|4505.5|4506.5|4505.5|4505.5|4505|132
1651049090000|2022-04-27 08:44:50|4506|4505|4505.5|4504.5|4506.5|4505|4505|4504|627
1651049100000|2022-04-27 08:45:00|4505|4504|4503|4501.5|4505.5|4504.5|4502|4501.5|1170
1651049110000|2022-04-27 08:45:10|4502.5|4502|4501|4500.5|4503|4502|4501|4500.5|522
1651049120000|2022-04-27 08:45:20|4500.5|4500|4499|4498.5|4501|4500|4499|4498.5|1086
1651049130000|2022-04-27 08:45:30|4500|4499|4497.5|4496|4500|4499|4495.5|4495|2599
1651049140000|2022-04-27 08:45:40|4498|4496.5|4499|4498|4501.5|4500|4498|4496|1110
1651049150000|2022-04-27 08:45:50|4498.5|4497.5|4500.5|4499|4501|4499.5|4498.5|4497.5|1587
1651049160000|2022-04-27 08:46:00|4500|4499.5|4497|4496|4500|4499.5|4496.5|4495.5|950
1651049170000|2022-04-27 08:46:10|4496.5|4495.5|4496|4495|4497|4496|4496|4495|356
1651049190000|2022-04-27 08:46:30|4495.5|4495.5|4495|4494.5|4496|4495.5|4495|4494.5|1498
1651049200000|2022-04-27 08:46:40|4494.5|4494|4494.5|4493.5|4495.5|4494.5|4493.5|4493|2308
1651049210000|2022-04-27 08:46:50|4495|4494|4493.5|4493|4495|4494|4493.5|4493|320
1651049220000|2022-04-27 08:47:00|4494|4492.5|4491.5|4491|4494.5|4493.5|4491.5|4491|2430
1651049230000|2022-04-27 08:47:10|4492|4491.5|4491.5|4490.5|4493|4492|4491|4490.5|2985
1651049240000|2022-04-27 08:47:20|4491|4490|4489.5|4489|4491|4490|4489.5|4488.5|825
1651049250000|2022-04-27 08:47:30|4489|4488.5|4487.5|4486.5|4489.5|4488.5|4487.5|4486.5|1225
1651049260000|2022-04-27 08:47:40|4487|4486|4486|4485.5|4487|4486|4486|4485|591
1651049270000|2022-04-27 08:47:50|4485.5|4485|4484.5|4483.5|4486|4485.5|4483|4482.5|13378
1651049280000|2022-04-27 08:48:00|4485|4484|4484.5|4483|4485.5|4484.5|4483.5|4482.5|2013
1651049290000|2022-04-27 08:48:10|4484||4484||4484.5||4484||0
1651049300000|2022-04-27 08:48:20|4485|4483.5|4484.5|4484|4485|4484.5|4484|4483.5|240
1651049310000|2022-04-27 08:48:30|4485|4483.5|4481.5|4480.5|4485|4483.5|4480.5|4480|2864
1651049320000|2022-04-27 08:48:40|4481|4481|4477|4476|4481.5|4481|4476|4475|3929
1651049330000|2022-04-27 08:48:50|4476.5|4475.5|4477.5|4476.5|4479|4477.5|4476.5|4475.5|999
1651049340000|2022-04-27 08:49:00|4477|4476|4476.5|4475.5|4477.5|4476.5|4476|4475.5|2410
1651049350000|2022-04-27 08:49:10|4476|4475|4478|4477|4478.5|4477.5|4476|4475|2720
1651049360000|2022-04-27 08:49:20|4478.5|4477.5|4478|4476.5|4478.5|4478|4478|4476.5|1165
1651049370000|2022-04-27 08:49:30|4478.5|4477|4476.5|4476|4478.5|4477|4476.5|4475|661
1651049380000|2022-04-27 08:49:40|4477|4475.5|4478|4477|4478.5|4477|4476|4475|799
1651049390000|2022-04-27 08:49:50|4477.5|4476.5|4479.5|4478|4479.5|4478.5|4477.5|4476|161
1651049400000|2022-04-27 08:50:00|4479|4477.5|4481|4479.5|4481|4480|4478|4477|966
1651049410000|2022-04-27 08:50:10|4481.5|4480|4484|4483|4484|4483|4480|4479|1935
1651049420000|2022-04-27 08:50:20|4484.5|4483.5|4485|4484|4486|4485|4484.5|4483.5|313
1651049430000|2022-04-27 08:50:30|4485.5|4484.5|4486|4485|4486|4485.5|4485|4484|307
1651049440000|2022-04-27 08:50:40|4485.5|4485.5|4483|4482|4486|4485.5|4483|4481|3569
1651049450000|2022-04-27 08:50:50|4482.5|4481.5|4477|4476|4482.5|4481.5|4475|4473.5|5280
1651049460000|2022-04-27 08:51:00|4477.5|4476.5|4480|4479|4482.5|4481.5|4477|4476|1399
1651049470000|2022-04-27 08:51:10|4480.5|4479.5|4478.5|4477.5|4481.5|4480|4478.5|4477.5|568
1651049480000|2022-04-27 08:51:20|4479|4478|4479|4477.5|4479.5|4478|4478|4477|356
1651049490000|2022-04-27 08:51:30|4478.5|4478|4478|4477|4479|4478|4475|4473.5|776
1651049500000|2022-04-27 08:51:40|4478.5|4476.5|4479.5|4478|4480|4478.5|4478.5|4476.5|123
1651049510000|2022-04-27 08:51:50|4479|4477.5|4477|4475.5|4479|4478|4476.5|4475.5|541
1651049520000|2022-04-27 08:52:00|4476.5|4475|4476.5|4475|4477|4475.5|4474.5|4473|1720
1651049530000|2022-04-27 08:52:10|4476|4475.5|4475|4474|4476|4475.5|4475|4474|190
1651049540000|2022-04-27 08:52:20|4475.5|4474.5|4475|4474.5|4476.5|4475|4475|4474|1631
1651049550000|2022-04-27 08:52:30|4475.5||4475.5||4475.5||4475.5||96
1651049560000|2022-04-27 08:52:40|4475|4474|4475|4474|4475.5|4474|4475|4474|288
1651049570000|2022-04-27 08:52:50|4474.5|4473.5|4474|4473|4474.5|4473.5|4473.5|4473|127
1651049580000|2022-04-27 08:53:00|4473.5|4472.5|4477.5|4476.5|4477.5|4476.5|4472.5|4471.5|781
1651049590000|2022-04-27 08:53:10|4478|4477|4480.5|4479|4480.5|4479|4477.5|4477|623
1651049600000|2022-04-27 08:53:20|4480|4479.5|4483|4482.5|4485|4483.5|4480|4479.5|867
1651049610000|2022-04-27 08:53:30|4483.5|4483|4487|4485.5|4487.5|4486.5|4483.5|4482.5|809
1651049620000|2022-04-27 08:53:40|4487.5|4486|4488|4487|4488|4487|4487.5|4485.5|288
1651049630000|2022-04-27 08:53:50|4488.5|4487.5|4490|4489|4490.5|4489.5|4488.5|4487.5|679
1651049640000|2022-04-27 08:54:00|4489.5|4489.5|4491.5|4490.5|4493|4492|4489.5|4489.5|1343
1651049650000|2022-04-27 08:54:10|4492|4491|4494|4493|4494.5|4493|4491.5|4490.5|768
1651049660000|2022-04-27 08:54:20|4494.5|4493.5|4494.5|4493.5|4495|4494|4494|4493|290
1651049670000|2022-04-27 08:54:30|4494|4493|4494|4493|4494|4493.5|4493|4492.5|695
1651049680000|2022-04-27 08:54:40|4493.5|4492.5|4493|4492|4493.5|4492.5|4493|4492|248
1651049690000|2022-04-27 08:54:50|4492.5|4491.5|4491|4490|4492.5|4492|4490|4489|1072
1651049700000|2022-04-27 08:55:00|4490|4489.5|4492.5|4491.5|4493|4491.5|4490|4489|1305
1651049710000|2022-04-27 08:55:10|4493|4492|4491.5|4490.5|4493.5|4492|4491.5|4490.5|200
1651049720000|2022-04-27 08:55:20|4491|4490|4491|4490|4492|4491|4490.5|4489|672
1651049730000|2022-04-27 08:55:30|4491.5||4491.5||4491.5||4491.5||0
1651049740000|2022-04-27 08:55:40|4492|4490.5|4493|4492|4493|4492|4492|4490|23
1651049760000|2022-04-27 08:56:00|4493.5|4492.5|4494.5|4493|4496|4494.5|4493.5|4492.5|238
1651049770000|2022-04-27 08:56:10|4494|4493.5|4497|4495.5|4497|4496|4494|4493.5|62
1651049780000|2022-04-27 08:56:20|4496.5|4495|4499.5|4498.5|4502|4501.5|4496|4494.5|4031
1651049790000|2022-04-27 08:56:30|4499|4498|4499|4498|4499.5|4498.5|4498.5|4498|100
1651049800000|2022-04-27 08:56:40|4499.5|4498.5|4500|4499|4501|4499.5|4499.5|4498.5|291
1651049810000|2022-04-27 08:56:50|4500.5|4499.5|4497.5|4496|4502|4500.5|4497.5|4496|3415
1651049820000|2022-04-27 08:57:00|4498.5|4496.5|4494.5|4492.5|4499|4497.5|4494|4492.5|675
1651049830000|2022-04-27 08:57:10|4494|4493|4497.5|4495.5|4497.5|4496|4494|4493|520
1651049840000|2022-04-27 08:57:20|4497|4496|4497|4496|4499.5|4497.5|4497|4495.5|289
1651049850000|2022-04-27 08:57:30|4496.5|4495.5|4496.5|4495.5|4497|4496|4496.5|4495.5|46
1651049860000|2022-04-27 08:57:40|4497|4496.5|4499.5|4498|4499.5|4498|4497|4495.5|190
1651049870000|2022-04-27 08:57:50|4500|4497.5|4499|4498|4500|4498|4498|4496.5|598
1651049880000|2022-04-27 08:58:00|4499.5|4498.5|4499|4497.5|4501.5|4499.5|4499|4497|276
1651049890000|2022-04-27 08:58:10|4498.5|4497|4497.5|4495.5|4498.5|4497|4496|4495|770
1651049900000|2022-04-27 08:58:20|4497|4496|4498|4496.5|4498|4496.5|4497|4495.5|150
1651049910000|2022-04-27 08:58:30|4497.5|4497|4499.5|4498|4499.5|4498.5|4497.5|4496.5|308
1651049920000|2022-04-27 08:58:40||4498.5||4498.5||4498.5||4498|0
1651049930000|2022-04-27 08:58:50|4500|4499|4498.5|4497.5|4501.5|4499.5|4498|4496.5|1053
1651049940000|2022-04-27 08:59:00|4498|4497|4498.5|4497.5|4499|4497.5|4496.5|4495.5|1283
1651049950000|2022-04-27 08:59:10|4498|4497|4496|4495|4498.5|4497|4496|4495|264
1651049960000|2022-04-27 08:59:20|4496.5|4495.5|4497.5|4496.5|4497.5|4496.5|4496|4494.5|1204
1651049970000|2022-04-27 08:59:30|4497|4496|4495.5|4494|4497|4496|4495|4494|24
1651049980000|2022-04-27 08:59:40|4495|4493.5|4496|4494.5|4496.5|4495|4494|4493.5|123
1651049990000|2022-04-27 08:59:50|4495.5|4495|4495|4494|4495.5|4495|4495|4494|391
1651050000000|2022-04-27 09:00:00|4494.5|4493.5|4493.5|4492.5|4496|4494.5|4493.5|4492.5|941
1651050010000|2022-04-27 09:00:10|4494|4493|4495.5|4494.5|4496.5|4495|4494|4493|895
1651050020000|2022-04-27 09:00:20|4496|4495|4496.5|4495.5|4497|4495.5|4496|4495|153
1651050030000|2022-04-27 09:00:30|4496|4495|4496.5|4495|4497|4495.5|4495.5|4495|1117
1651050040000|2022-04-27 09:00:40|4497|4495.5|4496.5|4495.5|4497|4496|4496|4495|406
1651050050000|2022-04-27 09:00:50|4497||4497||4497||4496.5||0
1651050060000|2022-04-27 09:01:00|4496.5|4496|4496|4495|4498.5|4498|4496|4495|3481
1651050070000|2022-04-27 09:01:10|4496.5|4495.5|4498.5|4497.5|4498.5|4497.5|4496.5|4495.5|775
1651050080000|2022-04-27 09:01:20|4498|4497|4496.5|4495|4498|4497|4496.5|4495|664
1651050090000|2022-04-27 09:01:30|4496|4494.5|4498|4496.5|4499|4498|4495.5|4494.5|2639
1651050100000|2022-04-27 09:01:40|4497.5|4497|4498.5|4497.5|4498.5|4497.5|4497.5|4497|46
1651050110000|2022-04-27 09:01:50|4499|4498|4499.5|4498|4499.5|4498|4498|4497|2234
1651050120000|2022-04-27 09:02:00|4499|4497.5|4498.5|4497.5|4500|4498.5|4498|4497.5|183
1651050130000|2022-04-27 09:02:10|4499|4498|4496|4494.5|4499.5|4498|4496|4494.5|1261
1651050140000|2022-04-27 09:02:20|4495.5|4495|4497|4496|4497.5|4496|4495.5|4494.5|141
1651050150000|2022-04-27 09:02:30|4497.5|4496.5|4497.5|4496.5|4498.5|4497|4497.5|4496.5|74
1651050160000|2022-04-27 09:02:40|4498|4497|4498.5|4497|4498.5|4497.5|4497.5|4496.5|52
1651050170000|2022-04-27 09:02:50|4499|4497.5|4498|4497|4501|4500|4498|4496.5|850
1651050180000|2022-04-27 09:03:00|4497.5|4496.5|4497|4496.5|4498|4497|4497|4496.5|115
1651050190000|2022-04-27 09:03:10|4497.5|4497|4498|4496.5|4498|4497|4497.5|4496.5|37
1651050200000|2022-04-27 09:03:20|4498.5|4497|4500|4498.5|4500.5|4499|4498.5|4496.5|274
1651050210000|2022-04-27 09:03:30|4500.5|4499|4497|4496|4500.5|4499|4497|4495.5|728
1651050220000|2022-04-27 09:03:40|4497.5|4496.5|4497.5|4496.5|4498|4497|4496.5|4496|122
1651050230000|2022-04-27 09:03:50|4498|4497|4498|4496.5|4500|4498.5|4497.5|4496.5|38
1651050240000|2022-04-27 09:04:00|4497.5|4496|4497.5|4496.5|4498|4497|4496.5|4495.5|390
1651050250000|2022-04-27 09:04:10|4497|4496|4497.5|4497|4498|4497|4497|4496|123
1651050260000|2022-04-27 09:04:20|4498|4496.5|4497.5|4496.5|4498|4497|4497.5|4496.5|124
1651050270000|2022-04-27 09:04:30|4498|4497|4498.5|4497|4498.5|4497|4496.5|4495.5|279
1651050280000|2022-04-27 09:04:40|4498|4497.5|4498|4497|4500.5|4499|4497.5|4496|50
1651050290000|2022-04-27 09:04:50|4498.5|4497.5|4498|4497|4499|4498.5|4498|4496.5|273
1651050300000|2022-04-27 09:05:00|4499|4496.5|4498|4497|4499|4498|4497.5|4496.5|501
1651050310000|2022-04-27 09:05:10|4497.5|4496.5|4497|4496|4498|4497|4496.5|4495.5|1011
1651050320000|2022-04-27 09:05:20|4496.5|4496.5|4497|4496|4497.5|4496.5|4496.5|4496|25
1651050330000|2022-04-27 09:05:30|4497.5|4496.5|4497|4496|4499|4497.5|4497|4496|71
1651050340000|2022-04-27 09:05:40|4497.5|4495.5|4496|4495|4497.5|4495.5|4496|4494.5|502
1651050350000|2022-04-27 09:05:50|4495.5|4495.5|4495.5|4494.5|4496|4495.5|4495|4494.5|566
1651050360000|2022-04-27 09:06:00|4495|4494|4495|4494|4497|4495.5|4494.5|4493|785
1651050370000|2022-04-27 09:06:10|4494.5|4493.5|4493.5|4492.5|4495|4494|4493|4491.5|148
1651050380000|2022-04-27 09:06:20|4494|4493|4494.5|4494|4495|4494|4494|4493|0
1651050390000|2022-04-27 09:06:30|4494|4493|4493|4492|4494.5|4493|4493|4491.5|198
1651050400000|2022-04-27 09:06:40|4493.5|4492.5|4493|4492|4493.5|4492.5|4492|4491|719
1651050410000|2022-04-27 09:06:50|4492.5|4491.5|4492.5|4491|4493.5|4492.5|4492|4490.5|415
1651050420000|2022-04-27 09:07:00|4492|4490.5|4492.5|4491|4493.5|4492.5|4491|4490.5|1906
1651050430000|2022-04-27 09:07:10|4493|4491.5|4493.5|4492.5|4494|4492.5|4493|4491|322
1651050440000|2022-04-27 09:07:20|4493|4492|4494.5|4493|4494.5|4493.5|4492.5|4491|228
1651050450000|2022-04-27 09:07:30|4494|4493.5|4495.5|4494|4496|4495|4494|4493.5|123
1651050460000|2022-04-27 09:07:40|4495|4494.5|4495|4493.5|4495.5|4494.5|4494|4493.5|262
1651050470000|2022-04-27 09:07:50|4494.5|4494|4495|4494|4496|4495|4494.5|4494|47
1651050480000|2022-04-27 09:08:00|4494.5|4494.5|4494.5|4494|4494.5|4494.5|4492|4491|1684
1651050490000|2022-04-27 09:08:10|4495|4494.5|4495|4494|4495.5|4495|4494|4492.5|409
1651050500000|2022-04-27 09:08:20|4494.5|4494.5|4495|4493.5|4495|4494.5|4494.5|4493.5|258
1651050510000|2022-04-27 09:08:30|4494.5|4493|4495|4494|4495|4494|4494.5|4493|407
1651050520000|2022-04-27 09:08:40|4494.5|4493.5|4493|4492|4494.5|4493.5|4492.5|4491.5|437
1651050530000|2022-04-27 09:08:50|4492|4491.5|4492|4490.5|4492.5|4491.5|4491|4490|485
1651050540000|2022-04-27 09:09:00|4491.5|4491|4493|4492.5|4493|4492.5|4491.5|4490.5|408
1651050550000|2022-04-27 09:09:10|4492.5|4492|4491|4490|4492.5|4492|4491|4490|350
1651050560000|2022-04-27 09:09:20|4490.5|4489.5|4490|4489|4491.5|4490|4490|4488.5|641
1651050570000|2022-04-27 09:09:30|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|251
1651050580000|2022-04-27 09:09:40|4489|4488|4486.5|4485.5|4489|4488|4486|4485|647
1651050590000|2022-04-27 09:09:50|4486|4485|4484|4483|4486.5|4485.5|4484|4483|789
1651050600000|2022-04-27 09:10:00|4483.5|4482.5|4487|4486|4487|4486.5|4483|4482|1231
1651050610000|2022-04-27 09:10:10|4487.5|4486.5|4487.5|4486|4488|4487|4486.5|4485.5|625
1651050620000|2022-04-27 09:10:20|4487|4486.5|4487.5|4487|4487.5|4487|4486.5|4486|175
1651050630000|2022-04-27 09:10:30||4486.5||4486.5||4486.5||4486|24
1651050640000|2022-04-27 09:10:40|4488|4487|4490|4489|4490|4489|4488|4487|157
1651050650000|2022-04-27 09:10:50|4489.5|4489.5|4490|4489|4490.5|4489.5|4489.5|4489|254
1651050660000|2022-04-27 09:11:00|4489.5|4488.5|4489.5|4488|4489.5|4488.5|4488|4486.5|1033
1651050670000|2022-04-27 09:11:10|4490.5|4488.5|4491|4490.5|4491|4490.5|4489.5|4488|430
1651050680000|2022-04-27 09:11:20|4490.5|4490|4489.5|4488.5|4490.5|4490|4489|4488|486
1651050690000|2022-04-27 09:11:30|4490|4489|4490|4489|4490|4489|4489.5|4488.5|202
1651050700000|2022-04-27 09:11:40|4489.5|4489.5|4488|4486.5|4489.5|4489.5|4487.5|4486|845
1651050710000|2022-04-27 09:11:50|4487.5|4487|4488.5|4487.5|4489|4488|4487|4486|1400
1651050720000|2022-04-27 09:12:00|4488|4487|4487.5|4486.5|4488.5|4487|4487|4486.5|358
1651050730000|2022-04-27 09:12:10|4487|4486|4486.5|4485.5|4487|4486|4486|4485|137
1651050740000|2022-04-27 09:12:20|4487|4486|4485.5|4485|4487.5|4486.5|4485.5|4485|577
1651050750000|2022-04-27 09:12:30|4486|4485.5|4486|4485|4486.5|4485.5|4485.5|4485|755
1651050760000|2022-04-27 09:12:40|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485|275
1651050770000|2022-04-27 09:12:50|4485.5|4485|4486|4484.5|4487.5|4486|4485|4484|1647
1651050780000|2022-04-27 09:13:00|4485.5|4483.5|4486.5|4485.5|4487|4486|4485|4483.5|955
1651050790000|2022-04-27 09:13:10|4487|4486|4487.5|4486|4488|4486.5|4487|4486|112
1651050800000|2022-04-27 09:13:20|4487|4486.5|4487.5|4486|4487.5|4487|4486.5|4486|335
1651050810000|2022-04-27 09:13:30|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|40
1651050820000|2022-04-27 09:13:40|4488|4487|4491.5|4490.5|4492|4491|4488|4487|2376
1651050830000|2022-04-27 09:13:50|4492|4491|4492.5|4491.5|4494|4492.5|4491.5|4491|1536
1651050840000|2022-04-27 09:14:00|4493|4492|4490.5|4489|4493|4492|4490|4489|141
1651050850000|2022-04-27 09:14:10|4490|4488.5|4489|4487.5|4490.5|4489|4488.5|4487|310
1651050860000|2022-04-27 09:14:20|4489.5|4488|4487.5|4486|4489.5|4488.5|4487.5|4486|974
1651050870000|2022-04-27 09:14:30|4487|4486.5|4487|4486|4489.5|4488.5|4486.5|4486|2576
1651050880000|2022-04-27 09:14:40|4486.5|4485.5|4487|4486.5|4488|4487.5|4486|4485|1333
1651050890000|2022-04-27 09:14:50|4487.5|4486|4486|4484.5|4488|4486|4484.5|4484|1593
1651050900000|2022-04-27 09:15:00|4485.5|4485|4487|4486|4487|4486|4485.5|4484.5|657
1651050910000|2022-04-27 09:15:10|4486.5|4485.5|4484|4483|4487|4486|4483.5|4482|947
1651050920000|2022-04-27 09:15:20|4484.5|4483.5|4485|4484|4486|4484.5|4484.5|4483|1411
1651050930000|2022-04-27 09:15:30|4485.5|4484.5|4484|4483.5|4486|4484.5|4483|4481.5|437
1651050940000|2022-04-27 09:15:40|4483.5|4483|4483|4481.5|4484|4483|4482|4480.5|398
1651050950000|2022-04-27 09:15:50|4482.5|4482|4482.5|4481.5|4484.5|4483|4481.5|4480.5|2658
1651050960000|2022-04-27 09:16:00|4482|4481|4484|4483|4484|4483|4480.5|4479.5|1288
1651050970000|2022-04-27 09:16:10|4484.5|4483.5|4486|4485|4486|4485.5|4484.5|4483.5|550
1651050980000|2022-04-27 09:16:20|4487|4485.5|4487.5|4486.5|4488.5|4487|4486.5|4485.5|221
1651050990000|2022-04-27 09:16:30|4487|4485.5|4485.5|4484.5|4487.5|4485.5|4485.5|4484.5|147
1651051000000|2022-04-27 09:16:40|4485|4484|4485.5|4484|4486|4485|4485|4483|524
1651051010000|2022-04-27 09:16:50|4486|4484.5|4486|4485|4486|4485|4486|4484.5|0
1651051020000|2022-04-27 09:17:00|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|4485|4484|589
1651051030000|2022-04-27 09:17:10|4485|4484|4485.5|4484.5|4486|4485|4484|4483|1013
1651051040000|2022-04-27 09:17:20|4485|4484|4485.5|4484|4485.5|4484.5|4483.5|4482.5|698
1651051050000|2022-04-27 09:17:30|4485|4483.5|4485|4484|4485.5|4484|4484.5|4483.5|0
1651051060000|2022-04-27 09:17:40|4485.5|4484.5|4486|4485.5|4486.5|4485.5|4485.5|4484|428
1651051070000|2022-04-27 09:17:50|4486.5|4486|4488|4487.5|4488.5|4487.5|4486.5|4485.5|326
1651051080000|2022-04-27 09:18:00|4487.5|4487|4488.5|4487.5|4488.5|4487.5|4486|4485|1112
1651051090000|2022-04-27 09:18:10|4488|4487|4488|4487|4488|4487|4487.5|4486|137
1651051100000|2022-04-27 09:18:20|4487.5|4486.5|4487|4486|4487.5|4486.5|4486.5|4485|654
1651051110000|2022-04-27 09:18:30|4487.5|4486.5|4488.5|4487.5|4488.5|4487.5|4487|4486.5|10
1651051120000|2022-04-27 09:18:40|4488|4488|4487.5|4487|4488|4488|4487.5|4486.5|513
1651051130000|2022-04-27 09:18:50|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|96
1651051140000|2022-04-27 09:19:00|4488|4487|4490|4489|4490.5|4489|4488|4487|259
1651051150000|2022-04-27 09:19:10|4490.5|4489.5|4490.5|4489.5|4492|4491|4490|4489|382
1651051160000|2022-04-27 09:19:20|4491|4490|4488|4487|4491|4490|4488|4486.5|2278
1651051170000|2022-04-27 09:19:30|4488.5|4487.5|4489.5|4489|4490|4489|4488|4487|613
1651051180000|2022-04-27 09:19:40|4490|4489.5|4490|4489|4491|4490|4489.5|4489|900
1651051190000|2022-04-27 09:19:50|4489|4488.5|4485.5|4484.5|4489|4488.5|4484|4482.5|2341
1651051200000|2022-04-27 09:20:00|4486|4484|4486|4484.5|4486.5|4485|4484.5|4483.5|285
1651051210000|2022-04-27 09:20:10|4485.5|4485|4484.5|4483|4486|4485|4483|4482|1894
1651051220000|2022-04-27 09:20:20|4484|4483.5|4485|4483.5|4485.5|4484.5|4484|4483|345
1651051230000|2022-04-27 09:20:30|4484.5|4484|4485|4484|4487|4486|4484.5|4483|1268
1651051240000|2022-04-27 09:20:40|4484.5|4483|4488|4487|4488|4487.5|4484|4483|1671
1651051250000|2022-04-27 09:20:50|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4488.5|4487|19
1651051260000|2022-04-27 09:21:00|4489|4488|4489|4488|4489.5|4488.5|4488.5|4487.5|965
1651051270000|2022-04-27 09:21:10|4488.5|4487.5|4487.5|4486.5|4489|4487.5|4487|4486|718
1651051280000|2022-04-27 09:21:20|4487|4487|4487.5|4487|4487.5|4487|4487|4486.5|0
1651051290000|2022-04-27 09:21:30|4487|4486.5|4487|4486.5|4487|4486.5|4487|4485.5|686
1651051300000|2022-04-27 09:21:40|4487.5|4486|4487|4485.5|4488.5|4487.5|4486.5|4485.5|678
1651051310000|2022-04-27 09:21:50|4486.5|4486|4484|4483|4487|4486|4484|4482.5|1047
1651051320000|2022-04-27 09:22:00|4483.5|4482.5|4484|4483|4485.5|4484|4483|4482|2843
1651051330000|2022-04-27 09:22:10|4483.5|4482.5|4483.5|4482.5|4484|4483|4481|4480|1573
1651051340000|2022-04-27 09:22:20|4483|4483|4482|4481|4483|4483|4482|4481|791
1651051350000|2022-04-27 09:22:30|4481.5|4480.5|4481.5|4480.5|4483|4482|4481.5|4480|1254
1651051360000|2022-04-27 09:22:40|4482|4481|4485|4483.5|4485|4483.5|4481.5|4480.5|1175
1651051370000|2022-04-27 09:22:50|4484.5|4484|4488|4486.5|4488|4487|4484|4483.5|522
1651051380000|2022-04-27 09:23:00|4487.5|4487|4487|4486|4487.5|4487.5|4486.5|4486|585
1651051390000|2022-04-27 09:23:10|4486.5|4485.5|4486|4485|4486.5|4485.5|4485|4484|2931
1651051400000|2022-04-27 09:23:20|4485.5|4484.5|4484|4483|4486|4485.5|4483|4482.5|11306
1651051410000|2022-04-27 09:23:30|4483.5|4482.5|4481|4480.5|4483.5|4482.5|4481|4480.5|386
1651051420000|2022-04-27 09:23:40|4480.5|4480|4479.5|4478.5|4481|4480|4478.5|4478|1304
1651051430000|2022-04-27 09:23:50|4479|4478|4478|4477|4480|4479|4478|4477|1376
1651051440000|2022-04-27 09:24:00|4477.5|4477.5|4478|4477|4478.5|4477.5|4477.5|4477|359
1651051450000|2022-04-27 09:24:10|4478.5|4477.5|4477|4476|4478.5|4477.5|4476.5|4476|317
1651051460000|2022-04-27 09:24:20|4477.5|4476.5|4476|4475|4478|4477|4476|4475|803
1651051470000|2022-04-27 09:24:30|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475|684
1651051480000|2022-04-27 09:24:40|4477|4476|4476|4475.5|4477|4476.5|4476|4475.5|1098
1651051490000|2022-04-27 09:24:50|4475.5|4475|4476|4475|4476|4475|4475.5|4475|214
1651051500000|2022-04-27 09:25:00|4476.5|4475.5|4479|4478.5|4480.5|4479|4476.5|4475.5|3133
1651051510000|2022-04-27 09:25:10|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|123
1651051520000|2022-04-27 09:25:20|4480|4479|4480|4479|4481|4479.5|4480|4478.5|380
1651051530000|2022-04-27 09:25:30|4480.5|4479.5|4482|4481|4482|4481|4480|4479|935
1651051540000|2022-04-27 09:25:40|4481.5|4480.5|4480.5|4480|4481.5|4480.5|4480.5|4480|295
1651051560000|2022-04-27 09:26:00|4481|4480.5|4484|4482.5|4484|4483|4481|4480.5|731
1651051570000|2022-04-27 09:26:10|4484.5|4483|4485.5|4484.5|4485.5|4484.5|4484|4482.5|299
1651051580000|2022-04-27 09:26:20|4486|4485|4486.5|4485.5|4487|4485.5|4486|4485|238
1651051590000|2022-04-27 09:26:30|4486|4485|4484.5|4483.5|4486.5|4485.5|4484|4483|370
1651051600000|2022-04-27 09:26:40|4485|4484|4485.5|4484|4487|4486|4485|4484|502
1651051610000|2022-04-27 09:26:50|4486|4484.5|4486|4484.5|4486|4485|4484.5|4484|260
1651051620000|2022-04-27 09:27:00|4485.5|4485|4484.5|4483.5|4485.5|4485|4484.5|4483.5|563
1651051630000|2022-04-27 09:27:10|4484|4484|4485.5|4484|4485.5|4484.5|4484|4484|146
1651051640000|2022-04-27 09:27:20|4486.5|4484.5|4488|4487|4489|4488.5|4486.5|4484|1067
1651051650000|2022-04-27 09:27:30|4488.5|4487.5|4489|4488|4489.5|4488.5|4488|4487.5|335
1651051660000|2022-04-27 09:27:40|4488.5|4487.5|4487.5|4487|4488.5|4488|4487|4486|631
1651051670000|2022-04-27 09:27:50|4487|4486.5|4490|4488.5|4490|4489|4487|4486.5|484
1651051680000|2022-04-27 09:28:00|4490.5|4489|4492.5|4491|4493|4491.5|4490.5|4489|1494
1651051690000|2022-04-27 09:28:10|4492|4491.5|4491.5|4490|4492|4491.5|4491.5|4490|305
1651051700000|2022-04-27 09:28:20|4491|4489.5|4493|4492|4493.5|4492|4490.5|4489.5|747
1651051710000|2022-04-27 09:28:30|4492.5|4491.5|4493|4492|4493|4492|4492.5|4491|123
1651051720000|2022-04-27 09:28:40|4493.5|4492.5|4491.5|4490|4494.5|4493|4491.5|4490|493
1651051730000|2022-04-27 09:28:50|4491|4489.5|4490.5|4489.5|4491.5|4490|4490|4489.5|61
1651051740000|2022-04-27 09:29:00|4490|4489|4490|4489|4490|4489|4490|4488.5|202
1651051750000|2022-04-27 09:29:10|4489.5|4488.5|4489.5|4488|4489.5|4489|4489.5|4487.5|38
1651051760000|2022-04-27 09:29:20|4490|4488.5|4490.5|4490|4490.5|4490|4490|4488.5|357
1651051770000|2022-04-27 09:29:30|4491.5|4490.5|4492|4491.5|4492.5|4491.5|4491.5|4490.5|201
1651051780000|2022-04-27 09:29:40|4492.5|4491|4492|4491|4493|4492|4492|4491|614
1651051800000|2022-04-27 09:30:00|4491.5|4490.5|4492.5|4491.5|4492.5|4491.5|4491|4490|990
1651051810000|2022-04-27 09:30:10|4492|4491|4491.5|4490|4492|4491.5|4491|4490|236
1651051820000|2022-04-27 09:30:20||4490.5||4490||4490.5||4490|228
1651051830000|2022-04-27 09:30:30|4491||4491||4491||4490.5||219
1651051840000|2022-04-27 09:30:40|4492|4490.5|4491.5|4490.5|4492|4490.5|4491|4490|145
1651051850000|2022-04-27 09:30:50|4491|4491|4490.5|4489.5|4491|4491|4490|4489|1034
1651051870000|2022-04-27 09:31:10|4491|4490|4490.5|4490|4491.5|4490|4490.5|4489.5|1312
1651051880000|2022-04-27 09:31:20|4491|4490.5|4492.5|4491.5|4492.5|4491.5|4491|4490|179
1651051890000|2022-04-27 09:31:30|4492|4491|4492|4491.5|4492.5|4491.5|4492|4491|1060
1651051900000|2022-04-27 09:31:40|4491.5|4491|4492|4491|4492|4491|4491.5|4491|177
1651051910000|2022-04-27 09:31:50|4491.5|4490.5|4491|4490.5|4492|4490.5|4491|4490|475
1651051920000|2022-04-27 09:32:00|4490.5|4490|4491.5|4490|4492.5|4491|4489.5|4489|1720
1651051930000|2022-04-27 09:32:10|4491|4490.5|4489.5|4488.5|4491|4490.5|4489.5|4488.5|507
1651051940000|2022-04-27 09:32:20|4490|4489|4490|4489|4490.5|4489.5|4489.5|4488.5|125
1651051950000|2022-04-27 09:32:30|4490.5|4489.5|4492|4491|4492.5|4491|4490.5|4489.5|397
1651051960000|2022-04-27 09:32:40|4491.5|4490.5|4490|4489|4492|4490.5|4490|4489|245
1651051970000|2022-04-27 09:32:50|4489.5|4488.5|4489.5|4488.5|4490|4489|4489|4488.5|49
1651051980000|2022-04-27 09:33:00|4489|4488|4489|4488|4489.5|4488.5|4488.5|4487.5|911
1651051990000|2022-04-27 09:33:10|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4488.5|4487|0
1651052000000|2022-04-27 09:33:20|4488|4488|4487.5|4486.5|4488.5|4488|4486.5|4484.5|3083
1651052010000|2022-04-27 09:33:30|4488|4487|4488.5|4487.5|4489.5|4488.5|4487.5|4486.5|566
1651052020000|2022-04-27 09:33:40|4489|4488|4490|4489.5|4490|4489.5|4489|4488|406
1651052030000|2022-04-27 09:33:50|||||||||68
1651052040000|2022-04-27 09:34:00|4490.5|4490|4489.5|4489|4490.5|4490|4489.5|4488.5|1163
1651052050000|2022-04-27 09:34:10|4489|4488.5|4490|4489|4490|4489.5|4489|4488|397
1651052060000|2022-04-27 09:34:20|4489.5|4488.5|4489.5|4489|4490|4489|4489.5|4488.5|592
1651052070000|2022-04-27 09:34:30|4489|4488.5|4490.5|4489.5|4490.5|4489.5|4489|4488.5|576
1651052080000|2022-04-27 09:34:40|4491|4490|4491|4490|4491|4490.5|4491|4489.5|149
1651052090000|2022-04-27 09:34:50|4490.5|4489.5|4491.5|4490.5|4491.5|4490.5|4490.5|4489.5|0
1651052100000|2022-04-27 09:35:00||4491||4491||4491||4491|0
1651052110000|2022-04-27 09:35:10|4492|4490.5|4491|4490.5|4492|4490.5|4491|4490.5|567
1651052120000|2022-04-27 09:35:20|4491.5|4491|4492|4491.5|4493|4492|4491.5|4491|475
1651052130000|2022-04-27 09:35:30|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|310
1651052140000|2022-04-27 09:35:40|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|345
1651052150000|2022-04-27 09:35:50|4493.5|4493|4493.5|4493|4494|4493|4493.5|4493|128
1651052160000|2022-04-27 09:36:00|4494|4493.5|4495|4494|4495|4494|4493.5|4493.5|229
1651052170000|2022-04-27 09:36:10|4494.5|4493.5|4493|4492|4494.5|4493.5|4493|4492|2270
1651052180000|2022-04-27 09:36:20|4493.5|4492.5|4493.5|4492.5|4494.5|4493|4493|4492|351
1651052190000|2022-04-27 09:36:30|4494|4493|4494.5|4493.5|4495.5|4494.5|4493.5|4492.5|231
1651052200000|2022-04-27 09:36:40|4494|4494|4494.5|4493.5|4495.5|4494.5|4493|4492.5|1206
1651052210000|2022-04-27 09:36:50|4495|4494|4493|4492.5|4495.5|4494.5|4493|4492.5|595
1651052220000|2022-04-27 09:37:00|4492.5|4492|4492.5|4491.5|4492.5|4492|4492|4491|273
1651052230000|2022-04-27 09:37:10||4492||4492||4492||4491.5|289
1651052250000|2022-04-27 09:37:30|4492|4491.5|4492.5|4491.5|4493|4492.5|4491.5|4490|681
1651052260000|2022-04-27 09:37:40|4493|4492|4494|4493|4494|4493|4492|4491|904
1651052270000|2022-04-27 09:37:50|4494.5|4493.5|4494.5|4493.5|4494.5|4494|4494|4493|318
1651052280000|2022-04-27 09:38:00|4494|4494|4495.5|4494.5|4495.5|4494.5|4494|4493.5|466
1651052290000|2022-04-27 09:38:10|4495|4495|4496.5|4495|4496.5|4495|4495|4494.5|548
1651052300000|2022-04-27 09:38:20|4496|4495.5|4496|4495|4496|4495.5|4495.5|4495|594
1651052310000|2022-04-27 09:38:30|4496.5|4495.5|4496.5|4495.5|4497|4496|4495.5|4495|650
1651052320000|2022-04-27 09:38:40|4496|4496|4496.5|4495.5|4496.5|4496|4496|4495.5|123
1651052330000|2022-04-27 09:38:50|4496|4496|4498|4497|4498|4497|4496|4495.5|610
1651052340000|2022-04-27 09:39:00|4497.5||4498||4498||4497.5||0
1651052350000|2022-04-27 09:39:10|4498.5|4497.5|4500|4499|4500|4499|4498.5|4497|416
1651052360000|2022-04-27 09:39:20|4500.5|4499.5|4501|4500.5|4502|4501|4500|4499.5|2357
1651052370000|2022-04-27 09:39:30|4500.5|4500|4500.5|4499.5|4500.5|4500|4500|4499.5|2134
1651052380000|2022-04-27 09:39:40|4500|4499|4498.5|4498|4500|4499|4498.5|4497.5|833
1651052390000|2022-04-27 09:39:50|4499|4498.5|4499.5|4498.5|4499.5|4498.5|4499|4498|37
1651052400000|2022-04-27 09:40:00|4499|4498|4499|4498|4499.5|4499|4498.5|4498|878
1651052410000|2022-04-27 09:40:10|4498.5|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|243
1651052420000|2022-04-27 09:40:20||4497.5||4497.5||4497.5||4497.5|0
1651052430000|2022-04-27 09:40:30|4498|4497|4497|4495.5|4498|4497.5|4497|4495.5|1705
1651052440000|2022-04-27 09:40:40|4496.5|4496|4497|4496|4497|4496.5|4496.5|4495.5|173
1651052450000|2022-04-27 09:40:50|4497.5|4496.5|4496.5|4495.5|4497.5|4496.5|4496.5|4495.5|315
1651052460000|2022-04-27 09:41:00|4497|4496|4496.5|4496|4497|4496|4496.5|4495.5|123
1651052470000|2022-04-27 09:41:10|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|95
1651052480000|2022-04-27 09:41:20|4498|4497.5|4500.5|4499.5|4500.5|4499.5|4498|4497.5|537
1651052490000|2022-04-27 09:41:30|4500|4500|4500|4499|4500.5|4500|4499.5|4498.5|1253
1651052500000|2022-04-27 09:41:40|4500.5|4499.5|4501|4500|4501|4500|4500.5|4499.5|37
1651052510000|2022-04-27 09:41:50|4500.5|4499.5|4499.5|4498.5|4500.5|4500|4499.5|4498.5|1235
1651052520000|2022-04-27 09:42:00|4499|4498|4500.5|4499.5|4501|4500|4497.5|4496.5|6221
1651052530000|2022-04-27 09:42:10|4501|4500|4503|4502|4504|4503.5|4501|4500|4012
1651052540000|2022-04-27 09:42:20|4502.5|4501.5|4504|4503|4504|4503|4501.5|4500.5|1360
1651052550000|2022-04-27 09:42:30|4504.5|4503.5|4506.5|4505.5|4506.5|4505.5|4504|4503|642
1651052560000|2022-04-27 09:42:40|4507.5|4505|4516.5|4515|4517.5|4516.5|4507.5|4505|23269
1651052570000|2022-04-27 09:42:50|4517|4515.5|4512|4511|4519|4518|4509|4507.5|26701
1651052580000|2022-04-27 09:43:00|4511.5|4510.5|4512|4511.5|4514.5|4513|4511|4510.5|1649
1651052590000|2022-04-27 09:43:10|4512.5|4512|4512.5|4511|4514|4512.5|4511|4510|2261
1651052600000|2022-04-27 09:43:20|4512|4511.5|4513|4512|4513|4512|4512|4511|464
1651052610000|2022-04-27 09:43:30|4515|4514.5|4517|4516|4519.5|4518.5|4515|4514.5|7956
1651052620000|2022-04-27 09:43:40|4516.5|4515.5|4516|4515|4516.5|4516|4516|4515|280
1651052630000|2022-04-27 09:43:50|4516.5|4515.5|4517|4515.5|4517|4516|4516|4515|239
1651052640000|2022-04-27 09:44:00|4516.5|4515|4519|4517.5|4519|4518|4516|4515|912
1651052650000|2022-04-27 09:44:10|4518.5|4518|4519.5|4518|4520|4519|4518.5|4517.5|1010
1651052660000|2022-04-27 09:44:20|4520|4518.5|4519.5|4518.5|4520|4519|4519.5|4518|919
1651052670000|2022-04-27 09:44:30|4520|4519|4518.5|4518|4521|4520|4518.5|4518|1855
1651052680000|2022-04-27 09:44:40||4517||4517||4517.5||4517|251
1651052690000|2022-04-27 09:44:50|4519|4517.5|4519|4518|4519|4518|4519|4517|272
1651052700000|2022-04-27 09:45:00|4518.5|4517.5|4517.5|4516.5|4518.5|4517.5|4516.5|4515|527
1651052710000|2022-04-27 09:45:10|4517|4516|4516.5|4515|4517|4516|4516.5|4515|1175
1651052720000|2022-04-27 09:45:20|4517|4515.5|4517.5|4516.5|4517.5|4516.5|4517|4515.5|287
1651052730000|2022-04-27 09:45:30|4517|4516|4515|4514|4517|4516|4515|4514|509
1651052740000|2022-04-27 09:45:40|4514.5|4514.5|4515.5|4514.5|4515.5|4514.5|4514|4513|611
1651052760000|2022-04-27 09:46:00|4516|4515|4516|4515|4517|4516|4515.5|4514|1098
1651052770000|2022-04-27 09:46:10|4517|4516.5|4517.5|4516.5|4518|4517|4517|4515|3835
1651052780000|2022-04-27 09:46:20|4517|4515.5|4515.5|4514.5|4517|4515.5|4515|4514|910
1651052790000|2022-04-27 09:46:30|4515|4514|4514|4513|4515|4514|4514|4513|618
1651052800000|2022-04-27 09:46:40|4514.5|4513.5|4514|4513|4515.5|4514.5|4513.5|4513|1216
1651052810000|2022-04-27 09:46:50|4513.5|4512.5|4513|4512|4513.5|4512.5|4512.5|4511.5|387
1651052820000|2022-04-27 09:47:00|4512.5|4511.5|4512|4511|4512.5|4511.5|4511.5|4510|210
1651052830000|2022-04-27 09:47:10|4511.5|4510.5|4512|4510.5|4512|4511|4511|4510|123
1651052840000|2022-04-27 09:47:20|4511.5|4510|4511.5|4510.5|4512.5|4511.5|4510|4509|1537
1651052870000|2022-04-27 09:47:50|4511||4511||4511.5||4511||0
1651052880000|2022-04-27 09:48:00|4511.5|4510|4508.5|4507.5|4511.5|4510|4508.5|4507|268
1651052890000|2022-04-27 09:48:10|4508|4506.5|4507.5|4506.5|4508|4506.5|4507.5|4506|247
1651052900000|2022-04-27 09:48:20|4507|4506|4506.5|4505.5|4507|4506|4506.5|4505|510
1651052910000|2022-04-27 09:48:30|4507.5|4506|4509|4507.5|4509.5|4508|4507.5|4506|661
1651052920000|2022-04-27 09:48:40|4508.5|4507|4508|4507|4508.5|4507|4507.5|4506|381
1651052930000|2022-04-27 09:48:50|4508.5|4507.5|4509.5|4509|4510|4509|4508.5|4507.5|224
1651052940000|2022-04-27 09:49:00|4510.5|4509.5|4512|4511|4512|4511|4510.5|4509.5|150
1651052950000|2022-04-27 09:49:10|4511.5|4510.5|4511|4510|4512|4511|4511|4510|422
1651052960000|2022-04-27 09:49:20|4510.5|4509.5|4510.5|4508.5|4511|4510|4510|4508.5|663
1651052970000|2022-04-27 09:49:30|4510|4509|4509.5|4509|4510|4509|4509|4508.5|1946
1651052980000|2022-04-27 09:49:40||4508.5||4509||4509||4508.5|985
1651052990000|2022-04-27 09:49:50|4510|4509.5|4511|4510|4511|4510|4510|4509|313
1651053000000|2022-04-27 09:50:00|4512|4510.5|4511.5|4509.5|4512|4510.5|4511.5|4509.5|39
1651053010000|2022-04-27 09:50:10|4512|4510|4514|4512.5|4514|4512.5|4512|4510|223
1651053020000|2022-04-27 09:50:20|4513.5|4513.5|4517|4515|4517|4515|4513.5|4513.5|240
1651053030000|2022-04-27 09:50:30|4517.5|4515.5|4517.5|4516|4517.5|4516|4517|4515.5|219
1651053040000|2022-04-27 09:50:40|4516.5|4515|4517|4515.5|4517|4515.5|4516.5|4515|212
1651053050000|2022-04-27 09:50:50|4516.5|4516|4516.5|4515|4516.5|4516|4516.5|4515|221
1651053060000|2022-04-27 09:51:00|4519|4517|4516|4514|4519|4517|4516|4514|506
1651053070000|2022-04-27 09:51:10|4515.5|4514.5|4515.5|4514|4516|4514.5|4515.5|4514|123
1651053080000|2022-04-27 09:51:20|4515|4513|4515|4513.5|4515|4513.5|4515|4513|35
1651053090000|2022-04-27 09:51:30|4514.5||4515||4515||4514.5||0
1651053100000|2022-04-27 09:51:40|4517|4514|4517|4515.5|4517|4515.5|4517|4514|42
1651053110000|2022-04-27 09:51:50|4516.5|4515|4517|4515|4517.5|4516|4516.5|4515|254
1651053120000|2022-04-27 09:52:00|4516.5|4514.5|4514.5|4513|4516.5|4514.5|4514.5|4513|121
1651053130000|2022-04-27 09:52:10|4514|4512.5|4514.5|4513|4514.5|4513|4514|4512.5|8
1651053140000|2022-04-27 09:52:20|4515.5|4513.5|4515|4513.5|4515.5|4514|4515|4513.5|108
1651053150000|2022-04-27 09:52:30|4514|4512|4514|4512|4514|4512|4514|4512|37
1651053160000|2022-04-27 09:52:40|4513.5|4513|4514.5|4513|4515|4513|4513.5|4513|0
1651053170000|2022-04-27 09:52:50|4514|4512.5|4514|4512.5|4514|4512.5|4514|4512.5|153
1651053180000|2022-04-27 09:53:00|4515|4513.5|4516|4514.5|4517|4515.5|4514.5|4513.5|102
1651053190000|2022-04-27 09:53:10|4516.5|4513|4513.5|4512|4516.5|4513|4513.5|4512|181
1651053200000|2022-04-27 09:53:20|4514|4512.5|4514|4512.5|4514|4512.5|4514|4512.5|0
1651053210000|2022-04-27 09:53:30|4513|4512|4513|4512|4513|4512.5|4513|4512|12
1651053220000|2022-04-27 09:53:40|4514|4512.5|4516.5|4514.5|4516.5|4514.5|4514|4512.5|51
1651053230000|2022-04-27 09:53:50|4516|4514|4516|4514.5|4516|4514.5|4515.5|4513.5|311
1651053240000|2022-04-27 09:54:00|4515.5|4514|4516.5|4514.5|4517|4515.5|4515.5|4514|301
1651053250000|2022-04-27 09:54:10|4516|4514|4515|4513.5|4516|4514|4515|4513.5|0
1651053260000|2022-04-27 09:54:20|4514.5|4513|4517|4515|4517.5|4515.5|4514.5|4513|340
1651053270000|2022-04-27 09:54:30|4516.5|4514.5|4514.5|4513|4516.5|4514.5|4514.5|4512.5|166
1651053280000|2022-04-27 09:54:40||4512.5||4513||4513||4512.5|0
1651053290000|2022-04-27 09:54:50|4515.5|4514|4516|4514|4516|4514|4515.5|4513.5|25
1651053300000|2022-04-27 09:55:00||4514.5||4514.5||4514.5||4514.5|76
1651053310000|2022-04-27 09:55:10|4517|4515.5|4517|4515.5|4517.5|4515.5|4516|4515|235
1651053320000|2022-04-27 09:55:20|4516.5|4515|4516.5|4515|4516.5|4515|4516.5|4514.5|161
1651053330000|2022-04-27 09:55:30|4517.5|4515.5|4518.5|4517|4518.5|4517|4517.5|4515.5|319
1651053340000|2022-04-27 09:55:40|4518|4516.5|4516.5|4515|4518|4516.5|4516.5|4515|239
1651053350000|2022-04-27 09:55:50|4517||4516.5||4517||4516.5||296
1651053370000|2022-04-27 09:56:10|4516|4514.5|4516|4514.5|4516|4515|4515.5|4514.5|99
1651053380000|2022-04-27 09:56:20|4516.5|4515|4516.5|4515|4516.5|4515|4516|4514.5|37
1651053390000|2022-04-27 09:56:30|4516|4514.5|4515.5|4514.5|4516|4515|4515.5|4514.5|163
1651053400000|2022-04-27 09:56:40|4516|4515.5|4516.5|4515.5|4516.5|4515.5|4516|4515.5|48
1651053410000|2022-04-27 09:56:50|4517|4516|4519|4517.5|4519|4517.5|4517|4516|223
1651053420000|2022-04-27 09:57:00|4518.5|4518|4517.5|4516|4518.5|4518|4517.5|4515.5|299
1651053430000|2022-04-27 09:57:10|4518.5|4516.5|4519|4517.5|4519|4517.5|4518.5|4516.5|170
1651053440000|2022-04-27 09:57:20|4518.5|4518|4517.5|4516.5|4518.5|4518|4517.5|4516.5|0
1651053450000|2022-04-27 09:57:30|4518|4516|4518|4516.5|4518|4516.5|4518|4516|0
1651053460000|2022-04-27 09:57:40||4517||4516.5||4517||4516.5|466
1651053470000|2022-04-27 09:57:50|4517.5|4515.5|4517|4515|4517.5|4516|4516.5|4515|32
1651053480000|2022-04-27 09:58:00|4516.5|4515.5|4517|4515|4517|4515.5|4516.5|4515|0
1651053490000|2022-04-27 09:58:10|4516.5|4515.5|4517|4515.5|4517|4515.5|4516.5|4515.5|0
1651053500000|2022-04-27 09:58:20|4517.5|4516|4517|4516|4517.5|4516|4517|4516|40
1651053510000|2022-04-27 09:58:30|4516.5|4515.5|4516.5|4515|4516.5|4515.5|4516.5|4515|193
1651053520000|2022-04-27 09:58:40|4516|4514.5|4515.5|4514|4516|4514.5|4515.5|4514|100
1651053530000|2022-04-27 09:58:50|4515|4514.5|4515|4514|4515.5|4514.5|4515|4514|117
1651053540000|2022-04-27 09:59:00|4517|4515.5|4516.5|4515|4517|4515.5|4516.5|4514.5|23
1651053550000|2022-04-27 09:59:10|4517.5|4515.5|4517.5|4516|4517.5|4516|4517|4515.5|150
1651053560000|2022-04-27 09:59:20|4518|4516.5|4518|4516.5|4518|4516.5|4517.5|4516|84
1651053570000|2022-04-27 09:59:30|4519|4518|4519|4518|4519.5|4518|4519|4518|111
1651053580000|2022-04-27 09:59:40|4519.5|4517.5|4518.5|4517|4519.5|4517.5|4518.5|4517|0
1651053590000|2022-04-27 09:59:50|4518||4518.5||4518.5||4518||0
1651053600000|2022-04-27 10:00:00|4519.5|4517.5|4519|4517.5|4520.5|4519|4519|4517.5|364
1651053610000|2022-04-27 10:00:10|4518|4516.5|4518|4516|4518.5|4516.5|4517|4515.5|401
1651053620000|2022-04-27 10:00:20|4517.5|4515.5|4516.5|4515|4518|4516|4516.5|4515|1
1651053630000|2022-04-27 10:00:30|4517.5|4516|4517.5|4516|4517.5|4516|4517|4515.5|196
1651053640000|2022-04-27 10:00:40|4518.5|4516.5|4518|4516.5|4518.5|4516.5|4518|4516|214
1651053650000|2022-04-27 10:00:50|4518.5|4517|4518.5|4516.5|4518.5|4517|4518|4516.5|150
1651053660000|2022-04-27 10:01:00|4518|4517|4519|4517|4519.5|4518|4517.5|4516.5|195
1651053670000|2022-04-27 10:01:10|4518.5|4516.5|4518|4516.5|4518.5|4517|4518|4516.5|37
1651053680000|2022-04-27 10:01:20|4517.5|4516|4516|4514.5|4517.5|4516|4516|4514.5|581
1651053690000|2022-04-27 10:01:30||4515||4515||4515||4515|3
1651053710000|2022-04-27 10:01:50|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|0
1651053720000|2022-04-27 10:02:00|4518|4516.5|4518|4516|4518|4516.5|4517.5|4516|2
1651053730000|2022-04-27 10:02:10|4517|4516.5|4517|4515.5|4517.5|4516.5|4517|4515.5|147
1651053740000|2022-04-27 10:02:20|4517.5|4516|4518|4516.5|4518.5|4516.5|4517.5|4516|89
1651053750000|2022-04-27 10:02:30|4518.5|4517|4518.5|4517.5|4518.5|4517.5|4518.5|4517|0
1651053760000|2022-04-27 10:02:40|4519||4519||4519||4519||37
1651053770000|2022-04-27 10:02:50||4518||4518||4518||4518|0
1651053780000|2022-04-27 10:03:00||4517.5||4518||4518||4517.5|0
1651053790000|2022-04-27 10:03:10|4520.5|4517.5|4520|4518.5|4520.5|4519.5|4520|4517.5|142
1651053800000|2022-04-27 10:03:20|4521|4520|4521.5|4520|4521.5|4520|4521|4520|11
1651053810000|2022-04-27 10:03:30|4522||4522||4522||4522||0
1651053820000|2022-04-27 10:03:40|4522.5|4520.5|4522|4520.5|4522.5|4520.5|4522|4520.5|0
1651053830000|2022-04-27 10:03:50|4521|4520|4520.5|4519|4521.5|4520|4520|4518.5|23
1651053840000|2022-04-27 10:04:00|4520|4518.5|4520|4518.5|4520|4518.5|4520|4518.5|0
1651053850000|2022-04-27 10:04:10|4519.5|4518|4519.5|4518|4519.5|4518|4519|4517.5|0
1651053860000|2022-04-27 10:04:20|4519|4517|4519|4517|4519|4517|4518.5|4517|88
1651053870000|2022-04-27 10:04:30|4518.5|4517.5|4519|4517.5|4519|4517.5|4518.5|4517|23
1651053880000|2022-04-27 10:04:40|4518|4517|4518|4517|4518|4517|4518|4517|0
1651053890000|2022-04-27 10:04:50|4518.5|4517.5|4518|4516.5|4518.5|4517.5|4517.5|4516|153
1651053900000|2022-04-27 10:05:00|4517.5|4516.5|4519|4518|4519|4518|4517.5|4516.5|692
1651053910000|2022-04-27 10:05:10|4519.5|4518.5|4520|4519|4520|4519|4519.5|4518.5|23
1651053920000|2022-04-27 10:05:20|4519.5|4519.5|4521.5|4520.5|4522|4521|4519.5|4519.5|3041
1651053930000|2022-04-27 10:05:30|4521|4521|4521.5|4520|4521.5|4521|4521|4520|378
1651053940000|2022-04-27 10:05:40|4521|4520.5|4521.5|4520.5|4521.5|4521|4521|4520|138
1651053950000|2022-04-27 10:05:50|4522|4521|4522|4521|4522.5|4521.5|4521.5|4521|696
1651053960000|2022-04-27 10:06:00|4522.5|4521.5|4522.5|4521|4522.5|4521.5|4521.5|4521|23
1651053970000|2022-04-27 10:06:10|4522|4521.5|4522|4521.5|4522.5|4521.5|4522|4521.5|0
1651053980000|2022-04-27 10:06:20|4522.5|4522|4522.5|4522|4523|4522|4522|4521.5|382
1651053990000|2022-04-27 10:06:30|4522|4521.5|4521|4520.5|4522|4521.5|4521|4520|705
1651054000000|2022-04-27 10:06:40|4522|4521|4522.5|4521.5|4523.5|4522.5|4521.5|4520.5|998
1651054010000|2022-04-27 10:06:50|4523|4522|4523.5|4522|4524|4523|4523|4521.5|310
1651054020000|2022-04-27 10:07:00|4523|4522.5|4524|4523|4524|4523|4523|4522.5|0
1651054030000|2022-04-27 10:07:10|4523.5|4523.5|4522|4520.5|4524|4523.5|4521.5|4520.5|685
1651054040000|2022-04-27 10:07:20|4521.5|4521|4521|4520.5|4521.5|4521|4521|4520.5|333
1651054050000|2022-04-27 10:07:30|4520.5|4520|4521|4520|4521|4520|4520|4519.5|123
1651054060000|2022-04-27 10:07:40|4521.5|4520.5|4521.5|4520.5|4521.5|4521|4521.5|4520|0
1651054070000|2022-04-27 10:07:50|4521|4520|4522.5|4521.5|4523.5|4522|4520.5|4520|2208
1651054080000|2022-04-27 10:08:00|4522||4522.5||4522.5||4522||0
1651054090000|2022-04-27 10:08:10|4523|4522|4525|4523.5|4525|4523.5|4523|4522|340
1651054100000|2022-04-27 10:08:20|4524.5|4523|4524.5|4523|4525|4523|4524|4523|1
1651054110000|2022-04-27 10:08:30|4524|4523.5|4524.5|4523.5|4524.5|4524|4523.5|4522.5|1169
1651054120000|2022-04-27 10:08:40|4525|4524|4524|4523|4525|4524|4524|4522.5|117
1651054130000|2022-04-27 10:08:50|4523.5|4523.5|4523.5|4522.5|4523.5|4523.5|4523|4522.5|0
1651054140000|2022-04-27 10:09:00|4523|4522|4522.5|4521.5|4523|4522|4522|4521.5|746
1651054150000|2022-04-27 10:09:10|4523|4522|4523|4522|4523|4522|4523|4522|242
1651054160000|2022-04-27 10:09:20||4521.5||4522||4522||4521.5|0
1651054170000|2022-04-27 10:09:30|4522.5|4522.5|4523|4522.5|4523|4522.5|4522.5|4522|208
1651054180000|2022-04-27 10:09:40|4522.5|4522|4523|4522|4523|4522|4522.5|4522|23
1651054200000|2022-04-27 10:10:00|4522.5|4521.5|4520|4519|4522.5|4521.5|4519.5|4518.5|859
1651054210000|2022-04-27 10:10:10|4520.5|4519.5|4521|4520|4521|4520.5|4520.5|4519.5|535
1651054220000|2022-04-27 10:10:20|4520.5||4521||4521||4520.5||0
1651054230000|2022-04-27 10:10:30|4520.5|4519|4520|4519|4521|4520.5|4519.5|4518.5|1726
1651054240000|2022-04-27 10:10:40|4519.5|4518.5|4519.5|4518.5|4520|4519|4519|4518.5|715
1651054250000|2022-04-27 10:10:50|4519|4518|4520|4519|4520|4519|4518.5|4518|668
1651054260000|2022-04-27 10:11:00|4519.5|4519.5|4521|4520|4521|4520.5|4519.5|4519.5|37
1651054270000|2022-04-27 10:11:10|4521.5|4519.5|4522.5|4521|4522.5|4521.5|4521.5|4519.5|307
1651054280000|2022-04-27 10:11:20|4523.5|4521.5|4524|4523|4524.5|4523.5|4523|4521|107
1651054290000|2022-04-27 10:11:30|4523.5|4522.5|4523|4522|4523.5|4522.5|4522.5|4522|23
1651054300000|2022-04-27 10:11:40|4522.5||4523||4523||4522.5||0
1651054320000|2022-04-27 10:12:00|4523.5|4522.5|4524|4523|4524|4523|4523.5|4522.5|445
1651054330000|2022-04-27 10:12:10|4524.5||4524||4524.5||4524||0
1651054340000|2022-04-27 10:12:20|4524.5|4523.5|4524.5|4523.5|4524.5|4524|4524|4523.5|123
1651054350000|2022-04-27 10:12:30|4524|4523|4524|4523.5|4524.5|4523.5|4523.5|4523|453
1651054360000|2022-04-27 10:12:40|4523.5|4523|4524.5|4523|4524.5|4524|4523.5|4523|613
1651054370000|2022-04-27 10:12:50|4524|4523.5|4524|4523|4524|4523.5|4524|4523|0
1651054380000|2022-04-27 10:13:00|4523.5|4522.5|4523|4522|4523.5|4522.5|4522.5|4522|278
1651054390000|2022-04-27 10:13:10|4522.5|4521.5|4522.5|4521|4523|4522.5|4521.5|4520.5|750
1651054400000|2022-04-27 10:13:20||4521.5||4521.5||4521.5||4521.5|0
1651054410000|2022-04-27 10:13:30|4523|4522|4525|4524|4525|4524|4522.5|4522|581
1651054420000|2022-04-27 10:13:40|4524|4523.5|4525.5|4525|4526|4525|4524|4523|1944
1651054430000|2022-04-27 10:13:50|4526|4525.5|4526|4525.5|4526|4525.5|4526|4525.5|24
1651054440000|2022-04-27 10:14:00|4525.5|4525|4524.5|4524|4526|4525|4524|4523.5|114
1651054450000|2022-04-27 10:14:10|4524|4523.5|4524|4523|4524.5|4523.5|4522.5|4521.5|749
1651054460000|2022-04-27 10:14:20|4524.5|4523.5|4524|4523.5|4524.5|4524|4524|4523|127
1651054470000|2022-04-27 10:14:30|4524.5|4523|4524.5|4523.5|4524.5|4524|4523.5|4522.5|500
1651054480000|2022-04-27 10:14:40|4524||4524.5||4524.5||4524||0
1651054490000|2022-04-27 10:14:50|4525|4524|4526|4525|4526|4525|4525|4523.5|333
1651054500000|2022-04-27 10:15:00|4526.5|4525.5|4528|4526.5|4529|4528|4526.5|4525.5|680
1651054510000|2022-04-27 10:15:10|4527.5|4527|4529|4528.5|4529|4528.5|4527.5|4527|37
1651054520000|2022-04-27 10:15:20|4528.5|4528|4529|4528|4529|4528|4528.5|4528|115
1651054530000|2022-04-27 10:15:30|4528.5|4527.5|4527.5|4527|4530|4529.5|4527.5|4527|2430
1651054540000|2022-04-27 10:15:40|4527|4526.5|4524.5|4523.5|4527|4526.5|4524|4523|2503
1651054550000|2022-04-27 10:15:50|4524|4523|4524|4523|4526.5|4525|4524|4523|447
1651054560000|2022-04-27 10:16:00|4524.5|4523.5|4524|4523|4524.5|4523.5|4523.5|4522.5|123
1651054570000|2022-04-27 10:16:10|4523.5|4523.5|4524.5|4523.5|4525.5|4524.5|4523.5|4523.5|841
1651054580000|2022-04-27 10:16:20|4525|4524|4523.5|4523|4525|4524.5|4523.5|4522.5|1511
1651054590000|2022-04-27 10:16:30|4523|4522.5|4523.5|4522.5|4523.5|4523|4523|4522.5|428
1651054600000|2022-04-27 10:16:40|4523|4523|4523.5|4522.5|4523.5|4523|4523|4522.5|397
1651054610000|2022-04-27 10:16:50|4523||4523||4523.5||4523||0
1651054620000|2022-04-27 10:17:00|4523.5|4523|4523|4522.5|4524.5|4523.5|4523|4522.5|338
1651054640000|2022-04-27 10:17:20|4522.5|4522|4522.5|4521.5|4523.5|4522.5|4522|4520.5|977
1651054650000|2022-04-27 10:17:30|4522|4522|4522|4521|4522.5|4522|4521|4520|867
1651054660000|2022-04-27 10:17:40|4521.5|4520.5|4521|4520|4521.5|4521|4520|4519|788
1651054670000|2022-04-27 10:17:50|4521.5|4520.5|4524|4523|4524.5|4523|4521.5|4520.5|317
1651054680000|2022-04-27 10:18:00|4523.5|4522.5|4525|4524|4525|4524|4523|4522.5|673
1651054690000|2022-04-27 10:18:10|4524.5||4525||4525||4524.5||0
1651054700000|2022-04-27 10:18:20|4524.5|4523.5|4523.5|4522.5|4525|4523.5|4523|4522.5|431
1651054710000|2022-04-27 10:18:30|4523|4522|4523|4521.5|4523|4522|4522.5|4521.5|288
1651054720000|2022-04-27 10:18:40|4523.5|4522|4523|4521.5|4523.5|4523|4523|4521.5|737
1651054730000|2022-04-27 10:18:50|4522.5|4522|4523.5|4522.5|4523.5|4522.5|4522|4521|485
1651054740000|2022-04-27 10:19:00|4524|4523|4523.5|4522.5|4524|4523|4523.5|4522.5|489
1651054750000|2022-04-27 10:19:10|4524|4523|4523.5|4522.5|4524|4523|4523|4522.5|256
1651054760000|2022-04-27 10:19:20|4524|4523|4524|4523|4524|4523|4524|4522.5|37
1651054770000|2022-04-27 10:19:30|4523.5|4522.5|4523.5|4522.5|4525|4524.5|4523.5|4522.5|2461
1651054780000|2022-04-27 10:19:40|4523|4522|4523|4521.5|4524|4522|4522|4521.5|253
1651054790000|2022-04-27 10:19:50|4522.5|4522|4523|4522|4523|4522|4522.5|4521.5|0
1651054800000|2022-04-27 10:20:00|4522.5|4521.5|4522.5|4522|4523|4522|4522.5|4521.5|543
1651054810000|2022-04-27 10:20:10|4523|4522.5|4523|4522|4525|4524|4522|4521|2546
1651054820000|2022-04-27 10:20:20|4523.5|4522.5|4522.5|4521.5|4523.5|4522.5|4522|4521|629
1651054830000|2022-04-27 10:20:30|4522|4521|4523.5|4522.5|4524|4523|4521.5|4520.5|609
1651054840000|2022-04-27 10:20:40|4524|4523|4523.5|4523|4524|4523.5|4523|4522.5|211
1651054850000|2022-04-27 10:20:50|4524|4522.5|4523|4522|4524|4522.5|4522.5|4521.5|289
1651054860000|2022-04-27 10:21:00|4523.5|4522.5|4524|4523|4524|4523|4523.5|4522.5|130
1651054870000|2022-04-27 10:21:10|4523.5|4522.5|4523.5|4522.5|4523.5|4523|4522.5|4521.5|111
1651054880000|2022-04-27 10:21:20|4524|4523|4524|4523.5|4524.5|4523.5|4524|4522.5|116
1651054890000|2022-04-27 10:21:30|4524.5|4523|4524|4522.5|4524.5|4523.5|4523.5|4522.5|293
1651054900000|2022-04-27 10:21:40||4523||4523||4523.5||4522.5|5
1651054910000|2022-04-27 10:21:50|4523.5|4523.5|4523.5|4522.5|4523.5|4523.5|4523|4522.5|123
1651054920000|2022-04-27 10:22:00|4524|4523|4524|4523.5|4524|4523.5|4524|4523|42
1651054930000|2022-04-27 10:22:10|4524.5|4524|4525|4524.5|4526|4525|4524.5|4524|843
1651054950000|2022-04-27 10:22:30|4525.5|4525|4525.5|4524.5|4525.5|4525|4525|4524.5|111
1651054960000|2022-04-27 10:22:40|4525||4525.5||4525.5||4525||24
1651054970000|2022-04-27 10:22:50|4526|4525|4526.5|4525.5|4526.5|4525.5|4526|4525|131
1651054980000|2022-04-27 10:23:00|4527|4526|4527.5|4527|4528|4527|4527|4526|187
1651054990000|2022-04-27 10:23:10|4528||4528||4528||4528||123
1651055000000|2022-04-27 10:23:20|4527.5|4526.5|4529|4528|4529|4528|4527.5|4526.5|1689
1651055010000|2022-04-27 10:23:30|4529.5|4528.5|4529.5|4528.5|4529.5|4528.5|4529.5|4528|0
1651055020000|2022-04-27 10:23:40|4529|4528|4529|4528|4529.5|4529|4528.5|4527.5|238
1651055030000|2022-04-27 10:23:50|4528.5|4527.5|4528.5|4528|4528.5|4528.5|4528.5|4527.5|23
1651055040000|2022-04-27 10:24:00|4529|4528.5|4529|4528|4529|4528.5|4529|4528|0
1651055060000|2022-04-27 10:24:20|4528.5|4528.5|4529.5|4529|4529.5|4529|4528.5|4528|694
1651055070000|2022-04-27 10:24:30|4530|4529.5|4531|4529.5|4531|4530|4530|4529|540
1651055080000|2022-04-27 10:24:40|4530.5|4529|4529.5|4529|4530.5|4529|4529.5|4529|261
1651055090000|2022-04-27 10:24:50|4530|4529.5|4530.5|4529.5|4530.5|4529.5|4530|4529.5|712
1651055100000|2022-04-27 10:25:00|4531|4530|4532|4530.5|4532|4531|4531|4530|23
1651055110000|2022-04-27 10:25:10|4531.5|4530|4529.5|4529|4531.5|4530.5|4529.5|4528|1645
1651055120000|2022-04-27 10:25:20|4530|4528.5|4530.5|4529.5|4531|4529.5|4529|4528|978
1651055130000|2022-04-27 10:25:30|4531|4529|4531|4530|4531.5|4530|4530.5|4529|100
1651055140000|2022-04-27 10:25:40|4531.5|4530.5|4532|4531|4532|4531.5|4531.5|4530.5|23
1651055150000|2022-04-27 10:25:50|4531.5|4531.5|4532|4531|4532|4531.5|4531.5|4530.5|437
1651055160000|2022-04-27 10:26:00|4531.5|4530.5|4531|4530.5|4531.5|4530.5|4530.5|4529.5|847
1651055170000|2022-04-27 10:26:10|4531.5||4531.5||4531.5||4531.5||71
1651055180000|2022-04-27 10:26:20|4531||4531||4531||4531||0
1651055190000|2022-04-27 10:26:30|4530.5|4530|4529.5|4529|4530.5|4530|4529.5|4529|1179
1651055200000|2022-04-27 10:26:40|4529|4528.5|4527.5|4526.5|4529|4529|4527.5|4526.5|509
1651055210000|2022-04-27 10:26:50|4528|4527|4528|4526.5|4528|4527|4527.5|4526.5|423
1651055220000|2022-04-27 10:27:00||4527||4527||4527||4526.5|0
1651055230000|2022-04-27 10:27:10|4528.5|4527.5|4528.5|4528|4529|4528|4528.5|4527.5|140
1651055250000|2022-04-27 10:27:30|4529|4528.5|4530|4529.5|4531|4530|4529|4528.5|526
1651055260000|2022-04-27 10:27:40||4529||4529||4529||4529|24
1651055270000|2022-04-27 10:27:50|4529.5|4529.5|4530|4529|4530|4529.5|4529.5|4529|325
1651055280000|2022-04-27 10:28:00|4530.5|4529.5|4530|4529|4530.5|4530|4530|4529|1257
1651055300000|2022-04-27 10:28:20|4529.5|4529.5|4529.5|4529|4530|4529.5|4529.5|4528.5|1471
1651055310000|2022-04-27 10:28:30|4530|4529.5|4530|4529|4530|4529.5|4530|4529|85
1651055320000|2022-04-27 10:28:40|4529.5|4528.5|4528.5|4527.5|4529.5|4528.5|4528|4527|729
1651055330000|2022-04-27 10:28:50|4528|4527|4526.5|4525.5|4528|4527|4526|4525|744
1651055340000|2022-04-27 10:29:00|4526|4526|4526.5|4525.5|4526.5|4526|4526|4525.5|244
1651055350000|2022-04-27 10:29:10|4526|4526|4527|4526.5|4527|4526.5|4526|4526|338
1651055360000|2022-04-27 10:29:20|4527.5|4527|4527|4526.5|4528|4527|4527|4526.5|196
1651055370000|2022-04-27 10:29:30|4526.5|4526|4526|4525.5|4526.5|4526|4525|4524|653
1651055380000|2022-04-27 10:29:40|4525.5|4525|4525|4524.5|4525.5|4525.5|4524.5|4523.5|643
1651055390000|2022-04-27 10:29:50|4524.5|4524|4524|4522.5|4526|4525|4523.5|4522.5|3297
1651055400000|2022-04-27 10:30:00|4523.5|4523|4523.5|4522.5|4524|4523.5|4523|4522.5|1170
1651055410000|2022-04-27 10:30:10|4523|4522|4523|4522|4523|4522.5|4522.5|4521.5|764
1651055420000|2022-04-27 10:30:20|4522.5|4521.5|4523.5|4522.5|4523.5|4522.5|4522|4521|583
1651055430000|2022-04-27 10:30:30|4524|4523|4524|4523|4524|4523|4524|4522.5|164
1651055440000|2022-04-27 10:30:40|4523.5|4522.5|4522.5|4522|4523.5|4522.5|4522.5|4522|416
1651055450000|2022-04-27 10:30:50|4523|4521.5|4521.5|4520|4523|4521.5|4521.5|4520|736
1651055460000|2022-04-27 10:31:00|4521|4521|4522|4521|4522|4521.5|4521|4521|23
1651055470000|2022-04-27 10:31:10|4522.5|4521.5|4523.5|4523|4523.5|4523|4522.5|4521|1126
1651055480000|2022-04-27 10:31:20|4524|4523.5|4524.5|4523.5|4524.5|4523.5|4524|4523.5|111
1651055490000|2022-04-27 10:31:30|4525|4524|4524.5|4523.5|4525|4524|4524|4523.5|620
1651055500000|2022-04-27 10:31:40|4524|4523|4523.5|4523|4524|4523|4523.5|4522|149
1651055510000|2022-04-27 10:31:50|4524|4523.5|4524.5|4523|4524.5|4523.5|4524|4523|160
1651055520000|2022-04-27 10:32:00|4525|4523.5|4527.5|4526|4527.5|4526|4525|4523|731
1651055530000|2022-04-27 10:32:10|4527|4526.5|4527.5|4526.5|4527.5|4526.5|4527|4526.5|0
1651055540000|2022-04-27 10:32:20|4527|4526|4526.5|4525.5|4527.5|4526|4526|4524.5|964
1651055550000|2022-04-27 10:32:30|4526|4525|4525.5|4524.5|4526|4525|4525|4524.5|159
1651055560000|2022-04-27 10:32:40|4525|4524|4524.5|4523|4525|4524.5|4524|4522.5|1269
1651055570000|2022-04-27 10:32:50|4524|4523.5|4523.5|4522.5|4525.5|4524|4523.5|4522.5|1555
1651055580000|2022-04-27 10:33:00|4524||4524||4524||4523.5||0
1651055590000|2022-04-27 10:33:10|4523.5|4523|4523.5|4522.5|4525.5|4524|4523|4522.5|748
1651055600000|2022-04-27 10:33:20|4524|4523|4524|4523|4524|4523|4523.5|4522.5|153
1651055610000|2022-04-27 10:33:30|4523.5|4522.5|4523.5|4522.5|4524|4523|4523|4522.5|968
1651055620000|2022-04-27 10:33:40|4524|4523|4525|4524|4525|4524|4523.5|4522.5|153
1651055630000|2022-04-27 10:33:50|4524.5|4523.5|4525|4524|4525|4524|4524.5|4523.5|91
1651055640000|2022-04-27 10:34:00|4524.5|4523.5|4523.5|4523|4525|4523.5|4523.5|4523|189
1651055650000|2022-04-27 10:34:10|4523|4522.5|4522.5|4521.5|4523.5|4522.5|4522.5|4521.5|229
1651055660000|2022-04-27 10:34:20|4523|4522|4522.5|4521.5|4524.5|4523.5|4522|4521|613
1651055670000|2022-04-27 10:34:30|4523|4522|4523|4522|4523|4522.5|4522.5|4521.5|339
1651055690000|2022-04-27 10:34:50|4522.5|4521.5|4522|4521|4523|4521.5|4522|4521|32
1651055700000|2022-04-27 10:35:00|4521.5|4520.5|4521.5|4520.5|4522|4521|4521|4520.5|146
1651055710000|2022-04-27 10:35:10|||||||||50
1651055720000|2022-04-27 10:35:20|4522|4521|4521.5|4521|4522|4521|4521.5|4520.5|653
1651055730000|2022-04-27 10:35:30|4522|4520.5|4519.5|4519|4522|4521|4519.5|4519|1543
1651055740000|2022-04-27 10:35:40|4520||4520||4520||4520||161
1651055750000|2022-04-27 10:35:50|||||||||55
1651055760000|2022-04-27 10:36:00|4519.5|4518.5|4519|4518|4519.5|4518.5|4518.5|4518|1144
1651055770000|2022-04-27 10:36:10|4519.5|4518.5|4521|4520|4521|4520|4519|4518.5|1730
1651055780000|2022-04-27 10:36:20|4520.5|4520.5|4520.5|4519.5|4521.5|4520.5|4520.5|4519.5|1079
1651055790000|2022-04-27 10:36:30|4520|4519|4517.5|4516.5|4520|4519|4517.5|4516.5|833
1651055800000|2022-04-27 10:36:40||4517||4517||4517||4517|0
1651055810000|2022-04-27 10:36:50|4517|4516.5|4517.5|4516.5|4517.5|4516.5|4517|4516.5|121
1651055820000|2022-04-27 10:37:00|4517|4516|4515.5|4515|4517|4516.5|4515.5|4515|447
1651055830000|2022-04-27 10:37:10|4516|4514.5|4515|4514|4516.5|4515|4515|4514|619
1651055840000|2022-04-27 10:37:20|4514.5|4513.5|4515|4514|4516.5|4515|4514|4512.5|764
1651055850000|2022-04-27 10:37:30|4515.5||4515||4515.5||4515||3
1651055860000|2022-04-27 10:37:40|4514.5|4513.5|4514.5|4513.5|4515|4513.5|4514|4513|97
1651055870000|2022-04-27 10:37:50|4514|4513|4515|4513.5|4515|4513.5|4513.5|4513|247
1651055880000|2022-04-27 10:38:00|4515.5|4514|4515.5|4514.5|4516|4515.5|4515.5|4513.5|526
1651055890000|2022-04-27 10:38:10|4516|4515|4515.5|4515|4516|4515|4515.5|4514.5|0
1651055900000|2022-04-27 10:38:20|4516|4515.5|4519.5|4518.5|4519.5|4519|4516|4515.5|1041
1651055910000|2022-04-27 10:38:30|4519|4518|4518|4517|4519|4518|4518|4516.5|209
1651055920000|2022-04-27 10:38:40|4517.5|4516.5|4518.5|4517.5|4519|4518|4517|4516|1081
1651055930000|2022-04-27 10:38:50|4518|4517|4516|4514.5|4518.5|4517|4516|4514.5|826
1651055940000|2022-04-27 10:39:00|4515.5|4515|4515|4514.5|4516|4515|4514.5|4514|643
1651055950000|2022-04-27 10:39:10|4515.5|4514|4516|4515|4516.5|4515.5|4515.5|4514|166
1651055960000|2022-04-27 10:39:20|4515.5||4516||4516||4515.5||3
1651055970000|2022-04-27 10:39:30|4515.5|4514.5|4514.5|4513.5|4515.5|4514.5|4513.5|4512.5|979
1651055980000|2022-04-27 10:39:40|4515|4514|4515|4513.5|4515.5|4514.5|4514.5|4513.5|493
1651055990000|2022-04-27 10:39:50|4515.5|4514|4517|4516|4517|4516|4515.5|4514|994
1651056000000|2022-04-27 10:40:00|4516.5|4515.5|4517|4515.5|4517|4516|4516.5|4515.5|363
1651056010000|2022-04-27 10:40:10|4516.5|4516|4517|4515.5|4517|4516|4516.5|4515.5|0
1651056020000|2022-04-27 10:40:20|4516.5|4516|4515.5|4514.5|4516.5|4516|4515|4514|1817
1651056030000|2022-04-27 10:40:30|4514.5|4514|4515|4514.5|4516|4515|4514|4513|3077
1651056040000|2022-04-27 10:40:40|4514.5|4514|4515.5|4514.5|4515.5|4515|4514.5|4513|498
1651056050000|2022-04-27 10:40:50|4516|4515|4515|4514.5|4516|4515.5|4515|4514.5|5627
1651056060000|2022-04-27 10:41:00|4514.5|4514|4514|4513|4514.5|4514|4514|4513|338
1651056070000|2022-04-27 10:41:10|4513.5|4512.5|4513.5|4512.5|4514|4512.5|4513|4512|420
1651056080000|2022-04-27 10:41:20|4513|4512|4513|4512|4513|4512|4513|4512|0
1651056090000|2022-04-27 10:41:30|4513.5|4512.5|4513.5|4512.5|4513.5|4513|4513|4512.5|40
1651056100000|2022-04-27 10:41:40|4513|4513|4513.5|4512.5|4513.5|4513|4513|4512|76
1651056110000|2022-04-27 10:41:50|4513|4512|4513.5|4512.5|4513.5|4513|4512.5|4511.5|843
1651056120000|2022-04-27 10:42:00|4513||4513.5||4513.5||4513||450
1651056130000|2022-04-27 10:42:10|4513|4512|4514|4513|4514.5|4513.5|4513|4512|632
1651056140000|2022-04-27 10:42:20|4513.5||4514||4514||4513.5||0
1651056150000|2022-04-27 10:42:30|4514.5|4513.5|4514.5|4513.5|4514.5|4514|4514|4513|88
1651056170000|2022-04-27 10:42:50|4514|4513|4513.5|4512.5|4514|4513|4513|4512.5|439
1651056180000|2022-04-27 10:43:00||4513||4513||4513||4513|0
1651056190000|2022-04-27 10:43:10|4514|4513.5|4515|4514.5|4515|4514.5|4514|4513.5|196
1651056200000|2022-04-27 10:43:20||4514||4514.5||4514.5||4514|0
1651056210000|2022-04-27 10:43:30|4514.5|4514|4512.5|4511|4514.5|4514|4511.5|4510.5|1045
1651056220000|2022-04-27 10:43:40|4512|4511.5|4512|4511|4512.5|4511.5|4512|4511|37
1651056230000|2022-04-27 10:43:50|4511.5|4511.5|4512|4511|4512.5|4511.5|4511.5|4511|539
1651056240000|2022-04-27 10:44:00|4511.5||4511.5||4511.5||4511.5||0
1651056250000|2022-04-27 10:44:10|4512|4510.5|4510|4508.5|4512|4511|4509|4508.5|2979
1651056260000|2022-04-27 10:44:20|4509.5|4509|4510.5|4509.5|4510.5|4509.5|4509.5|4509|0
1651056270000|2022-04-27 10:44:30|4510|4509|4509|4508|4510|4509|4508.5|4507.5|213
1651056280000|2022-04-27 10:44:40|4509.5|4508.5|4509|4508|4509.5|4508.5|4509|4508|23
1651056290000|2022-04-27 10:44:50|4508.5|4507.5|4507.5|4506|4508.5|4507.5|4507|4506|848
1651056300000|2022-04-27 10:45:00|4507|4505.5|4511|4510|4512.5|4511.5|4500|4499|33667
1651056310000|2022-04-27 10:45:10|4510.5|4508|4505.5|4504.5|4511.5|4508|4500|4499.5|19788
1651056320000|2022-04-27 10:45:20|4506|4504|4500.5|4499.5|4506|4504.5|4499.5|4499|10895
1651056330000|2022-04-27 10:45:30|4501|4499|4504|4502.5|4504|4503|4498.5|4498|6232
1651056340000|2022-04-27 10:45:40|4504.5|4503|4504|4502.5|4506|4505.5|4502.5|4501.5|1115
1651056350000|2022-04-27 10:45:50|4504.5|4503|4503|4502|4506|4504.5|4502|4501|643
1651056360000|2022-04-27 10:46:00|4503.5|4502.5|4497.5|4496.5|4505|4504|4497.5|4496.5|2279
1651056370000|2022-04-27 10:46:10|4498|4497|4500.5|4499|4502.5|4501.5|4497.5|4496.5|1453
1651056380000|2022-04-27 10:46:20|4500|4499.5|4501|4500|4502|4501|4499|4498|2209
1651056390000|2022-04-27 10:46:30|4501.5|4500.5|4503|4502|4504|4503|4501.5|4500|5520
1651056400000|2022-04-27 10:46:40|4502.5|4502.5|4505|4503.5|4506.5|4505.5|4502.5|4502|632
1651056410000|2022-04-27 10:46:50|4505.5|4504|4504.5|4503.5|4506|4505|4504.5|4503.5|462
1651056420000|2022-04-27 10:47:00|4503.5|4503|4505.5|4504|4506|4504.5|4503.5|4502.5|502
1651056430000|2022-04-27 10:47:10|4506|4504.5|4507.5|4506.5|4507.5|4506.5|4505|4504|113
1651056440000|2022-04-27 10:47:20|4508|4507|4506.5|4505.5|4510|4508.5|4506.5|4505.5|11620
1651056460000|2022-04-27 10:47:40|4506||4506||4506||4506||393
1651056470000|2022-04-27 10:47:50|4506.5|4506|4510|4508.5|4510|4508.5|4506|4504|1313
1651056480000|2022-04-27 10:48:00|4509.5|4509|4506.5|4505.5|4509.5|4509|4506.5|4505.5|703
1651056490000|2022-04-27 10:48:10|4507|4506|4508.5|4506.5|4508.5|4507|4506.5|4506|0
1651056500000|2022-04-27 10:48:20|4509|4507|4509.5|4508.5|4509.5|4508.5|4508.5|4507|80
1651056510000|2022-04-27 10:48:30|4510|4509|4511|4510|4513|4512|4510|4509|2128
1651056520000|2022-04-27 10:48:40|4511.5|4509.5|4510|4509|4511.5|4509.5|4509|4507.5|904
1651056530000|2022-04-27 10:48:50|4509.5|4508.5|4508|4507|4509.5|4508.5|4508|4506.5|471
1651056540000|2022-04-27 10:49:00|4507.5|4506.5|4508.5|4507.5|4509|4508|4507.5|4506.5|316
1651056550000|2022-04-27 10:49:10|4509.5|4508|4510|4509|4510|4509|4508.5|4508|576
1651056570000|2022-04-27 10:49:30|4510.5|4509.5|4509|4508|4511|4510|4509|4508|1180
1651056580000|2022-04-27 10:49:40|4508.5|4507.5|4510.5|4509.5|4510.5|4509.5|4508.5|4507.5|1497
1651056590000|2022-04-27 10:49:50|4511|4510|4507|4505.5|4511|4510|4506.5|4505|1794
1651056600000|2022-04-27 10:50:00|4506.5|4506|4507|4506.5|4507|4506.5|4506|4505.5|1251
1651056610000|2022-04-27 10:50:10|4507.5|4507|4506|4504.5|4508|4507|4505|4504.5|1351
1651056620000|2022-04-27 10:50:20|4505.5|4504|4506|4505|4506.5|4505|4504.5|4504|931
1651056630000|2022-04-27 10:50:30|4505.5|4504.5|4505|4504|4505.5|4504.5|4505|4504|215
1651056640000|2022-04-27 10:50:40|4504.5|4503.5|4505.5|4504.5|4506|4504.5|4504.5|4503.5|595
1651056650000|2022-04-27 10:50:50|4505|4504|4505|4504.5|4505.5|4504.5|4504.5|4504|291
1651056660000|2022-04-27 10:51:00|4505.5|4505|4504|4503.5|4506.5|4505.5|4504|4503|3461
1651056670000|2022-04-27 10:51:10|4504.5|4504|4504.5|4503.5|4505.5|4504.5|4504|4503.5|2497
1651056680000|2022-04-27 10:51:20|4505|4504|4504.5|4504|4505.5|4504.5|4504.5|4503.5|857
1651056690000|2022-04-27 10:51:30|4505|4503.5|4505.5|4504.5|4505.5|4504.5|4504.5|4503.5|413
1651056700000|2022-04-27 10:51:40|4505|4504|4505|4503.5|4505|4504.5|4505|4503.5|582
1651056710000|2022-04-27 10:51:50|4504.5|4504|4505|4504.5|4505.5|4504.5|4504.5|4503.5|37
1651056720000|2022-04-27 10:52:00|4505.5|4505|4506.5|4505.5|4506.5|4505.5|4505.5|4505|328
1651056730000|2022-04-27 10:52:10|4506|4505|4505.5|4504.5|4506|4505|4505.5|4504.5|774
1651056740000|2022-04-27 10:52:20||4505||4505||4505||4505|0
1651056750000|2022-04-27 10:52:30|4504.5|4504.5|4504|4503|4505|4504.5|4503.5|4502.5|1063
1651056760000|2022-04-27 10:52:40|4503.5|4502.5|4503.5|4502.5|4504|4503|4502.5|4502|1086
1651056770000|2022-04-27 10:52:50|4504|4503|4505|4503.5|4505|4504|4503.5|4502.5|359
1651056780000|2022-04-27 10:53:00|4505.5|4504|4506|4505.5|4506.5|4505.5|4504.5|4503.5|1108
1651056790000|2022-04-27 10:53:10|4505.5|4505|4505|4504|4505.5|4505|4504.5|4503.5|4637
1651056800000|2022-04-27 10:53:20|4504.5|4503.5|4503.5|4502.5|4505|4504|4503.5|4502.5|3894
1651056810000|2022-04-27 10:53:30|4503|4502|4502|4501|4503.5|4502.5|4501.5|4500.5|1369
1651056820000|2022-04-27 10:53:40|||||||||150
1651056830000|2022-04-27 10:53:50|4501|4500.5|4501|4500|4501|4500.5|4500|4499.5|5193
1651056840000|2022-04-27 10:54:00|4501.5|4500.5|4500|4499|4502|4501|4499.5|4498.5|1106
1651056850000|2022-04-27 10:54:10|4499.5|4498.5|4500|4498.5|4500|4499|4499.5|4498.5|123
1651056860000|2022-04-27 10:54:20||4499||4499||4499||4498.5|0
1651056870000|2022-04-27 10:54:30|4499.5||4500||4500||4499.5||23
1651056880000|2022-04-27 10:54:40|4500.5|4499.5|4501.5|4500.5|4501.5|4500.5|4500.5|4499.5|483
1651056890000|2022-04-27 10:54:50|4502|4501|4506.5|4505.5|4506.5|4505.5|4502|4501|849
1651056900000|2022-04-27 10:55:00|4506|4505|4508|4506.5|4508|4506.5|4505.5|4504.5|1608
1651056910000|2022-04-27 10:55:10|4507.5|4507|4505.5|4504|4508|4507|4505.5|4504|1161
1651056920000|2022-04-27 10:55:20|4505|4504.5|4508|4507|4508.5|4507.5|4505|4504.5|1544
1651056930000|2022-04-27 10:55:30|4508.5|4507.5|4506.5|4506|4508.5|4507.5|4506|4505|746
1651056940000|2022-04-27 10:55:40|4506|4505.5|4505.5|4504.5|4506|4505.5|4505.5|4504.5|23
1651056950000|2022-04-27 10:55:50|4505||4505.5||4505.5||4505||0
1651056960000|2022-04-27 10:56:00|4505|4505|4504|4503|4505.5|4505|4504|4502.5|7978
1651056970000|2022-04-27 10:56:10|4504.5|4503.5|4504|4503.5|4505|4504|4504|4503|1631
1651056980000|2022-04-27 10:56:20|4504.5|4503|4503.5|4502|4504.5|4503|4503|4502|585
1651056990000|2022-04-27 10:56:30|4503||4503||4503.5||4503||448
1651057000000|2022-04-27 10:56:40|4502.5|4501.5|4502|4501|4503|4501.5|4501.5|4501|576
1651057010000|2022-04-27 10:56:50|4501.5||4502||4502||4501.5||23
1651057020000|2022-04-27 10:57:00|4502.5|4501.5|4500.5|4499.5|4502.5|4501.5|4500|4498.5|1945
1651057030000|2022-04-27 10:57:10|4501|4500|4501|4500|4501|4500|4500|4499.5|1034
1651057040000|2022-04-27 10:57:20|4500.5|4499.5|4501|4499.5|4501|4500|4500.5|4499.5|185
1651057050000|2022-04-27 10:57:30|4500.5|4500|4501|4500|4501.5|4500.5|4500.5|4499.5|1953
1651057060000|2022-04-27 10:57:40|4501.5|4500.5|4502.5|4501.5|4502.5|4501.5|4501.5|4500|847
1651057070000|2022-04-27 10:57:50|4503|4502|4503|4502|4503.5|4502.5|4502|4501|2030
1651057080000|2022-04-27 10:58:00|4503.5|4502.5|4503|4502|4503.5|4503|4503|4502|939
1651057090000|2022-04-27 10:58:10|4502.5|4501.5|4505|4504|4506.5|4505.5|4502.5|4501.5|1886
1651057100000|2022-04-27 10:58:20|4505.5|4504.5|4506|4505|4506|4505.5|4505.5|4504.5|0
1651057110000|2022-04-27 10:58:30|4505|4504.5|4505|4504.5|4506|4504.5|4504.5|4503.5|917
1651057120000|2022-04-27 10:58:40|4504.5|4504|4504|4502.5|4504.5|4504|4503.5|4502|506
1651057130000|2022-04-27 10:58:50|4503.5|4503|4503.5|4502.5|4503.5|4503|4503.5|4502.5|0
1651057140000|2022-04-27 10:59:00|4503|4503|4505.5|4504.5|4506|4505|4503|4502|1249
1651057150000|2022-04-27 10:59:10|4505|4504|4505.5|4504.5|4505.5|4505|4505|4504|0
1651057160000|2022-04-27 10:59:20|4506|4505|4505.5|4505|4506.5|4505.5|4505.5|4504.5|0
1651057170000|2022-04-27 10:59:30|4506|4504.5|4503.5|4502.5|4506|4504.5|4503|4502|2060
1651057180000|2022-04-27 10:59:40|4504|4503|4504.5|4503.5|4504.5|4503.5|4503.5|4502.5|820
1651057190000|2022-04-27 10:59:50|4504|4503|4503.5|4502.5|4504.5|4503.5|4503|4501.5|528
1651057200000|2022-04-27 11:00:00|4504|4503|4504|4503.5|4505|4504|4504|4503|927
1651057210000|2022-04-27 11:00:10|4504.5|4503|4503|4502.5|4505|4504|4502.5|4501.5|1318
1651057220000|2022-04-27 11:00:20|4503.5|4503|4503.5|4502.5|4504|4503.5|4503.5|4502.5|172
1651057230000|2022-04-27 11:00:30|4504|4503|4504|4503|4504|4503.5|4503.5|4502|350
1651057240000|2022-04-27 11:00:40||4503.5||4503.5||4503.5||4503|0
1651057250000|2022-04-27 11:00:50|||||||||40
1651057260000|2022-04-27 11:01:00|4503.5|4503|4505|4503.5|4505|4504|4503|4502|1091
1651057270000|2022-04-27 11:01:10|4504.5|4504|4505|4503.5|4505|4504|4504|4503|1
1651057280000|2022-04-27 11:01:20|4504.5|4504|4506.5|4505|4506.5|4505.5|4504.5|4504|9226
1651057290000|2022-04-27 11:01:30|4507|4505.5|4506.5|4506|4507.5|4506|4506.5|4505.5|0
1651057300000|2022-04-27 11:01:40|4506|4505.5|4506|4505.5|4506.5|4505.5|4506|4505|269
1651057310000|2022-04-27 11:01:50|4505.5|4505|4506.5|4506|4506.5|4506|4505|4504|838
1651057320000|2022-04-27 11:02:00|4507|4505.5|4507|4506|4508|4506.5|4506.5|4505.5|184
1651057330000|2022-04-27 11:02:10|4506.5|4505.5|4506.5|4505.5|4507|4506|4506|4504.5|182
1651057340000|2022-04-27 11:02:20|4506|4505|4505.5|4504|4506|4505|4504.5|4504|733
1651057350000|2022-04-27 11:02:30|4505|4504.5|4503.5|4502|4505|4504.5|4503.5|4502|652
1651057360000|2022-04-27 11:02:40|4503|4502.5|4499.5|4498.5|4503|4502.5|4498.5|4498|2613
1651057370000|2022-04-27 11:02:50|4500|4499|4500|4499|4501|4499.5|4499|4498|831
1651057380000|2022-04-27 11:03:00|4499.5|4498.5|4499|4498|4499.5|4498.5|4498.5|4498|223
1651057390000|2022-04-27 11:03:10|4498.5|4497.5|4498|4497.5|4498.5|4497.5|4496|4495|1500
1651057400000|2022-04-27 11:03:20|4497.5|4497|4496|4495.5|4497.5|4497|4496|4495.5|414
1651057410000|2022-04-27 11:03:30|4495.5|4495|4495.5|4494.5|4497|4495.5|4495|4493.5|1399
1651057420000|2022-04-27 11:03:40|4496|4495|4495.5|4494.5|4496|4495|4495|4494|0
1651057430000|2022-04-27 11:03:50|4495|4495|4495.5|4494.5|4497|4495.5|4495|4494.5|342
1651057440000|2022-04-27 11:04:00|4495|4494|4493.5|4492.5|4495.5|4494|4493.5|4492|645
1651057450000|2022-04-27 11:04:10|4494|4493|4493.5|4492.5|4494|4493.5|4493.5|4492.5|702
1651057460000|2022-04-27 11:04:20|4493|4492|4492|4491|4494.5|4493|4492|4491|72
1651057470000|2022-04-27 11:04:30|4492.5|4491.5|4492.5|4491.5|4493|4491.5|4491.5|4490.5|375
1651057480000|2022-04-27 11:04:40|4491.5|4491|4491.5|4490|4492|4491.5|4491.5|4490|125
1651057490000|2022-04-27 11:04:50|4492|4490.5|4493|4491.5|4493|4492|4491.5|4490|2466
1651057500000|2022-04-27 11:05:00|4493.5|4492|4495.5|4494|4495.5|4494.5|4493.5|4492|428
1651057510000|2022-04-27 11:05:10|4495||4494.5||4495.5||4494.5||0
1651057520000|2022-04-27 11:05:20|4495|4493.5|4496|4495|4496|4495|4495|4493.5|103
1651057530000|2022-04-27 11:05:30||4495.5||4495||4495.5||4495|16
1651057540000|2022-04-27 11:05:40|4495|4494.5|4495|4494|4495|4494.5|4495|4494|762
1651057550000|2022-04-27 11:05:50|4495.5|4494.5|4495.5|4494.5|4496|4495|4495|4494.5|162
1651057560000|2022-04-27 11:06:00|4495|4494|4491|4490.5|4495|4494|4491|4490.5|1587
1651057570000|2022-04-27 11:06:10|4490.5|4490|4490.5|4489.5|4490.5|4490|4490|4489|13
1651057580000|2022-04-27 11:06:20|4489.5|4489|4492.5|4491|4492.5|4491.5|4489|4488.5|2072
1651057590000|2022-04-27 11:06:30|4492|4490.5|4492|4491.5|4492.5|4491.5|4492|4490.5|790
1651057600000|2022-04-27 11:06:40|4492.5|4492|4493.5|4492|4493.5|4492.5|4492|4491|3285
1651057610000|2022-04-27 11:06:50|4493|4491.5|4491.5|4490.5|4494|4493|4491.5|4490.5|1039
1651057620000|2022-04-27 11:07:00|4492|4491|4493|4491.5|4493.5|4492|4492|4491|269
1651057630000|2022-04-27 11:07:10|4493.5|4492|4492.5|4492|4494|4493|4492.5|4492|211
1651057640000|2022-04-27 11:07:20|4492|4491.5|4493|4492|4494|4492.5|4491.5|4491|441
1651057650000|2022-04-27 11:07:30|4492.5|4491.5|4492|4490.5|4493|4492|4490.5|4489.5|6867
1651057660000|2022-04-27 11:07:40|4492.5|4491|4491.5|4490.5|4493|4491.5|4490.5|4490|507
1651057670000|2022-04-27 11:07:50|4491|4490|4491|4490|4491.5|4490|4490.5|4490|421
1651057680000|2022-04-27 11:08:00|4490.5|4489.5|4492|4491|4492|4491|4489.5|4488|745
1651057690000|2022-04-27 11:08:10|4491.5|4490.5|4492.5|4491|4492.5|4491.5|4491.5|4490|37
1651057700000|2022-04-27 11:08:20|4492|4490.5|4492|4491|4492.5|4491.5|4491.5|4490|486
1651057710000|2022-04-27 11:08:30|4491.5|4490.5|4491.5|4490|4491.5|4490.5|4491|4490|596
1651057720000|2022-04-27 11:08:40|4491|4490.5|4490|4488.5|4491.5|4490.5|4489|4487.5|2142
1651057730000|2022-04-27 11:08:50|4489.5|4488|4484.5|4483|4489.5|4488|4483|4481.5|9607
1651057740000|2022-04-27 11:09:00|4484|4483.5|4484|4482.5|4486|4484.5|4480.5|4479.5|8977
1651057750000|2022-04-27 11:09:10|4484.5|4483|4485|4483.5|4485|4484|4483.5|4482.5|509
1651057760000|2022-04-27 11:09:20|4484.5|4484|4485|4484|4485|4484|4484.5|4484|0
1651057770000|2022-04-27 11:09:30|4485.5|4484.5|4485|4484.5|4486|4485|4485|4484.5|60
1651057780000|2022-04-27 11:09:40|4484.5|4484|4483|4481.5|4484.5|4484|4482.5|4481.5|2248
1651057790000|2022-04-27 11:09:50|4482.5|4482|4482|4481|4483|4482|4481.5|4481|513
1651057800000|2022-04-27 11:10:00|4482.5|4480.5|4483.5|4482.5|4483.5|4482.5|4481.5|4480.5|923
1651057810000|2022-04-27 11:10:10|4483|4482|4483.5|4482.5|4483.5|4482.5|4482|4481.5|1159
1651057820000|2022-04-27 11:10:20|4484|4483|4485|4483.5|4485|4484|4484|4483|167
1651057830000|2022-04-27 11:10:30|4484.5|4484|4485.5|4484.5|4486|4484.5|4484.5|4484|378
1651057840000|2022-04-27 11:10:40|4486|4485|4487|4485.5|4487|4485.5|4486|4485|142
1651057850000|2022-04-27 11:10:50|4487.5|4486|4485.5|4484|4488|4487|4485.5|4484|1434
1651057860000|2022-04-27 11:11:00|4485|4483.5|4484|4483|4485|4484|4484|4482.5|138
1651057870000|2022-04-27 11:11:10|4483.5|4482.5|4482|4481|4483.5|4482.5|4481.5|4480|2334
1651057880000|2022-04-27 11:11:20|4482.5|4481.5|4483|4482|4483|4482.5|4482.5|4481|196
1651057890000|2022-04-27 11:11:30|4483.5|4482.5|4483.5|4483|4483.5|4483|4483.5|4482.5|213
1651057900000|2022-04-27 11:11:40|4484|4483.5|4486|4484.5|4486|4484.5|4484|4483.5|235
1651057910000|2022-04-27 11:11:50|4485.5|4485|4486|4485|4486|4485|4485.5|4485|94
1651057920000|2022-04-27 11:12:00|4485.5|4484.5|4484.5|4483.5|4485.5|4484.5|4484|4483.5|1896
1651057930000|2022-04-27 11:12:10|4484|4483|4485|4484|4486|4484|4483.5|4482.5|126
1651057940000|2022-04-27 11:12:20|4485.5||4485.5||4485.5||4485||0
1651057950000|2022-04-27 11:12:30|4486|4484.5|4486|4484.5|4486|4485.5|4485.5|4484.5|234
1651057960000|2022-04-27 11:12:40|4485.5|4485|4486|4484.5|4487|4485.5|4485|4484.5|1034
1651057970000|2022-04-27 11:12:50|4486.5|4485|4487.5|4486|4487.5|4486|4486.5|4485|100
1651057980000|2022-04-27 11:13:00|4488.5|4486.5|4488.5|4487|4489|4488|4488|4486.5|1690
1651057990000|2022-04-27 11:13:10|4489|4487.5|4489|4488|4491|4490|4488.5|4487.5|1692
1651058000000|2022-04-27 11:13:20|4488.5|4487.5|4488.5|4487.5|4488.5|4488|4488.5|4487.5|100
1651058010000|2022-04-27 11:13:30|4489|4488|4490.5|4489|4490.5|4489|4489|4488|60
1651058020000|2022-04-27 11:13:40|4491|4489.5|4490.5|4489.5|4491.5|4490|4490.5|4489.5|0
1651058030000|2022-04-27 11:13:50|4490|4489|4490|4488.5|4491|4489.5|4489.5|4488.5|1693
1651058040000|2022-04-27 11:14:00|4489.5|4488|4489|4487.5|4489.5|4488|4489|4487.5|620
1651058050000|2022-04-27 11:14:10|4488.5|4488|4489.5|4488|4489.5|4488.5|4488.5|4487.5|606
1651058060000|2022-04-27 11:14:20|4490|4488.5|4491.5|4490.5|4492.5|4491|4490|4488.5|1170
1651058070000|2022-04-27 11:14:30|4491|4490|4490.5|4489.5|4491|4490|4490.5|4489|356
1651058080000|2022-04-27 11:14:40|4491|4490|4491|4490|4491|4490|4491|4489.5|5
1651058090000|2022-04-27 11:14:50|4491.5|4490.5|4492|4491|4492.5|4491|4491.5|4490.5|255
1651058100000|2022-04-27 11:15:00|4491.5||4492||4492||4491.5||0
1651058110000|2022-04-27 11:15:10|4492.5|4491.5|4492|4491|4494|4492.5|4492|4491|1484
1651058120000|2022-04-27 11:15:20|4491.5|4490.5|4491|4489.5|4491.5|4490.5|4490.5|4489.5|345
1651058130000|2022-04-27 11:15:30|4490.5|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|150
1651058140000|2022-04-27 11:15:40|4490||4490.5||4490.5||4490||0
1651058150000|2022-04-27 11:15:50|4490|4488.5|4489.5|4488.5|4490.5|4488.5|4489.5|4488|123
1651058160000|2022-04-27 11:16:00|4490|4489|4491|4489.5|4491|4489.5|4490|4488.5|461
1651058170000|2022-04-27 11:16:10|4490.5|4490|4490|4488.5|4491|4490|4490|4488.5|948
1651058180000|2022-04-27 11:16:20|4491|4489|4490|4489.5|4491|4489.5|4489|4488.5|1992
1651058190000|2022-04-27 11:16:30|4490.5|4490|4490|4489.5|4491|4490|4490|4489|983
1651058200000|2022-04-27 11:16:40|4489.5|4489|4490|4489|4490.5|4489.5|4489.5|4489|349
1651058210000|2022-04-27 11:16:50|4489.5|4488.5|4486.5|4485|4490|4488.5|4486.5|4484.5|1142
1651058220000|2022-04-27 11:17:00|4486|4485.5|4487.5|4486.5|4487.5|4486.5|4486|4485.5|499
1651058230000|2022-04-27 11:17:10|4487|4486|4486|4484.5|4487|4486|4485.5|4484.5|96
1651058240000|2022-04-27 11:17:20|4486.5|4485|4486.5|4486|4486.5|4486|4486.5|4485|248
1651058250000|2022-04-27 11:17:30|4487|4485.5|4486|4485|4488|4486.5|4486|4485|471
1651058260000|2022-04-27 11:17:40|4485.5|4484.5|4491|4489.5|4492|4491|4485.5|4484|4542
1651058270000|2022-04-27 11:17:50|4490.5|4490|4492|4491|4492|4491|4490|4490|560
1651058280000|2022-04-27 11:18:00|4491.5|4490|4492|4491|4492|4491.5|4491|4490|378
1651058290000|2022-04-27 11:18:10|4491.5|4490.5|4490|4489|4492|4491|4490|4488.5|1205
1651058300000|2022-04-27 11:18:20|4489.5|4489.5|4489.5|4488.5|4490|4489.5|4489.5|4488.5|40
1651058310000|2022-04-27 11:18:30|4489|4488|4488|4486.5|4489.5|4488.5|4487.5|4486.5|0
1651058320000|2022-04-27 11:18:40|4487.5|4487|4488|4486.5|4488|4487|4487.5|4486.5|23
1651058330000|2022-04-27 11:18:50|4488.5|4487|4488|4487|4489.5|4488|4487.5|4486.5|369
1651058340000|2022-04-27 11:19:00|4488.5|4487.5|4489.5|4488|4492|4490.5|4487.5|4487|16315
1651058350000|2022-04-27 11:19:10|4489|4487.5|4488.5|4487.5|4489|4488|4488.5|4487.5|20
1651058360000|2022-04-27 11:19:20|4488|4487|4488|4486.5|4489.5|4487.5|4487.5|4486.5|60
1651058370000|2022-04-27 11:19:30|4487.5|4486|4487.5|4486|4487.5|4486.5|4486.5|4485.5|534
1651058380000|2022-04-27 11:19:40|4488|4486.5|4487|4485.5|4488|4486.5|4486.5|4485.5|473
1651058390000|2022-04-27 11:19:50|4487.5|4486|4487.5|4486.5|4488.5|4487|4487|4485.5|1968
1651058400000|2022-04-27 11:20:00|4487|4486|4488.5|4487|4489|4487.5|4487|4486|284
1651058410000|2022-04-27 11:20:10|4489|4487.5|4489.5|4488.5|4490|4489|4488.5|4487|232
1651058420000|2022-04-27 11:20:20|4490|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|0
1651058430000|2022-04-27 11:20:30|4490|4489|4489.5|4488.5|4490.5|4489.5|4489.5|4488.5|632
1651058440000|2022-04-27 11:20:40|4489|4488|4490.5|4489|4490.5|4489|4488.5|4487.5|285
1651058450000|2022-04-27 11:20:50||4489.5||4489.5||4489.5||4489|0
1651058460000|2022-04-27 11:21:00||4490||4490||4490||4489.5|0
1651058470000|2022-04-27 11:21:10|4491|4490.5|4491|4490|4491.5|4490.5|4490.5|4490|263
1651058480000|2022-04-27 11:21:20|4490.5|4490.5|4490.5|4490|4491.5|4490.5|4490.5|4490|2
1651058490000|2022-04-27 11:21:30|4490|4489.5|4489|4488|4490|4489.5|4488|4487|2726
1651058500000|2022-04-27 11:21:40|4489.5|4488.5|4490|4489|4490.5|4489|4489.5|4488.5|546
1651058510000|2022-04-27 11:21:50|4489.5|4488.5|4487.5|4486.5|4489.5|4488.5|4487.5|4486.5|965
1651058520000|2022-04-27 11:22:00|4487|4486|4487|4486.5|4487.5|4486.5|4486.5|4486|621
1651058530000|2022-04-27 11:22:10|4487.5|4486|4488.5|4487|4489|4488|4487.5|4486|1145
1651058540000|2022-04-27 11:22:20|4489|4487.5|4489|4488|4489.5|4488.5|4488.5|4487|586
1651058550000|2022-04-27 11:22:30|4488.5|4487.5|4489|4487.5|4489.5|4488.5|4488|4487|708
1651058560000|2022-04-27 11:22:40|4488.5|4487|4489|4488|4489|4488|4488|4487|259
1651058570000|2022-04-27 11:22:50|4489.5|4488.5|4489|4488|4489.5|4488.5|4489|4487.5|135
1651058580000|2022-04-27 11:23:00|4488.5|4487.5|4487.5|4486.5|4488.5|4487.5|4486.5|4486|55
1651058590000|2022-04-27 11:23:10|4487|4486|4486.5|4486|4487.5|4486|4486|4485.5|416
1651058600000|2022-04-27 11:23:20|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485.5|26
1651058610000|2022-04-27 11:23:30|4486|4485|4485.5|4485|4486|4485|4484.5|4484|672
1651058620000|2022-04-27 11:23:40|4486|4484.5|4483.5|4483|4486|4484.5|4483.5|4483|841
1651058630000|2022-04-27 11:23:50|4484|4482.5|4484|4483|4484.5|4483.5|4483.5|4482.5|397
1651058640000|2022-04-27 11:24:00|4483.5|4482.5|4479.5|4478.5|4484|4482.5|4479.5|4478.5|1843
1651058650000|2022-04-27 11:24:10|4480|4479|4482|4481|4482.5|4481.5|4480|4479|334
1651058660000|2022-04-27 11:24:20|4481.5|4480.5|4481|4479.5|4482|4480.5|4480.5|4479.5|274
1651058670000|2022-04-27 11:24:30|4480.5|4479|4480.5|4479|4485.5|4484|4476|4475|15259
1651058680000|2022-04-27 11:24:40|4480|4478.5|4476.5|4475.5|4480|4478.5|4476.5|4475.5|3713
1651058690000|2022-04-27 11:24:50|4476|4475|4475|4474|4477|4475.5|4473.5|4473|2145
1651058700000|2022-04-27 11:25:00|4475.5|4474.5|4475.5|4474.5|4478|4476.5|4474|4473|4005
1651058710000|2022-04-27 11:25:10|4476|4475|4474|4472|4477.5|4476.5|4474|4472|2345
1651058720000|2022-04-27 11:25:20|4473.5|4472.5|4474.5|4473|4475|4474|4473.5|4472.5|213
1651058730000|2022-04-27 11:25:30|4474|4473.5|4473|4471.5|4475|4473.5|4472|4471|2523
1651058740000|2022-04-27 11:25:40|4472.5|4472|4473|4471|4473|4472|4472|4471|579
1651058750000|2022-04-27 11:25:50|4472.5|4471.5|4475|4473.5|4475|4473.5|4472.5|4471.5|391
1651058760000|2022-04-27 11:26:00|4474.5|4473|4473|4471.5|4475|4474|4472.5|4471|1191
1651058770000|2022-04-27 11:26:10|4472.5|4472|4472.5|4471|4473.5|4472|4472|4471|1338
1651058780000|2022-04-27 11:26:20|4472|4470|4470|4468.5|4472.5|4471|4469.5|4468|2467
1651058790000|2022-04-27 11:26:30|4469.5|4468|4469|4467.5|4470|4469|4468.5|4467.5|1244
1651058800000|2022-04-27 11:26:40|4468.5|4467|4468|4466.5|4469|4467.5|4467|4465.5|814
1651058810000|2022-04-27 11:26:50|4467.5|4466|4468|4466.5|4471|4470|4467|4466|2190
1651058820000|2022-04-27 11:27:00|4467.5|4466|4467|4466|4469.5|4468|4467|4466|3451
1651058830000|2022-04-27 11:27:10|4467.5|4466.5|4470.5|4469|4470.5|4469.5|4467.5|4466.5|423
1651058840000|2022-04-27 11:27:20|4471|4469.5|4472|4470.5|4472|4471|4471|4469.5|266
1651058850000|2022-04-27 11:27:30|4471.5|4471|4472|4470.5|4472|4471|4471.5|4470.5|108
1651058860000|2022-04-27 11:27:40|4471.5|4471|4472.5|4471|4475|4473|4471.5|4471|815
1651058870000|2022-04-27 11:27:50|4473|4471.5|4473|4472|4473|4472|4473|4471.5|0
1651058880000|2022-04-27 11:28:00|4472.5|4471.5|4475|4473.5|4475|4473.5|4472.5|4471.5|60
1651058890000|2022-04-27 11:28:10|4474.5||4474.5||4475||4474.5||88
1651058900000|2022-04-27 11:28:20|||||||||4
1651058910000|2022-04-27 11:28:30|4474|4473|4474.5|4473|4475|4473.5|4473.5|4472|58
1651058920000|2022-04-27 11:28:40|4475|4473.5|4470|4469|4475.5|4474|4470|4469|2227
1651058930000|2022-04-27 11:28:50|4469.5|4468.5|4468.5|4467|4470|4468.5|4468|4467|848
1651058940000|2022-04-27 11:29:00|4469|4467.5|4468.5|4467|4469|4468|4467.5|4466.5|239
1651058950000|2022-04-27 11:29:10|4468|4466.5|4468|4467|4468.5|4467.5|4467.5|4466.5|303
1651058960000|2022-04-27 11:29:20|4468.5|4467.5|4468.5|4467|4469.5|4468|4468|4467|463
1651058970000|2022-04-27 11:29:30|4468||4468.5||4468.5||4468||0
1651058980000|2022-04-27 11:29:40||4467.5||4467.5||4468||4467|146
1651058990000|2022-04-27 11:29:50|4468|4467|4469|4467.5|4469|4468.5|4468|4467|959
1651059000000|2022-04-27 11:30:00|4468.5|4467|4469|4468|4469|4468|4468|4467|1127
1651059010000|2022-04-27 11:30:10|4469.5|4468.5|4469|4468.5|4472|4470|4469|4468|578
1651059020000|2022-04-27 11:30:20|4469.5|4468|4464|4462.5|4470|4468|4464|4462.5|3892
1651059030000|2022-04-27 11:30:30|4463.5|4462|4463.5|4462|4466.5|4466|4463.5|4462|2131
1651059040000|2022-04-27 11:30:40|4464|4462.5|4465|4464|4465.5|4464|4463.5|4462.5|1202
1651059050000|2022-04-27 11:30:50|4465.5|4464.5|4466|4465|4466.5|4465|4465.5|4464.5|0
1651059060000|2022-04-27 11:31:00|4465.5|4464.5|4466.5|4465.5|4466.5|4465.5|4465|4464|89
1651059070000|2022-04-27 11:31:10|4467|4466|4468|4466.5|4468.5|4467|4466.5|4465.5|146
1651059080000|2022-04-27 11:31:20|4467.5|4467|4470|4468.5|4470.5|4468.5|4467.5|4466.5|223
1651059090000|2022-04-27 11:31:30|4470.5|4469|4471|4470|4471.5|4470|4470|4468.5|240
1651059100000|2022-04-27 11:31:40|4470.5|4469.5|4468|4467|4470.5|4469.5|4468|4466.5|2164
1651059110000|2022-04-27 11:31:50|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|46
1651059120000|2022-04-27 11:32:00|4468|4466.5|4469.5|4468|4470|4468.5|4467.5|4466|1174
1651059130000|2022-04-27 11:32:10|4470|4468.5|4467.5|4466.5|4470|4468.5|4467.5|4466.5|33
1651059140000|2022-04-27 11:32:20|4468|4467|4468|4467|4468.5|4467|4467.5|4466.5|414
1651059150000|2022-04-27 11:32:30|4467.5|4466.5|4468|4467|4468|4467|4467|4466|451
1651059160000|2022-04-27 11:32:40|4468.5|4466.5|4469.5|4467.5|4470|4469|4468.5|4466.5|456
1651059170000|2022-04-27 11:32:50|4469|4468|4469.5|4468|4469.5|4468|4469|4468|0
1651059180000|2022-04-27 11:33:00|4469|4467.5|4469|4468.5|4470|4468.5|4468.5|4467.5|973
1651059190000|2022-04-27 11:33:10|4468.5|4468|4469.5|4468|4469.5|4468.5|4468|4467.5|360
1651059200000|2022-04-27 11:33:20|4470|4468.5|4468.5|4467.5|4470|4468.5|4468.5|4467|2541
1651059220000|2022-04-27 11:33:40|4469|4468|4471.5|4470|4471.5|4470|4469|4468|1064
1651059230000|2022-04-27 11:33:50|4472|4470.5|4471.5|4470.5|4473|4471.5|4471.5|4470|284
1651059240000|2022-04-27 11:34:00|4471|4471|4471.5|4470.5|4472|4471.5|4470.5|4470|1694
1651059250000|2022-04-27 11:34:10|4472|4471|4473|4471.5|4473.5|4472|4471.5|4470.5|37
1651059260000|2022-04-27 11:34:20|4474|4472|4473|4472|4475|4473.5|4472.5|4471.5|920
1651059270000|2022-04-27 11:34:30|4472.5|4472.5|4473.5|4473|4474.5|4473|4472.5|4472.5|23
1651059280000|2022-04-27 11:34:40|4473|4472.5|4473|4472|4473|4472.5|4472.5|4472|123
1651059290000|2022-04-27 11:34:50|4473.5|4472.5|4473.5|4473|4475|4473.5|4473.5|4472.5|344
1651059300000|2022-04-27 11:35:00|4473|4472.5|4472|4471.5|4473|4472.5|4472|4471.5|212
1651059310000|2022-04-27 11:35:10|4471.5|4471|4477|4475.5|4477.5|4477|4471.5|4471|20098
1651059320000|2022-04-27 11:35:20|4476.5|4475|4476|4475|4476.5|4475.5|4474|4473|1252
1651059330000|2022-04-27 11:35:30|4475.5|4474.5|4472.5|4471.5|4475.5|4474.5|4472|4471.5|870
1651059340000|2022-04-27 11:35:40|4473|4472|4473|4471.5|4474|4473|4472|4471.5|863
1651059350000|2022-04-27 11:35:50|4473.5|4472|4475.5|4474|4476.5|4475|4473.5|4472|967
1651059360000|2022-04-27 11:36:00|4476|4474.5|4476|4475.5|4477|4475.5|4476|4474|0
1651059370000|2022-04-27 11:36:10|4476.5||4476||4476.5||4476||75
1651059380000|2022-04-27 11:36:20|4476.5|4475|4475.5|4475|4476.5|4475|4475.5|4475|392
1651059390000|2022-04-27 11:36:30|4476|4475.5|4476|4474.5|4476.5|4475.5|4475.5|4474.5|926
1651059400000|2022-04-27 11:36:40|4476.5|4475|4476.5|4475.5|4476.5|4475.5|4476|4474.5|10
1651059410000|2022-04-27 11:36:50|4476|4473.5|4472.5|4471.5|4476|4473.5|4472.5|4471.5|3785
1651059420000|2022-04-27 11:37:00|4473|4472|4472.5|4472|4474.5|4473.5|4472|4471.5|2241
1651059430000|2022-04-27 11:37:10|4473|4472.5|4473.5|4472|4473.5|4472.5|4473|4472|261
1651059440000|2022-04-27 11:37:20|4474|4472.5|4474|4473|4474|4473|4473.5|4472|137
1651059450000|2022-04-27 11:37:30|4473.5|4472.5|4473|4472|4474|4473|4472.5|4471.5|2711
1651059470000|2022-04-27 11:37:50||4472.5||4472.5||4472.5||4472.5|0
1651059480000|2022-04-27 11:38:00|4472.5|4472|4473|4472|4473|4472|4472.5|4472|490
1651059490000|2022-04-27 11:38:10|4472.5|4472.5|4473|4472|4474.5|4473|4472.5|4472|302
1651059500000|2022-04-27 11:38:20|4473.5|4472.5|4475.5|4474|4475.5|4474.5|4473|4472|8844
1651059510000|2022-04-27 11:38:30|4475|4474.5|4475.5|4474.5|4475.5|4474.5|4474.5|4474|9
1651059520000|2022-04-27 11:38:40|4475|4474|4473.5|4472.5|4475|4474|4473.5|4472.5|650
1651059530000|2022-04-27 11:38:50|4474|4472|4473|4472|4474|4472|4473|4472|636
1651059540000|2022-04-27 11:39:00|4472.5|4471.5|4472|4471.5|4473|4472|4472|4471.5|1333
1651059550000|2022-04-27 11:39:10|4472.5|4472|4474.5|4473.5|4474.5|4474|4472.5|4471.5|1851
1651059560000|2022-04-27 11:39:20|4474|4474|4473|4471.5|4474|4474|4472.5|4471.5|497
1651059570000|2022-04-27 11:39:30|4473.5|4472|4474.5|4473.5|4474.5|4473.5|4473.5|4471.5|338
1651059580000|2022-04-27 11:39:40|4474|4473|4475|4473.5|4475.5|4474|4474|4473|134
1651059590000|2022-04-27 11:39:50|4474.5|4474|4475.5|4474|4476|4474.5|4474|4474|964
1651059600000|2022-04-27 11:40:00|4476|4474.5|4476.5|4475|4477|4475.5|4475|4474.5|310
1651059610000|2022-04-27 11:40:10|4476|4474.5|4476|4475.5|4477|4475.5|4474|4473.5|439
1651059620000|2022-04-27 11:40:20|4476.5|4475|4476.5|4475.5|4476.5|4475.5|4475.5|4475|318
1651059630000|2022-04-27 11:40:30|4477|4476|4477.5|4476.5|4477.5|4476.5|4477|4475|129
1651059640000|2022-04-27 11:40:40|4477|4476|4477.5|4476|4477.5|4476.5|4476.5|4476|276
1651059650000|2022-04-27 11:40:50|4477|4475.5|4477.5|4476.5|4477.5|4477|4476.5|4475|809
1651059660000|2022-04-27 11:41:00|4477|4476|4478.5|4477|4478.5|4477.5|4477|4476|643
1651059670000|2022-04-27 11:41:10|4478|4476.5|4483.5|4482.5|4486|4485|4478|4476.5|51327
1651059680000|2022-04-27 11:41:20|4484|4483|4483.5|4482|4486|4484.5|4483.5|4482|1820
1651059690000|2022-04-27 11:41:30|4484|4482.5|4484.5|4483.5|4486|4484.5|4483.5|4482.5|1847
1651059700000|2022-04-27 11:41:40|4485|4484|4484.5|4483.5|4486|4484.5|4484|4483|2668
1651059710000|2022-04-27 11:41:50||4483||4483||4483.5||4483|3
1651059720000|2022-04-27 11:42:00|4484|4483.5|4495|4494|4495|4494.5|4483.5|4483|43261
1651059730000|2022-04-27 11:42:10|4494.5|4493.5|4492|4490.5|4494.5|4493.5|4490|4488.5|4502
1651059740000|2022-04-27 11:42:20|4491.5|4491|4490.5|4489.5|4491.5|4491|4490|4489.5|3102
1651059750000|2022-04-27 11:42:30|4490|4488.5|4493.5|4492|4498.5|4497.5|4489.5|4488.5|5799
1651059760000|2022-04-27 11:42:40|4494|4492.5|4493|4492|4494|4492.5|4492.5|4491|297
1651059770000|2022-04-27 11:42:50|4492.5|4491.5|4491.5|4490|4492.5|4491.5|4491|4490|394
1651059780000|2022-04-27 11:43:00|4491|4489.5|4492|4490.5|4492|4491.5|4490.5|4489|1173
1651059790000|2022-04-27 11:43:10|4492.5|4491|4495|4494|4495.5|4494|4492|4491|2340
1651059800000|2022-04-27 11:43:20|4495.5|4494.5|4498.5|4497.5|4499|4498|4495.5|4494.5|1627
1651059810000|2022-04-27 11:43:30|4498|4497|4501.5|4500|4502.5|4500.5|4497.5|4495.5|7425
1651059820000|2022-04-27 11:43:40|4501|4499|4500.5|4499.5|4501|4499.5|4500|4498.5|393
1651059830000|2022-04-27 11:43:50|4500||4500.5||4500.5||4500||550
1651059840000|2022-04-27 11:44:00|4500|4499|4500.5|4499.5|4500.5|4499.5|4500|4499|1988
1651059850000|2022-04-27 11:44:10|4501|4500|4500.5|4499|4503|4501.5|4499|4498|7552
1651059860000|2022-04-27 11:44:20|4500||4500.5||4500.5||4500||116
1651059870000|2022-04-27 11:44:30|4501.5|4499.5|4504|4503|4504.5|4503|4501.5|4499.5|2646
1651059880000|2022-04-27 11:44:40|4503.5|4502.5|4502.5|4501.5|4503.5|4502.5|4502.5|4501|1005
1651059890000|2022-04-27 11:44:50|4502||4502.5||4502.5||4502||0
1651059900000|2022-04-27 11:45:00|4502|4501|4504|4502.5|4504|4503|4502|4501|714
1651059910000|2022-04-27 11:45:10|4503.5|4502|4500.5|4499.5|4503.5|4502|4500|4498.5|2001
1651059920000|2022-04-27 11:45:20|4501|4500|4501.5|4500|4502|4501|4501|4500|74
1651059930000|2022-04-27 11:45:30|4501|4499.5|4500|4499|4501|4500.5|4499.5|4498.5|392
1651059940000|2022-04-27 11:45:40|4499.5|4498.5|4500.5|4500|4501|4500|4499.5|4498.5|329
1651059950000|2022-04-27 11:45:50|4501|4500.5|4502|4500.5|4502.5|4501.5|4500|4499.5|2889
1651059960000|2022-04-27 11:46:00|4501.5|4500|4501|4499.5|4501.5|4500|4501|4499.5|245
1651059970000|2022-04-27 11:46:10|4500.5|4500|4500.5|4499|4501|4500.5|4500|4498.5|1205
1651059980000|2022-04-27 11:46:20|4500||4500||4500||4500||0
1651059990000|2022-04-27 11:46:30|||||||||100
1651060000000|2022-04-27 11:46:40|4499.5|4498.5|4500|4499|4501|4499.5|4499.5|4498.5|408
1651060010000|2022-04-27 11:46:50||4498.5||4499||4499||4498.5|80
1651060020000|2022-04-27 11:47:00|4500.5|4499.5|4501.5|4500|4501.5|4500.5|4500|4498.5|1331
1651060030000|2022-04-27 11:47:10|4501|4500.5|4501|4500|4501|4500.5|4501|4500|3
1651060040000|2022-04-27 11:47:20|4501.5|4500.5|4501.5|4500|4501.5|4500.5|4500.5|4500|1294
1651060050000|2022-04-27 11:47:30|4502|4500.5|4503.5|4502|4503.5|4502.5|4502|4500.5|987
1651060060000|2022-04-27 11:47:40|4504|4502.5|4505|4503.5|4505|4504.5|4504|4502.5|797
1651060070000|2022-04-27 11:47:50|4504.5|4504|4505.5|4504|4505.5|4504|4504.5|4503|748
1651060080000|2022-04-27 11:48:00|4506|4504.5|4505.5|4504.5|4506|4505|4505.5|4504.5|271
1651060090000|2022-04-27 11:48:10|4505|4504|4505.5|4504|4505.5|4504.5|4504.5|4504|1501
1651060100000|2022-04-27 11:48:20|4506|4504.5|4506.5|4505.5|4506.5|4505.5|4506|4504.5|23
1651060110000|2022-04-27 11:48:30|4507|4506|4507.5|4506.5|4508.5|4508|4506.5|4506|890
1651060120000|2022-04-27 11:48:40|4508|4507|4508|4507|4508|4507|4508|4506.5|566
1651060140000|2022-04-27 11:49:00|4507.5|4506.5|4507|4506|4507.5|4506.5|4507|4506|691
1651060150000|2022-04-27 11:49:10|4506.5|4505.5|4506.5|4505.5|4507|4505.5|4506.5|4505.5|750
1651060160000|2022-04-27 11:49:20|4506|4505|4506|4505|4506|4505|4505|4504.5|1049
1651060170000|2022-04-27 11:49:30|4507|4505.5|4508.5|4507.5|4508.5|4507.5|4507|4505.5|778
1651060180000|2022-04-27 11:49:40|4509|4508|4511|4509.5|4512|4510.5|4509|4507.5|895
1651060190000|2022-04-27 11:49:50|4510.5|4510|4510.5|4509.5|4510.5|4510|4510.5|4509.5|0
1651060200000|2022-04-27 11:50:00|4510||4510||4510||4510||0
1651060210000|2022-04-27 11:50:10|4509.5|4509|4509.5|4508.5|4510.5|4509.5|4509.5|4508.5|570
1651060220000|2022-04-27 11:50:20|4509|4508|4509|4507.5|4509|4508|4507.5|4506.5|463
1651060230000|2022-04-27 11:50:30|4508.5|4507|4508|4507|4508.5|4507.5|4507.5|4506.5|1156
1651060240000|2022-04-27 11:50:40|4507.5|4506.5|4507|4505.5|4508|4506.5|4506.5|4505.5|600
1651060250000|2022-04-27 11:50:50|4506.5|4506|4508|4507|4508|4507|4506.5|4505.5|123
1651060260000|2022-04-27 11:51:00|4507.5|4506.5|4506|4505|4508|4507|4505.5|4505|1335
1651060270000|2022-04-27 11:51:10|4505.5|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|170
1651060280000|2022-04-27 11:51:20|4505|4504|4504.5|4503|4505|4504.5|4504.5|4503|378
1651060290000|2022-04-27 11:51:30|4504|4503.5|4504.5|4503|4504.5|4503.5|4504|4503|116
1651060300000|2022-04-27 11:51:40|4504||4504||4504||4503.5||0
1651060310000|2022-04-27 11:51:50|4503.5|4502.5|4502.5|4502|4503.5|4502.5|4502.5|4502|649
1651060320000|2022-04-27 11:52:00|4503|4502.5|4503|4502|4503.5|4503|4503|4502|1440
1651060340000|2022-04-27 11:52:20|4502.5||4503||4503||4502.5||0
1651060350000|2022-04-27 11:52:30|4502.5|4501.5|4502.5|4501.5|4503|4502|4502.5|4501|975
1651060360000|2022-04-27 11:52:40|4502|4502|4504|4502.5|4504|4503|4502|4502|229
1651060370000|2022-04-27 11:52:50|4503.5|4503|4503.5|4502.5|4504|4503|4503.5|4502.5|8
1651060380000|2022-04-27 11:53:00|4503|4502|4501.5|4501|4503.5|4502|4501.5|4500.5|1211
1651060390000|2022-04-27 11:53:10||4500.5||4500.5||4500.5||4500.5|156
1651060400000|2022-04-27 11:53:20|4501|4500|4499.5|4498.5|4501|4500.5|4499.5|4498.5|855
1651060410000|2022-04-27 11:53:30|4500|4499|4500.5|4499.5|4500.5|4500|4500|4499|418
1651060420000|2022-04-27 11:53:40||4499||4499||4499||4499|472
1651060430000|2022-04-27 11:53:50|4500|4498.5|4499.5|4498|4500|4498.5|4499|4498|25
1651060440000|2022-04-27 11:54:00||4498.5||4499||4499||4498|0
1651060450000|2022-04-27 11:54:10|4500|4499.5|4503.5|4502.5|4503.5|4502.5|4500|4499.5|435
1651060460000|2022-04-27 11:54:20|4504|4502|4502.5|4502|4504|4503|4502.5|4501.5|124
1651060470000|2022-04-27 11:54:30|4502|4501.5|4501|4500|4502|4501.5|4500.5|4499.5|1124
1651060480000|2022-04-27 11:54:40|4500.5|4499.5|4501|4499.5|4501|4500|4500|4498.5|270
1651060490000|2022-04-27 11:54:50|4501.5|4500|4500|4499.5|4501.5|4501|4500|4499|105
1651060500000|2022-04-27 11:55:00|4499.5|4499|4498.5|4497.5|4500|4499|4498.5|4497.5|1035
1651060510000|2022-04-27 11:55:10|4498|4497|4498|4497|4498|4497|4498|4497|214
1651060520000|2022-04-27 11:55:20|4497.5|4497.5|4497|4496.5|4497.5|4497.5|4497|4496.5|130
1651060530000|2022-04-27 11:55:30|4496.5|4496|4498|4497|4498|4497|4496|4495|712
1651060540000|2022-04-27 11:55:40|4497.5|4496.5|4497.5|4496.5|4497.5|4497|4497|4496|545
1651060550000|2022-04-27 11:55:50|4497|4497|4497|4496|4497.5|4497|4495.5|4494|2294
1651060560000|2022-04-27 11:56:00|4496.5|4496.5|4497|4496.5|4497.5|4496.5|4496.5|4496|159
1651060570000|2022-04-27 11:56:10|4496.5|4496|4496|4495|4496.5|4496|4496|4495|60
1651060580000|2022-04-27 11:56:20|4496.5|4495.5|4496.5|4495.5|4497|4496.5|4496.5|4495|634
1651060590000|2022-04-27 11:56:30|4496|4496|4497|4496.5|4497|4496.5|4496|4495|766
1651060600000|2022-04-27 11:56:40|4497.5|4496|4497|4496|4498|4496|4496.5|4495.5|532
1651060610000|2022-04-27 11:56:50|4496.5|4495.5|4495.5|4494.5|4496.5|4495.5|4494|4493|3382
1651060620000|2022-04-27 11:57:00|4496|4495|4498|4497|4498|4497.5|4495.5|4495|145
1651060630000|2022-04-27 11:57:10|4498.5|4497.5|4499.5|4498|4500|4498.5|4498.5|4497.5|618
1651060640000|2022-04-27 11:57:20|4499||4499||4499.5||4499||0
1651060650000|2022-04-27 11:57:30||4498.5||4498.5||4498.5||4498|0
1651060660000|2022-04-27 11:57:40||4498||4498||4498||4497.5|412
1651060680000|2022-04-27 11:58:00|4498.5|4497.5|4498|4497|4499|4497.5|4498|4497|554
1651060690000|2022-04-27 11:58:10|4497.5|4496.5|4495.5|4494.5|4497.5|4496.5|4495.5|4494.5|955
1651060700000|2022-04-27 11:58:20|4496|4495|4493|4492.5|4496|4495|4492|4490.5|1711
1651060710000|2022-04-27 11:58:30|4492.5|4492|4491|4490|4492.5|4492|4491|4490|185
1651060720000|2022-04-27 11:58:40|4491.5|4490.5|4492|4490.5|4493|4491.5|4491.5|4490.5|487
1651060730000|2022-04-27 11:58:50|4492.5|4491|4492|4490.5|4492.5|4491.5|4491.5|4490.5|0
1651060740000|2022-04-27 11:59:00|4491.5|4491|4493|4492|4493.5|4492|4491.5|4490.5|414
1651060750000|2022-04-27 11:59:10|4492.5|4492.5|4493|4492|4493|4492.5|4492.5|4492|11
1651060760000|2022-04-27 11:59:20|4492.5||4493||4493||4492.5||105
1651060770000|2022-04-27 11:59:30|4492.5|4491.5|4493.5|4492.5|4494.5|4493|4492.5|4491.5|1387
1651060780000|2022-04-27 11:59:40|4494||4494||4494||4494||0
1651060790000|2022-04-27 11:59:50|4494.5|4493|4493|4491.5|4495|4494|4492.5|4491.5|1270
1651060800000|2022-04-27 12:00:00|4492.5|4492|4492.5|4491.5|4493|4492|4492|4491.5|146
1651060810000|2022-04-27 12:00:10|4492|4491|4492|4491|4492|4491.5|4491|4490|612
1651060820000|2022-04-27 12:00:20|4491.5|4490.5|4493.5|4492|4494|4493|4490.5|4489.5|1639
1651060830000|2022-04-27 12:00:30|4493|4491.5|4491.5|4490|4493|4491.5|4491.5|4490|62
1651060840000|2022-04-27 12:00:40|4492|4490.5|4493|4492|4493|4492|4491|4490|380
1651060850000|2022-04-27 12:00:50|4492.5|4491.5|4490.5|4489.5|4492.5|4491.5|4490.5|4489.5|270
1651060860000|2022-04-27 12:01:00|4491|4490|4489.5|4488.5|4491|4490|4488.5|4487|1245
1651060870000|2022-04-27 12:01:10|4490|4489|4492.5|4491.5|4493|4492|4490|4488.5|491
1651060880000|2022-04-27 12:01:20|4492|4491|4491.5|4490.5|4492.5|4491|4491.5|4490.5|236
1651060890000|2022-04-27 12:01:30|4492|4490|4494|4492.5|4494|4493|4491.5|4490|156
1651060900000|2022-04-27 12:01:40|4493.5|4492|4492.5|4491|4493.5|4492.5|4492.5|4491|0
1651060910000|2022-04-27 12:01:50|4492||4492||4492||4491.5||0
1651060920000|2022-04-27 12:02:00|4491.5|4490.5|4491.5|4490.5|4491.5|4491|4491|4490|364
1651060930000|2022-04-27 12:02:10|4492|4491|4493.5|4492.5|4494|4492.5|4492|4490.5|197
1651060940000|2022-04-27 12:02:20|4494|4493|4495|4494|4495.5|4494|4494|4492.5|0
1651060950000|2022-04-27 12:02:30|4495.5|4494.5|4496.5|4495.5|4496.5|4496|4495.5|4494.5|344
1651060960000|2022-04-27 12:02:40|4497|4496|4497.5|4496.5|4497.5|4496.5|4496.5|4496|350
1651060970000|2022-04-27 12:02:50|4497|4496|4496.5|4496|4497|4496|4496.5|4495.5|605
1651060980000|2022-04-27 12:03:00|4497|4495.5|4496.5|4495.5|4497|4495.5|4496.5|4495.5|371
1651060990000|2022-04-27 12:03:10|4496|4495|4495|4494|4496|4495|4494.5|4493.5|244
1651061000000|2022-04-27 12:03:20|4494.5|4493.5|4494.5|4494|4495|4494.5|4494|4493|5964
1651061010000|2022-04-27 12:03:30|4494|4493.5|4492|4491|4494|4493.5|4491.5|4491|704
1651061020000|2022-04-27 12:03:40|4491.5|4490.5|4493.5|4492|4493.5|4492|4491.5|4490|81
1651061030000|2022-04-27 12:03:50|4494|4492.5|4493.5|4493|4494.5|4493.5|4493.5|4492|469
1651061040000|2022-04-27 12:04:00|4494||4494.5||4494.5||4494||0
1651061050000|2022-04-27 12:04:10|4495|4493.5|4495.5|4494.5|4495.5|4494.5|4494|4493.5|0
1651061060000|2022-04-27 12:04:20|4496|4495|4498|4497|4499|4497.5|4496|4495|341
1651061070000|2022-04-27 12:04:30|4498.5|4497.5|4500|4498.5|4500|4499|4498|4497.5|81
1651061080000|2022-04-27 12:04:40|4499.5|4498|4500|4499|4500|4499.5|4499|4498|666
1651061090000|2022-04-27 12:04:50|4499.5|4498.5|4498|4497|4500|4498.5|4498|4496.5|877
1651061100000|2022-04-27 12:05:00|4498.5|4497.5|4499.5|4498.5|4499.5|4498.5|4498|4497.5|123
1651061110000|2022-04-27 12:05:10|4500|4499|4500|4499|4500|4499|4500|4498.5|0
1651061120000|2022-04-27 12:05:20|4499.5|4498.5|4499|4498|4500|4498.5|4498.5|4498|297
1651061130000|2022-04-27 12:05:30|4499.5|4497.5|4498|4497.5|4499.5|4497.5|4498|4497.5|94
1651061140000|2022-04-27 12:05:40|4497.5|4497|4498.5|4497.5|4498.5|4497.5|4497.5|4496.5|545
1651061150000|2022-04-27 12:05:50|4498|4497|4498.5|4497.5|4498.5|4497.5|4498|4497|249
1651061160000|2022-04-27 12:06:00|4498|4497|4499|4498|4499|4498|4498|4497|269
1651061170000|2022-04-27 12:06:10|4498.5||4498.5||4498.5||4498.5||0
1651061180000|2022-04-27 12:06:20|4498|4497.5|4499|4498|4499|4498|4498|4497.5|313
1651061190000|2022-04-27 12:06:30|4499.5|4498.5|4499|4498|4499.5|4498.5|4499|4498|149
1651061200000|2022-04-27 12:06:40|4498.5|4497.5|4498.5|4497.5|4499|4497.5|4498|4497.5|758
1651061220000|2022-04-27 12:07:00|4498|4497|4496.5|4495.5|4498|4497|4495.5|4495|1084
1651061230000|2022-04-27 12:07:10|4496|4495|4496|4495.5|4496.5|4496|4496|4494.5|3178
1651061240000|2022-04-27 12:07:20|4496.5|4496|4496.5|4495.5|4496.5|4496|4496.5|4495.5|60
1651061250000|2022-04-27 12:07:30|4496|4496|4496.5|4495.5|4496.5|4496|4496|4495.5|100
1651061260000|2022-04-27 12:07:40|4496||4496||4496.5||4496||0
1651061270000|2022-04-27 12:07:50|4496.5|4496|4498|4497|4498|4497|4496|4495.5|1093
1651061280000|2022-04-27 12:08:00|4497.5|4496.5|4498|4496.5|4498|4496.5|4497.5|4496.5|0
1651061290000|2022-04-27 12:08:10|4497.5|4497|4498.5|4498|4499|4498|4497.5|4496.5|594
1651061300000|2022-04-27 12:08:20|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497|61
1651061310000|2022-04-27 12:08:30|4498.5|4497|4499|4498|4500|4498.5|4498.5|4497|434
1651061320000|2022-04-27 12:08:40|4498.5|4497.5|4499.5|4498|4499.5|4498|4498|4497|265
1651061330000|2022-04-27 12:08:50|4499|4497.5|4498.5|4497.5|4499|4497.5|4498|4497|0
1651061340000|2022-04-27 12:09:00|4499|4498|4498.5|4497.5|4499|4498.5|4497.5|4496.5|1001
1651061350000|2022-04-27 12:09:10|4499|4498|4499|4497.5|4500|4499|4498.5|4497.5|127
1651061360000|2022-04-27 12:09:20|4498.5|4498|4498|4497.5|4499|4498|4498|4497.5|260
1651061370000|2022-04-27 12:09:30|4498.5|4498|4501|4500|4501|4500.5|4498.5|4498|1850
1651061380000|2022-04-27 12:09:40|4501.5|4500.5|4502.5|4501.5|4504|4503|4501.5|4500.5|1591
1651061390000|2022-04-27 12:09:50|4503|4502|4502.5|4501.5|4503|4502|4501.5|4501|1027
1651061400000|2022-04-27 12:10:00|4503|4502|4501.5|4500.5|4503.5|4502|4501.5|4500|850
1651061410000|2022-04-27 12:10:10|4501|4500|4500|4499|4501|4500|4499.5|4498.5|178
1651061420000|2022-04-27 12:10:20|4500.5|4499.5|4499.5|4498.5|4500.5|4500|4499.5|4498.5|124
1651061430000|2022-04-27 12:10:30|4499|4498|4497|4495.5|4499|4498|4497|4495.5|412
1651061440000|2022-04-27 12:10:40|4496.5|4496|4498|4496.5|4498|4497|4496.5|4496|0
1651061450000|2022-04-27 12:10:50|4497.5|4497|4497|4496|4498|4497|4496.5|4495.5|0
1651061460000|2022-04-27 12:11:00|4496.5|4496.5|4498.5|4497.5|4499|4497.5|4496.5|4496.5|537
1651061470000|2022-04-27 12:11:10|4498|4497|4498|4497|4498.5|4497|4498|4497|0
1651061480000|2022-04-27 12:11:20|4497.5|4497.5|4498.5|4497.5|4498.5|4497.5|4497.5|4497.5|0
1651061490000|2022-04-27 12:11:30|4498||4498||4498.5||4498||0
1651061500000|2022-04-27 12:11:40|4497.5|4497|4498|4496.5|4498|4497.5|4497.5|4496.5|382
1651061510000|2022-04-27 12:11:50|4498.5|4497|4499.5|4498.5|4499.5|4498.5|4498.5|4496.5|324
1651061520000|2022-04-27 12:12:00|4499|4499|4498|4496.5|4499|4499|4498|4496.5|607
1651061530000|2022-04-27 12:12:10|4498.5|4497|4498|4497|4499|4498|4497|4496.5|210
1651061540000|2022-04-27 12:12:20|4497.5|4496.5|4496.5|4496|4497.5|4496.5|4496.5|4495.5|123
1651061550000|2022-04-27 12:12:30||4495.5||4496||4496||4495.5|119
1651061560000|2022-04-27 12:12:40|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|545
1651061570000|2022-04-27 12:12:50|4497|4496.5|4497.5|4496.5|4497.5|4497|4497|4496|334
1651061580000|2022-04-27 12:13:00|4497|4497|4496.5|4495.5|4497|4497|4495.5|4495|361
1651061590000|2022-04-27 12:13:10|4496|4495|4495|4494|4496|4495|4495|4494|850
1651061600000|2022-04-27 12:13:20|4494.5|4493.5|4493.5|4492.5|4494.5|4493.5|4493.5|4492.5|37
1651061610000|2022-04-27 12:13:30|4494|4493|4494.5|4493.5|4494.5|4493.5|4493.5|4493|48
1651061620000|2022-04-27 12:13:40|4494|4494|4494|4493.5|4494|4494|4494|4493.5|24
1651061630000|2022-04-27 12:13:50|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4492.5|377
1651061640000|2022-04-27 12:14:00|4494.5|4493|4495|4494|4496|4495|4494.5|4493|405
1651061650000|2022-04-27 12:14:10|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|0
1651061660000|2022-04-27 12:14:20|4495|4494|4493.5|4493|4495|4494|4493.5|4493|296
1651061670000|2022-04-27 12:14:30|4493|4492.5|4492|4491|4493.5|4492.5|4492|4490.5|582
1651061680000|2022-04-27 12:14:40|4492.5|4491.5|4492|4491|4492.5|4492|4491.5|4491|1366
1651061690000|2022-04-27 12:14:50|4492.5|4491.5|4492|4491|4493.5|4492.5|4492|4491|2044
1651061700000|2022-04-27 12:15:00|4491.5|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|37
1651061710000|2022-04-27 12:15:10|4492|4491.5|4492|4491|4492|4491.5|4492|4491|23
1651061720000|2022-04-27 12:15:20|4491.5|4491.5|4492|4491|4492|4491.5|4491.5|4491|123
1651061730000|2022-04-27 12:15:30|4491.5|4491.5|4492.5|4491.5|4493|4492.5|4491.5|4491|468
1651061740000|2022-04-27 12:15:40||4492||4491.5||4492||4491.5|23
1651061750000|2022-04-27 12:15:50|4493|4492|4494|4493|4494|4493|4493|4492|190
1651061760000|2022-04-27 12:16:00|4493.5|4492.5|4493.5|4492.5|4493.5|4493|4493|4492.5|0
1651061770000|2022-04-27 12:16:10|4493|4493|4494|4493|4494|4493|4493|4492.5|141
1651061780000|2022-04-27 12:16:20|4493.5|4492.5|4489|4487.5|4493.5|4492.5|4488.5|4487.5|866
1651061790000|2022-04-27 12:16:30|4488.5|4487|4488|4487|4489.5|4488.5|4487.5|4486.5|1135
1651061800000|2022-04-27 12:16:40|4488.5|4486.5|4486.5|4485.5|4488.5|4486.5|4485|4484|940
1651061810000|2022-04-27 12:16:50|4486|4485|4485|4484|4486.5|4485|4484|4482.5|59
1651061820000|2022-04-27 12:17:00|4485.5|4484.5|4485|4484|4485.5|4484.5|4484.5|4483.5|123
1651061830000|2022-04-27 12:17:10|4485.5|4484.5|4486.5|4485.5|4488|4487|4485.5|4484.5|1666
1651061840000|2022-04-27 12:17:20|4486|4485|4486.5|4485|4486.5|4486|4486|4485|0
1651061850000|2022-04-27 12:17:30|4486|4485.5|4485.5|4484.5|4486|4485.5|4485|4484|375
1651061860000|2022-04-27 12:17:40|4485|4483.5|4484|4483|4485.5|4483.5|4483.5|4483|468
1651061870000|2022-04-27 12:17:50|4484.5|4483.5|4485.5|4484.5|4485.5|4484.5|4483.5|4483|610
1651061880000|2022-04-27 12:18:00|4485|4484|4483.5|4483|4485.5|4484|4483.5|4483|145
1651061890000|2022-04-27 12:18:10|4484|4483.5|4483|4481.5|4484.5|4483.5|4482.5|4481|372
1651061900000|2022-04-27 12:18:20|4482.5|4481|4483|4482|4483.5|4482.5|4481.5|4480.5|955
1651061910000|2022-04-27 12:18:30|4482.5|4481.5|4483|4481.5|4483.5|4482|4481|4480.5|521
1651061920000|2022-04-27 12:18:40|4482.5|4481|4482|4480.5|4483|4482|4481.5|4480.5|24
1651061930000|2022-04-27 12:18:50|4481.5|4480|4481|4480|4481.5|4480.5|4481|4480|141
1651061940000|2022-04-27 12:19:00|4480.5||4481||4481||4480.5||0
1651061950000|2022-04-27 12:19:10|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|442
1651061960000|2022-04-27 12:19:20|4482|4481|4479|4477.5|4482.5|4481|4478.5|4477.5|1808
1651061970000|2022-04-27 12:19:30|4478.5|4478|4479|4478|4479.5|4478|4478|4477|1
1651061980000|2022-04-27 12:19:40|4478.5|4477.5|4478|4477|4479|4477.5|4478|4477|201
1651061990000|2022-04-27 12:19:50|4478.5|4477.5|4478|4477|4479|4478|4478|4477|582
1651062000000|2022-04-27 12:20:00|4478.5|4477.5|4481|4480|4481.5|4480|4478.5|4477.5|686
1651062010000|2022-04-27 12:20:10|4480.5|4480.5|4481|4480.5|4481.5|4480.5|4480.5|4480.5|0
1651062020000|2022-04-27 12:20:20|4480.5|4480|4479.5|4478|4480.5|4480|4479.5|4478|497
1651062030000|2022-04-27 12:20:30|4480|4478.5|4477.5|4477|4480|4479|4477.5|4477|37
1651062040000|2022-04-27 12:20:40|4477|4476.5|4477|4476.5|4477.5|4476.5|4476.5|4476|60
1651062050000|2022-04-27 12:20:50|4477.5|4477|4479.5|4478|4479.5|4478|4477.5|4477|625
1651062060000|2022-04-27 12:21:00|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4477.5|193
1651062070000|2022-04-27 12:21:10||4477.5||4477||4477.5||4477|115
1651062080000|2022-04-27 12:21:20|4478|4476.5|4477|4476|4478.5|4477|4477|4476|1
1651062090000|2022-04-27 12:21:30||4476.5||4476||4476.5||4476|0
1651062100000|2022-04-27 12:21:40|4477.5|4476.5|4477|4476|4478|4476.5|4477|4476|46
1651062120000|2022-04-27 12:22:00|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476.5|4475|437
1651062130000|2022-04-27 12:22:10|4477|4476|4475.5|4474.5|4477|4476|4475|4474.5|553
1651062140000|2022-04-27 12:22:20|4475|4474|4474.5|4473.5|4475.5|4474|4474|4473.5|551
1651062150000|2022-04-27 12:22:30|4475|4473|4473.5|4472.5|4475|4473|4473|4472|1
1651062160000|2022-04-27 12:22:40|4473|4472|4473|4472|4473|4472|4472.5|4472|142
1651062170000|2022-04-27 12:22:50|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473.5|4472|23
1651062180000|2022-04-27 12:23:00|4473|4472|4472.5|4471.5|4473|4472|4471.5|4471|859
1651062190000|2022-04-27 12:23:10||4472||4471.5||4472||4471.5|0
1651062200000|2022-04-27 12:23:20|4472|4471|4472.5|4471.5|4473|4472.5|4472|4471|481
1651062210000|2022-04-27 12:23:30||4472||4472||4472||4472|0
1651062220000|2022-04-27 12:23:40|4472|4471.5|4471.5|4470|4472.5|4471.5|4471.5|4470|395
1651062230000|2022-04-27 12:23:50|4472|4470.5|4474|4472.5|4474|4472.5|4472|4470.5|280
1651062240000|2022-04-27 12:24:00|4473|4471.5|4473|4471.5|4473|4472|4473|4471.5|37
1651062250000|2022-04-27 12:24:10|4473.5|4472|4473.5|4471.5|4474|4472.5|4473.5|4471.5|24
1651062260000|2022-04-27 12:24:20|4474|4472|4472.5|4471|4474|4472|4472.5|4471|26
1651062270000|2022-04-27 12:24:30|4473|4472|4473|4471|4473|4472|4473|4471|23
1651062280000|2022-04-27 12:24:40|4474|4471.5|4474|4472.5|4474|4472.5|4474|4471.5|93
1651062290000|2022-04-27 12:24:50||4473||4473||4473||4473|0
1651062300000|2022-04-27 12:25:00|4473.5|4472.5|4475|4474|4475|4474|4473.5|4472.5|227
1651062310000|2022-04-27 12:25:10|4474.5|4473.5|4474.5|4473.5|4474.5|4474|4474.5|4473.5|0
1651062320000|2022-04-27 12:25:20|||||||||42
1651062330000|2022-04-27 12:25:30|4475|4474|4475|4474|4475|4474|4475|4474|23
1651062340000|2022-04-27 12:25:40|4476|4474.5|4476|4474.5|4476|4474.5|4476|4474.5|0
1651062350000|2022-04-27 12:25:50||4475||4474.5||4475||4474.5|138
1651062360000|2022-04-27 12:26:00|4476.5|4475|4476.5|4475.5|4476.5|4475.5|4476.5|4475|90
1651062370000|2022-04-27 12:26:10|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|126
1651062380000|2022-04-27 12:26:20|4476|4475|4475|4473.5|4476|4475|4475|4473.5|112
1651062390000|2022-04-27 12:26:30|4474|4472.5|4474|4472|4474|4472.5|4474|4472|422
1651062400000|2022-04-27 12:26:40|4473.5|4471|4473.5|4471.5|4473.5|4472|4472.5|4470.5|247
1651062410000|2022-04-27 12:26:50|4473|4472|4473|4472|4473|4472|4473|4472|37
1651062420000|2022-04-27 12:27:00|4473.5|4472.5|4475|4473.5|4475.5|4473.5|4473.5|4472.5|89
1651062430000|2022-04-27 12:27:10|4476|4474|4476|4474|4476.5|4475|4476|4474|163
1651062440000|2022-04-27 12:27:20|4476.5|4474.5|4476.5|4475|4476.5|4475|4476.5|4474.5|0
1651062450000|2022-04-27 12:27:30|4475.5|4474|4475|4473.5|4475.5|4474|4474.5|4473.5|24
1651062460000|2022-04-27 12:27:40||4473||4473.5||4474||4473|188
1651062470000|2022-04-27 12:27:50|4474.5|4473|4474.5|4473|4474.5|4473|4474.5|4473|0
1651062480000|2022-04-27 12:28:00|4474|4472.5|4473.5|4472|4474|4472.5|4473.5|4472|195
1651062510000|2022-04-27 12:28:30|4474|4472.5|4474|4472.5|4474|4472.5|4474|4472.5|89
1651062520000|2022-04-27 12:28:40|4475|4473|4475.5|4473.5|4475.5|4474|4475|4473|37
1651062530000|2022-04-27 12:28:50|4474|4474|4474.5|4472.5|4474.5|4474|4474|4472.5|138
1651062540000|2022-04-27 12:29:00||4473||4473.5||4473.5||4473|100
1651062550000|2022-04-27 12:29:10|4475|4474|4475.5|4474|4475.5|4474|4475|4474|78
1651062560000|2022-04-27 12:29:20|4477|4475|4477|4475|4477|4475|4477|4475|118
1651062570000|2022-04-27 12:29:30|4475.5|4473.5|4475.5|4474|4475.5|4474.5|4475|4473.5|193
1651062580000|2022-04-27 12:29:40|||||||||10
1651062590000|2022-04-27 12:29:50||4474.5||4474.5||4474.5||4474.5|0
1651062600000|2022-04-27 12:30:00|4476.5|4475.5|4473.5|4472|4476.5|4475.5|4473.5|4472|268
1651062610000|2022-04-27 12:30:10|4474|4472.5|4476|4474.5|4476|4474.5|4474|4472.5|223
1651062620000|2022-04-27 12:30:20|4475.5|4474|4476.5|4474.5|4476.5|4474.5|4475.5|4474|0
1651062630000|2022-04-27 12:30:30|4475.5|4474|4476|4474.5|4476|4474.5|4475|4474|146
1651062640000|2022-04-27 12:30:40|4475.5|4474|4475.5|4473.5|4475.5|4474|4475.5|4473.5|627
1651062650000|2022-04-27 12:30:50|4475|4474|4477|4475.5|4477|4475.5|4475|4474|103
1651062660000|2022-04-27 12:31:00|4476.5|4475|4476.5|4475.5|4476.5|4475.5|4476.5|4475|125
1651062670000|2022-04-27 12:31:10|4475.5|4474|4475|4474|4475.5|4474|4475|4474|136
1651062680000|2022-04-27 12:31:20||4473.5||4473.5||4473.5||4473|115
1651062690000|2022-04-27 12:31:30|4474.5|4473|4474.5|4473|4474.5|4473|4474.5|4473|91
1651062700000|2022-04-27 12:31:40|4474|4473.5|4476|4474.5|4476|4474.5|4474|4473.5|383
1651062710000|2022-04-27 12:31:50|4475.5|4474|4475.5|4474.5|4476|4474.5|4475.5|4474|0
1651062720000|2022-04-27 12:32:00|4476|4475|4478.5|4477.5|4478.5|4477.5|4476|4475|504
1651062730000|2022-04-27 12:32:10|4479.5|4477|4479.5|4478|4479.5|4478|4478.5|4477|86
1651062740000|2022-04-27 12:32:20|4479|4477.5|4478|4476.5|4479|4477.5|4478|4476.5|0
1651062750000|2022-04-27 12:32:30|4477|4476|4476|4474.5|4477.5|4476|4476|4474.5|67
1651062760000|2022-04-27 12:32:40|4475.5|4474|4475.5|4474|4475.5|4474|4475|4473.5|95
1651062770000|2022-04-27 12:32:50|4475|4473.5|4475|4474|4475|4474|4475|4473.5|0
1651062790000|2022-04-27 12:33:10|4474|4472.5|4475|4473.5|4475|4473.5|4474|4472.5|61
1651062800000|2022-04-27 12:33:20|4474.5|4473|4473.5|4472|4474.5|4473|4473.5|4472|41
1651062820000|2022-04-27 12:33:40|4474|4472.5|4474|4473|4474|4473|4474|4472.5|37
1651062830000|2022-04-27 12:33:50|4474.5||4474.5||4474.5||4474.5||23
1651062850000|2022-04-27 12:34:10|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|174
1651062860000|2022-04-27 12:34:20|4476|4474|4478|4476.5|4478.5|4477|4476|4474|388
1651062870000|2022-04-27 12:34:30|4478.5|4477|4478.5|4476.5|4478.5|4477|4478.5|4476.5|0
1651062880000|2022-04-27 12:34:40|4476.5|4475.5|4476.5|4475|4477|4475.5|4476.5|4475|139
1651062890000|2022-04-27 12:34:50|4475.5|4474|4475.5|4474|4475.5|4474|4475.5|4474|22
1651062900000|2022-04-27 12:35:00||4474.5||4474.5||4474.5||4474.5|0
1651062910000|2022-04-27 12:35:10||4474||4474||4474||4474|125
1651062920000|2022-04-27 12:35:20|4475|4472.5|4473|4472|4475|4472.5|4473|4472|477
1651062930000|2022-04-27 12:35:30|4472.5|4470.5|4472.5|4470.5|4472.5|4470.5|4472.5|4470.5|28
1651062940000|2022-04-27 12:35:40||4471||4471||4471||4471|0
1651062950000|2022-04-27 12:35:50|4473|4471.5|4472|4470.5|4473|4471.5|4471.5|4470.5|146
1651062960000|2022-04-27 12:36:00|4471.5|4469.5|4471|4469.5|4471.5|4469.5|4471|4469.5|303
1651062970000|2022-04-27 12:36:10|4470|4469|4467.5|4466|4470|4469|4467.5|4466|226
1651062980000|2022-04-27 12:36:20|4468|4466.5|4467|4465.5|4468|4466.5|4467|4465.5|413
1651063000000|2022-04-27 12:36:40|4466.5||4467||4467||4466.5||212
1651063010000|2022-04-27 12:36:50|4466.5|4465|4466.5|4465|4467|4465.5|4466.5|4464.5|187
1651063020000|2022-04-27 12:37:00|4467.5|4466|4467.5|4466|4467.5|4466|4467.5|4466|33
1651063030000|2022-04-27 12:37:10|4468|4466.5|4467.5|4466|4468|4466.5|4467.5|4465.5|241
1651063040000|2022-04-27 12:37:20|4467|4465.5|4468|4466.5|4468|4466.5|4467|4465.5|0
1651063050000|2022-04-27 12:37:30|4469.5|4467|4469|4467.5|4471|4469.5|4469|4467|184
1651063060000|2022-04-27 12:37:40|4469.5|4468.5|4470|4468|4470.5|4468.5|4469.5|4468|0
1651063070000|2022-04-27 12:37:50|4469.5||4469.5||4469.5||4469.5||0
1651063080000|2022-04-27 12:38:00|4469|4467|4468.5|4467|4469|4467|4468.5|4467|74
1651063090000|2022-04-27 12:38:10|4469.5|4467.5|4469.5|4468|4469.5|4468|4469.5|4467.5|0
1651063100000|2022-04-27 12:38:20|4468.5|4468.5|4468.5|4467|4468.5|4468.5|4468.5|4467|50
1651063110000|2022-04-27 12:38:30|4469|4467.5|4469|4467.5|4469|4467.5|4469|4467.5|0
1651129200000|2022-04-28 07:00:00|4535.5|4530|4544|4542|4544|4542|4533|4530|51940
1651129210000|2022-04-28 07:00:10|4543.5|4541|4549|4546.5|4550|4548.5|4542.5|4540|11528
1651129220000|2022-04-28 07:00:20|4549.5|4547.5|4556.5|4553.5|4557.5|4554.5|4549.5|4547.5|9397
1651129230000|2022-04-28 07:00:30|4555.5|4554|4555.5|4553|4556.5|4555|4553.5|4550|4454
1651129240000|2022-04-28 07:00:40|4556|4551.5|4555.5|4551|4556.5|4555|4553|4550|2810
1651129250000|2022-04-28 07:00:50|4554.5|4551.5|4558.5|4554|4560|4556|4551|4548|8143
1651129260000|2022-04-28 07:01:00|4559|4555|4568.5|4565.5|4570|4567|4558|4555|6527
1651129270000|2022-04-28 07:01:10|4569.5|4566|4570|4568|4570|4568|4567|4565.5|3765
1651129280000|2022-04-28 07:01:20|4570.5|4568.5|4567.5|4563.5|4572|4570|4563.5|4560.5|5434
1651129290000|2022-04-28 07:01:30|4567|4564|4569|4566.5|4571.5|4567.5|4566.5|4564|1592
1651129300000|2022-04-28 07:01:40|4568.5|4565.5|4567.5|4564.5|4569|4566.5|4565|4562.5|3705
1651129310000|2022-04-28 07:01:50|4566.5||4566.5||4566.5||4566.5||73
1651129320000|2022-04-28 07:02:00|4567.5|4565|4574.5|4572|4575|4574|4566|4564|3417
1651129330000|2022-04-28 07:02:10|4574|4571|4579.5|4577.5|4580|4578|4572|4569.5|6892
1651129340000|2022-04-28 07:02:20|4579|4575|4576.5|4575|4580|4578|4575|4572.5|11549
1651129350000|2022-04-28 07:02:30|4576|4574|4578|4576|4579|4576.5|4576|4574|766
1651129360000|2022-04-28 07:02:40|4577.5|4576.5|4580.5|4579|4586|4584.5|4574|4571.5|16801
1651129370000|2022-04-28 07:02:50|4580|4575.5|4579|4577|4581.5|4579.5|4578.5|4575|2537
1651129380000|2022-04-28 07:03:00|4578.5|4576.5|4578.5|4575.5|4580|4577|4574|4572.5|4799
1651129390000|2022-04-28 07:03:10|4577|4575|4576|4573.5|4578.5|4576|4573.5|4571.5|8270
1651129400000|2022-04-28 07:03:20|4576.5|4575|4574.5|4573.5|4578.5|4576|4574.5|4572.5|6719
1651129410000|2022-04-28 07:03:30|4574|4574|4565.5|4563.5|4574|4574|4564.5|4560.5|3289
1651129420000|2022-04-28 07:03:40|4565|4563|4568|4566|4570|4566|4561|4559|4502
1651129430000|2022-04-28 07:03:50|4567|4565.5|4561.5|4557.5|4568|4565.5|4560.5|4556|1605
1651129440000|2022-04-28 07:04:00|4561|4558|4547.5|4546|4562|4559.5|4547.5|4546|817
1651129450000|2022-04-28 07:04:10|4548|4545|4546.5|4543|4548.5|4545|4541.5|4538|851
1651129460000|2022-04-28 07:04:20|4545|4543.5|4551.5|4545.5|4552|4545.5|4545|4543.5|324
1651129470000|2022-04-28 07:04:30|4552|4546|4552|4546.5|4552|4546.5|4552|4546|0
1651129480000|2022-04-28 07:04:40|4551.5|4547|4555.5|4552|4556|4552|4551.5|4547|1336
1651129490000|2022-04-28 07:04:50|4555|4551.5|4550|4547|4555|4551.5|4546.5|4543.5|907
1651129500000|2022-04-28 07:05:00|4549.5|4546|4544.5|4542.5|4549.5|4548|4544|4542.5|1589
1651129510000|2022-04-28 07:05:10|4544|4541.5|4533.5|4531|4544|4541.5|4531.5|4530|978
1651129520000|2022-04-28 07:05:20|4533|4530|4533.5|4530.5|4538.5|4533|4532.5|4530|2324
1651129530000|2022-04-28 07:05:30|4534.5|4530|4528.5|4525.5|4534.5|4530.5|4526.5|4525|230
1651129540000|2022-04-28 07:05:40|4529.5|4526.5|4528|4526|4530.5|4527.5|4525.5|4523|1588
1651129550000|2022-04-28 07:05:50|4530.5|4526.5|4535|4533|4538|4535|4529.5|4526.5|2346
1651129560000|2022-04-28 07:06:00|4536|4533.5|4537|4534|4541.5|4537.5|4534.5|4531|1388
1651129570000|2022-04-28 07:06:10|4538|4534.5|4542.5|4540|4546.5|4540.5|4536|4534|4197
1651129580000|2022-04-28 07:06:20|4542|4539|4539.5|4537.5|4542|4540|4538.5|4537|3858
1651129590000|2022-04-28 07:06:30|4542|4538|4539|4537.5|4546.5|4543|4539|4537.5|1293
1651129600000|2022-04-28 07:06:40|4538.5|4537|4543.5|4540|4544.5|4540|4538|4537|1504
1651129610000|2022-04-28 07:06:50|4545|4540.5|4546.5|4543|4551.5|4546|4544.5|4540.5|378
1651129620000|2022-04-28 07:07:00|4547.5|4543.5|4557.5|4553.5|4559|4555|4547.5|4543.5|361
1651129630000|2022-04-28 07:07:10|4557|4553|4551.5|4549|4559|4555|4550.5|4548.5|4010
1651129640000|2022-04-28 07:07:20|4552.5|4550|4554|4552.5|4555|4553.5|4552.5|4550|754
1651129650000|2022-04-28 07:07:30|4554.5|4553|4561|4558|4562|4559|4554|4552.5|1517
1651129660000|2022-04-28 07:07:40|4562|4558.5|4564.5|4562|4565|4562|4561|4558.5|750
1651129670000|2022-04-28 07:07:50|4565|4563|4570|4569|4570|4569|4563.5|4561.5|2718
1651129680000|2022-04-28 07:08:00|4571|4569.5|4576|4573.5|4577|4573.5|4568|4565|4742
1651129690000|2022-04-28 07:08:10|4575.5|4572.5|4576.5|4573|4580|4576.5|4574.5|4572.5|1561
1651129700000|2022-04-28 07:08:20|4576|4572.5|4569.5|4566.5|4576|4572.5|4567.5|4563|842
1651129710000|2022-04-28 07:08:30|4570.5|4567|4572|4569|4573|4569.5|4569|4566.5|190
1651129720000|2022-04-28 07:08:40|4571.5|4568|4576.5|4575|4580|4578|4571.5|4567|6344
1651129730000|2022-04-28 07:08:50|4579|4576|4589|4585|4589|4585.5|4577.5|4574.5|7059
1651129740000|2022-04-28 07:09:00|4588.5|4586|4588|4584|4589|4586.5|4585.5|4579|1454
1651129750000|2022-04-28 07:09:10|4589|4585|4583.5|4580|4589|4587|4583.5|4580|1656
1651129760000|2022-04-28 07:09:20|4582.5|4579|4577.5|4572|4582.5|4580|4577.5|4572|179
1651129770000|2022-04-28 07:09:30|4577|4571|4583|4578|4585|4581.5|4576.5|4571|1158
1651129780000|2022-04-28 07:09:40|4583.5|4578.5|4578.5|4574.5|4585|4581.5|4576.5|4572|743
1651129790000|2022-04-28 07:09:50|4577.5|4573.5|4579|4575|4579|4575|4575.5|4570|630
1651129800000|2022-04-28 07:10:00|4579.5|4575.5|4584.5|4581|4585|4582|4579.5|4575.5|5582
1651129810000|2022-04-28 07:10:10|4585|4582|4575|4571.5|4585|4582|4575|4571|2244
1651129820000|2022-04-28 07:10:20|4576|4571|4579|4574.5|4580.5|4575.5|4573.5|4569|256
1651129830000|2022-04-28 07:10:30|4579.5|4575|4577|4574|4580|4575.5|4577|4574|9
1651129840000|2022-04-28 07:10:40|4577.5|4574.5|4584.5|4581|4585|4582|4577.5|4574.5|3253
1651129850000|2022-04-28 07:10:50|4585|4582|4584|4581|4585|4583|4582|4579|1380
1651129860000|2022-04-28 07:11:00|4583.5|4581.5|4585|4582.5|4585|4583|4582.5|4579|674
1651129870000|2022-04-28 07:11:10|4586.5|4583|4588|4585|4588|4585|4584|4581|4156
1651129880000|2022-04-28 07:11:20|4589|4586|4589|4586.5|4589|4586.5|4589|4585|600
1651129890000|2022-04-28 07:11:30|4588|4587|4595.5|4593|4596|4593|4588|4587|2753
1651129900000|2022-04-28 07:11:40|4596|4593.5|4595|4591|4597|4594.5|4592|4590.5|2236
1651129910000|2022-04-28 07:11:50|4595.5|4593|4597|4593.5|4597|4595|4595.5|4593|236
1651129920000|2022-04-28 07:12:00|4596|4592|4597|4593.5|4597|4593.5|4595|4592|19
1651129930000|2022-04-28 07:12:10|4597.5|4594.5|4597.5|4594.5|4598|4596.5|4595.5|4593.5|3295
1651129940000|2022-04-28 07:12:20|4598|4595|4603|4600.5|4607|4605|4598|4595|18701
1651129950000|2022-04-28 07:12:30|4602|4599.5|4602.5|4600|4606|4603|4599|4596|7455
1651129960000|2022-04-28 07:12:40|4601.5|4599|4600|4598|4601.5|4600|4598.5|4595|2365
1651129970000|2022-04-28 07:12:50|4599.5|4598.5|4600.5|4598.5|4601.5|4599|4596.5|4594|2147
1651129980000|2022-04-28 07:13:00|4602.5|4599|4604|4602.5|4606|4603.5|4602.5|4598.5|4745
1651129990000|2022-04-28 07:13:10|4605|4603|4604.5|4603|4605|4603.5|4604.5|4603|0
1651130000000|2022-04-28 07:13:20|4604|4602.5|4598.5|4595.5|4604|4602.5|4598.5|4595|1720
1651130010000|2022-04-28 07:13:30|4599.5|4596|4597.5|4594|4600|4598|4597.5|4594|1634
1651130020000|2022-04-28 07:13:40|4598.5|4595.5|4591.5|4589.5|4598.5|4596|4591.5|4589.5|2520
1651130030000|2022-04-28 07:13:50|4591|4588.5|4598.5|4595.5|4598.5|4595.5|4591|4588|1091
1651130040000|2022-04-28 07:14:00|4599|4596.5|4596.5|4594|4600|4598|4595.5|4593.5|2665
1651130050000|2022-04-28 07:14:10|4597.5|4594.5|4597.5|4595.5|4599.5|4596.5|4597.5|4594.5|625
1651130060000|2022-04-28 07:14:20|4598|4596|4597.5|4595.5|4600|4598|4597.5|4595.5|1395
1651130070000|2022-04-28 07:14:30|4597|4595|4596|4594|4597.5|4595.5|4594|4593|2387
1651130080000|2022-04-28 07:14:40|4595|4593|4596|4593|4596|4594|4594.5|4592.5|870
1651130090000|2022-04-28 07:14:50|4597.5|4594|4595.5|4593.5|4597.5|4594|4595.5|4593|20
1651130100000|2022-04-28 07:15:00|4596.5|4594|4592.5|4590.5|4597.5|4595.5|4592.5|4590|3621
1651130110000|2022-04-28 07:15:10|4592|4591|4588|4586|4592|4591|4588|4586|2240
1651130120000|2022-04-28 07:15:20|4591|4586.5|4590|4587|4592|4589|4588|4586.5|1511
1651130130000|2022-04-28 07:15:30|4589.5|4588|4588|4585.5|4589.5|4588|4587.5|4584.5|731
1651130140000|2022-04-28 07:15:40|4587.5|4586|4587|4584|4588.5|4587|4586|4582.5|678
1651130150000|2022-04-28 07:15:50|4586.5|4584.5|4588.5|4586|4588.5|4586|4586|4583|222
1651130160000|2022-04-28 07:16:00|4588|4586.5|4590|4587.5|4590|4588.5|4588|4586|943
1651130170000|2022-04-28 07:16:10|4589.5|4587|4589.5|4588|4592|4590|4587.5|4585.5|13320
1651130180000|2022-04-28 07:16:20|4589|4587.5|4591|4588.5|4591|4588.5|4585|4584|12884
1651130190000|2022-04-28 07:16:30|4590.5|4589|4592|4590.5|4593|4591.5|4590|4588|1312
1651130200000|2022-04-28 07:16:40|4593|4591|4594|4592.5|4598|4595.5|4593|4590.5|1851
1651130210000|2022-04-28 07:16:50|4593.5|4592|4597|4595|4597|4595|4591|4588.5|965
1651130220000|2022-04-28 07:17:00|4598|4595.5|4599.5|4597.5|4600|4598|4597.5|4595.5|110
1651130230000|2022-04-28 07:17:10|4599|4597|4600|4598.5|4600|4599|4596.5|4594.5|9586
1651130240000|2022-04-28 07:17:20|4599.5|4599|4604|4601.5|4604.5|4602.5|4599.5|4598|4291
1651130250000|2022-04-28 07:17:30|4603.5|4602|4605|4604.5|4606|4604.5|4602|4600|15447
1651130260000|2022-04-28 07:17:40|4606|4604|4603|4601.5|4606.5|4604|4603|4601.5|1349
1651130270000|2022-04-28 07:17:50|4603.5|4600.5|4595|4593|4603.5|4600.5|4595|4593|5421
1651130280000|2022-04-28 07:18:00|4594.5|4592|4597.5|4596|4598|4596|4592.5|4590|1843
1651130290000|2022-04-28 07:18:10|4597|4595|4596|4594|4597|4595|4592|4589.5|1373
1651130300000|2022-04-28 07:18:20|4591.5|4591|4588|4585.5|4596|4591.5|4588|4584|12586
1651130310000|2022-04-28 07:18:30|4587.5|4584|4588.5|4587|4588.5|4587.5|4587|4584|209
1651130320000|2022-04-28 07:18:40|4590|4587.5|4592|4589.5|4593.5|4590.5|4589.5|4587.5|1410
1651130330000|2022-04-28 07:18:50|4592.5|4590.5|4591.5|4589|4593.5|4590.5|4588|4587|5362
1651130340000|2022-04-28 07:19:00|4591|4588.5|4591|4588.5|4593|4590.5|4588|4587|1594
1651130350000|2022-04-28 07:19:10|4590.5|4588|4586|4582.5|4591|4588.5|4583.5|4580|11272
1651130360000|2022-04-28 07:19:20|4585.5|4583|4587.5|4585.5|4588|4585.5|4584|4583|663
1651130370000|2022-04-28 07:19:30|4587|4586|4588|4586|4589|4588|4587|4585.5|2136
1651130380000|2022-04-28 07:19:40|4587.5|4585|4589|4587.5|4589|4588|4586|4583.5|1606
1651130390000|2022-04-28 07:19:50|4588|4588|4589.5|4587|4591|4588|4588|4586.5|1896
1651130400000|2022-04-28 07:20:00|4590|4588|4594|4592|4594|4592|4589.5|4588|490
1651130410000|2022-04-28 07:20:10|4593.5|4592.5|4592|4590|4594|4592.5|4590|4588|398
1651130420000|2022-04-28 07:20:20|4593|4590.5|4592|4591|4593.5|4591|4592|4590.5|0
1651130430000|2022-04-28 07:20:30|4592.5|4591.5|4592.5|4590.5|4594|4592.5|4592|4590|1283
1651130440000|2022-04-28 07:20:40|4593|4591|4594|4592|4594|4592|4592.5|4590.5|1216
1651130450000|2022-04-28 07:20:50|4594.5|4593|4596|4594|4596|4594|4594.5|4593|508
1651130460000|2022-04-28 07:21:00||4594.5||4594.5||4595||4594.5|43
1651130470000|2022-04-28 07:21:10|4595.5|4594|4590.5|4589|4596|4594|4590.5|4588|1528
1651130480000|2022-04-28 07:21:20|4590|4588|4591|4589.5|4591|4589.5|4588|4586|1072
1651130490000|2022-04-28 07:21:30|4591.5|4590|4589|4587|4593|4591|4588.5|4587|2386
1651130500000|2022-04-28 07:21:40|4588.5|4586.5|4588.5|4586|4589.5|4587|4583.5|4581.5|2973
1651130510000|2022-04-28 07:21:50|4587.5|4585|4589.5|4587.5|4591|4588.5|4586|4583.5|936
1651130520000|2022-04-28 07:22:00|4590|4588|4593.5|4591.5|4594.5|4592.5|4589.5|4587|2781
1651130530000|2022-04-28 07:22:10|4592|4592|4594.5|4592.5|4595.5|4593.5|4592|4591.5|4153
1651130540000|2022-04-28 07:22:20|4595|4593|4595.5|4593|4595.5|4594|4593.5|4592|3444
1651130550000|2022-04-28 07:22:30|4596|4593.5|4600|4598|4600|4598.5|4596|4593.5|3517
1651130560000|2022-04-28 07:22:40|4599.5|4598.5|4597.5|4597|4600.5|4599.5|4597.5|4596|6714
1651130570000|2022-04-28 07:22:50|4598.5|4597.5|4599.5|4598|4601|4599.5|4597.5|4597.5|5880
1651130580000|2022-04-28 07:23:00|4598.5|4597.5|4600|4598|4600|4598|4596.5|4594|3068
1651130590000|2022-04-28 07:23:10|4600.5|4598.5|4602|4600|4603.5|4601.5|4600|4598|3963
1651130600000|2022-04-28 07:23:20|4601.5|4599.5|4601.5|4599.5|4604|4601.5|4600.5|4599|4874
1651130610000|2022-04-28 07:23:30|4602|4600|4600.5|4598.5|4602.5|4600.5|4599.5|4597|2789
1651130620000|2022-04-28 07:23:40|4600|4598|4603.5|4600.5|4604|4601.5|4599|4598|3981
1651130630000|2022-04-28 07:23:50|4604|4601|4600|4598|4604|4601.5|4598|4596|4802
1651130640000|2022-04-28 07:24:00|4599.5|4598.5|4593.5|4591|4600|4599|4592.5|4590.5|2584
1651130650000|2022-04-28 07:24:10|4593|4590.5|4590.5|4588.5|4593|4591|4589|4587|917
1651130660000|2022-04-28 07:24:20|4590|4588|4594|4592|4594|4592|4589|4586|150
1651130670000|2022-04-28 07:24:30|4594.5|4592.5|4596|4595.5|4597.5|4595.5|4594.5|4592.5|909
1651130680000|2022-04-28 07:24:40|4597.5|4596|4600|4598.5|4603|4602|4596|4596|9409
1651130690000|2022-04-28 07:24:50|4599.5|4598|4604|4602|4604|4602.5|4597|4594|1637
1651130700000|2022-04-28 07:25:00|4603|4601|4598|4596|4604.5|4601.5|4596.5|4595|3032
1651130710000|2022-04-28 07:25:10|4598.5|4596.5|4597.5|4596|4599.5|4597.5|4597.5|4596|71
1651130720000|2022-04-28 07:25:20|4597|4596.5|4605|4603|4605|4604|4597|4596|2266
1651130730000|2022-04-28 07:25:30|4604.5|4604|4607.5|4605.5|4609|4607.5|4604|4602.5|2380
1651130740000|2022-04-28 07:25:40|4608|4606|4607|4605.5|4609|4608|4606.5|4603.5|632
1651130750000|2022-04-28 07:25:50|4606.5|4604.5|4608|4606|4609|4607|4606|4603.5|1166
1651130760000|2022-04-28 07:26:00|4607.5|4606.5|4606.5|4604.5|4608.5|4607|4606|4604.5|1099
1651130770000|2022-04-28 07:26:10|4606|4603.5|4609|4606.5|4609|4606.5|4604.5|4602|1779
1651130780000|2022-04-28 07:26:20|4608.5|4607|4609|4608|4612|4610.5|4608.5|4607|10861
1651130790000|2022-04-28 07:26:30|4608.5|4607|4612.5|4611|4612.5|4611|4607|4605.5|2040
1651130800000|2022-04-28 07:26:40|4612|4610|4612|4609.5|4613|4611.5|4612|4609.5|339
1651130810000|2022-04-28 07:26:50|4611.5|4608.5|4609.5|4607.5|4611.5|4608.5|4607|4605|528
1651130820000|2022-04-28 07:27:00|4610.5|4608.5|4609|4607.5|4611|4609|4609|4607.5|437
1651130830000|2022-04-28 07:27:10|4610|4608|4612|4609.5|4612|4609.5|4610|4608|636
1651130840000|2022-04-28 07:27:20|4611|4610|4610|4608|4611|4610|4610|4607|56
1651130850000|2022-04-28 07:27:30|4610.5|4608.5|4612|4610|4612|4610|4610|4608|512
1651130860000|2022-04-28 07:27:40|4611.5|4610.5|4611|4609.5|4612|4610.5|4610|4608|498
1651130870000|2022-04-28 07:27:50|4610.5|4608|4610.5|4608|4610.5|4608|4610.5|4608|77
1651130880000|2022-04-28 07:28:00|4610|4607|4606|4605|4610|4608|4606|4605|23
1651130890000|2022-04-28 07:28:10|4605.5|4603.5|4603|4601|4605.5|4604.5|4602.5|4600|456
1651130900000|2022-04-28 07:28:20|4602.5|4600.5|4603|4602|4603|4602|4602|4600|960
1651130910000|2022-04-28 07:28:30|4603.5|4602.5|4604|4602|4604|4602.5|4603.5|4602|115
1651130920000|2022-04-28 07:28:40|4603.5|4601|4603.5|4602.5|4603.5|4602.5|4603|4600.5|46
1651130930000|2022-04-28 07:28:50|4605|4603|4607.5|4605|4608.5|4606.5|4604.5|4603|118
1651130940000|2022-04-28 07:29:00|4608.5|4605.5|4606|4604.5|4608.5|4606.5|4606|4604|335
1651130950000|2022-04-28 07:29:10|4607|4605|4605|4604|4608|4605.5|4605|4604|351
1651130960000|2022-04-28 07:29:20|4606|4604.5|4602.5|4600|4606.5|4604.5|4602.5|4600|570
1651130970000|2022-04-28 07:29:30|4601.5|4599.5|4600.5|4598|4602.5|4599.5|4599.5|4596.5|576
1651130980000|2022-04-28 07:29:40|4600|4598.5|4600.5|4598|4602|4600.5|4600|4597.5|661
1651130990000|2022-04-28 07:29:50|4601|4598.5|4601.5|4599|4602|4599.5|4600|4598|542
1651131000000|2022-04-28 07:30:00|4601|4598.5|4606|4604.5|4607.5|4606|4598.5|4597.5|855
1651131010000|2022-04-28 07:30:10|4606.5|4605|4603.5|4601.5|4608.5|4606.5|4602.5|4600.5|748
1651131020000|2022-04-28 07:30:20|4603|4601|4604|4602|4605|4604|4602.5|4601|839
1651131030000|2022-04-28 07:30:30|4604.5|4602.5|4600|4598.5|4604.5|4603|4600|4598|1320
1651131040000|2022-04-28 07:30:40|4599.5|4598|4602.5|4600.5|4603.5|4602|4599.5|4597.5|495
1651131050000|2022-04-28 07:30:50|4603|4601|4603|4601|4603.5|4602|4601.5|4599.5|231
1651131060000|2022-04-28 07:31:00|4602.5|4600.5|4601|4600|4603|4601|4599.5|4598|10736
1651131070000|2022-04-28 07:31:10|4601.5|4600.5|4603|4600.5|4604|4601.5|4600.5|4599.5|1508
1651131080000|2022-04-28 07:31:20|4602|4600|4600.5|4598.5|4603.5|4602|4599.5|4597.5|730
1651131090000|2022-04-28 07:31:30|4600|4599|4601.5|4599.5|4601.5|4600.5|4600|4598.5|897
1651131100000|2022-04-28 07:31:40|4601|4599|4599.5|4598|4601.5|4599.5|4599|4598|404
1651131110000|2022-04-28 07:31:50|4600|4598.5|4605|4603.5|4605|4603.5|4600|4598.5|3673
1651131120000|2022-04-28 07:32:00|4605.5|4604|4608|4607|4608|4607|4605.5|4603.5|430
1651131130000|2022-04-28 07:32:10|4608.5|4607.5|4609|4607.5|4610|4608.5|4607.5|4606|1596
1651131140000|2022-04-28 07:32:20|4609.5|4608|4609.5|4608|4611|4609.5|4609.5|4608|625
1651131150000|2022-04-28 07:32:30|4610|4608.5|4612|4610|4612|4610.5|4608.5|4608|2119
1651131160000|2022-04-28 07:32:40|4611.5|4609.5|4610.5|4609.5|4612|4610.5|4610.5|4609|650
1651131170000|2022-04-28 07:32:50|4611|4610|4612|4610|4612|4610.5|4610.5|4608.5|538
1651131180000|2022-04-28 07:33:00|4612.5|4611|4611.5|4609.5|4612.5|4612|4610|4608.5|1573
1651131190000|2022-04-28 07:33:10|4611|4610|4611|4609.5|4612.5|4611|4610|4609|2523
1651131200000|2022-04-28 07:33:20|4611.5|4610|4610|4608.5|4612.5|4611.5|4609.5|4608.5|3118
1651131210000|2022-04-28 07:33:30|4609.5|4608|4609|4607.5|4610.5|4610|4607|4605|11932
1651131220000|2022-04-28 07:33:40|4609.5|4608|4609.5|4608|4611|4609|4608|4606.5|71
1651131230000|2022-04-28 07:33:50|4610|4608.5|4612|4610|4612|4610|4608.5|4607|2637
1651131240000|2022-04-28 07:34:00|4612.5|4610.5|4610.5|4609.5|4612.5|4611.5|4610.5|4608.5|2126
1651131250000|2022-04-28 07:34:10|4610|4609|4608.5|4607|4610.5|4610|4607.5|4606.5|997
1651131260000|2022-04-28 07:34:20|4609|4607.5|4610.5|4609|4610.5|4609|4609|4607.5|22
1651131270000|2022-04-28 07:34:30|4610|4608.5|4610.5|4609.5|4610.5|4609.5|4609.5|4608.5|513
1651131280000|2022-04-28 07:34:40|4611|4610|4611|4609.5|4611.5|4610.5|4610.5|4609.5|635
1651131290000|2022-04-28 07:34:50|4610.5|4610|4610|4608|4611.5|4610.5|4609|4607.5|2749
1651131300000|2022-04-28 07:35:00|4609.5|4608.5|4611|4610|4611.5|4610.5|4609.5|4608|1078
1651131310000|2022-04-28 07:35:10|4611.5|4610.5|4611|4609.5|4611.5|4610.5|4610|4609|11150
1651131320000|2022-04-28 07:35:20|4610.5|4609|4611|4610|4611.5|4610|4609.5|4608.5|703
1651131330000|2022-04-28 07:35:30|4611.5|4610.5|4611|4610.5|4611.5|4610.5|4610|4609|10935
1651131340000|2022-04-28 07:35:40|4611.5||4611||4611.5||4611||1321
1651131350000|2022-04-28 07:35:50|4610.5|4610|4611|4610.5|4611.5|4610.5|4609.5|4608|4806
1651131360000|2022-04-28 07:36:00|4611.5|4611|4617|4616|4617.5|4616.5|4611|4611|20453
1651131370000|2022-04-28 07:36:10|4617.5|4616.5|4616.5|4615|4617.5|4616.5|4613.5|4612|2218
1651131380000|2022-04-28 07:36:20|4616|4614.5|4614.5|4613|4617.5|4617|4614|4612.5|1610
1651131390000|2022-04-28 07:36:30|4615|4613.5|4614|4612.5|4615.5|4613.5|4611.5|4609.5|2023
1651131400000|2022-04-28 07:36:40|4614.5|4613|4615|4613|4616|4614.5|4613.5|4612.5|1439
1651131410000|2022-04-28 07:36:50|4615.5|4613.5|4616|4614|4617|4616|4615|4613|1586
1651131420000|2022-04-28 07:37:00|4615.5|4613.5|4615|4613.5|4615.5|4614.5|4614.5|4613|3707
1651131430000|2022-04-28 07:37:10|4614.5|4613|4616.5|4615.5|4617.5|4616|4614.5|4613|8446
1651131440000|2022-04-28 07:37:20|4617|4616|4619|4618|4619|4618|4616.5|4614.5|4147
1651131450000|2022-04-28 07:37:30|4619.5|4617.5|4620.5|4619|4622|4620.5|4619.5|4617.5|7356
1651131460000|2022-04-28 07:37:40|4620|4619.5|4622.5|4621|4622.5|4622|4620|4619|1057
1651131470000|2022-04-28 07:37:50|4622|4620.5|4620.5|4619.5|4622.5|4621|4619|4617|2554
1651131480000|2022-04-28 07:38:00|4620|4619|4617.5|4616|4620|4619.5|4617|4615|431
1651131490000|2022-04-28 07:38:10|4617|4615.5|4611.5|4610|4617|4615.5|4610.5|4609|14231
1651131500000|2022-04-28 07:38:20|4612|4609.5|4609|4607.5|4612|4609.5|4608|4606|4596
1651131510000|2022-04-28 07:38:30|4609.5|4608|4612.5|4611|4612.5|4611|4609.5|4608|197
1651131520000|2022-04-28 07:38:40|4612|4611.5|4610|4609|4613|4612|4610|4609|1081
1651131530000|2022-04-28 07:38:50|4609.5|4608.5|4609|4608|4610|4608.5|4607.5|4605.5|1470
1651131540000|2022-04-28 07:39:00|4609.5|4608.5|4610|4608.5|4610.5|4609.5|4609.5|4608|1260
1651131550000|2022-04-28 07:39:10|4609.5|4608|4609.5|4608|4610|4608|4606|4605|214
1651131560000|2022-04-28 07:39:20|4609|4607.5|4608|4607|4609|4608|4608|4606|772
1651131570000|2022-04-28 07:39:30|4608.5|4607.5|4610|4609.5|4611|4609.5|4608.5|4607.5|1474
1651131580000|2022-04-28 07:39:40|4609.5|4609|4609|4607.5|4609.5|4609|4608|4606|287
1651131590000|2022-04-28 07:39:50|4609.5|4608|4610|4609.5|4611|4609.5|4609.5|4608|505
1651131600000|2022-04-28 07:40:00|4609.5|4609|4603|4601.5|4610.5|4609|4603|4601|3585
1651131610000|2022-04-28 07:40:10|4603.5|4602|4602.5|4601|4603.5|4602|4601.5|4600|154
1651131620000|2022-04-28 07:40:20|4603|4601.5|4602|4600|4603.5|4602.5|4602|4600|870
1651131630000|2022-04-28 07:40:30|4601.5|4600.5|4601.5|4600|4603|4602|4601.5|4600|1249
1651131640000|2022-04-28 07:40:40|4601|4600.5|4598.5|4596.5|4601.5|4600.5|4597.5|4596.5|12942
1651131650000|2022-04-28 07:40:50|4597.5|4597|4597.5|4596|4600|4599|4596.5|4595|1024
1651131660000|2022-04-28 07:41:00|4598|4596.5|4595|4594|4598.5|4597|4594.5|4593.5|1032
1651131670000|2022-04-28 07:41:10|4594.5|4593.5|4594.5|4592.5|4595|4594|4593|4591.5|503
1651131680000|2022-04-28 07:41:20|4594|4592|4592.5|4591|4594.5|4593|4592|4590|1552
1651131690000|2022-04-28 07:41:30|4592|4591.5|4591|4590|4592.5|4592|4591|4590|609
1651131700000|2022-04-28 07:41:40|4591.5|4590.5|4593.5|4592.5|4593.5|4592.5|4589|4587.5|1881
1651131710000|2022-04-28 07:41:50|4594|4593|4593.5|4592|4594|4593|4593|4592|398
1651131720000|2022-04-28 07:42:00|4592.5|4591.5|4592|4590.5|4594|4592|4590|4589|1177
1651131730000|2022-04-28 07:42:10|4591.5|4591|4595|4593.5|4597|4595|4591.5|4591|318
1651131740000|2022-04-28 07:42:20|4595.5|4594|4599.5|4598.5|4599.5|4598.5|4595|4593.5|1701
1651131750000|2022-04-28 07:42:30|4599|4598|4599|4597.5|4602|4600|4598|4597|2424
1651131760000|2022-04-28 07:42:40|4599.5|4598|4600|4598.5|4600|4599.5|4599.5|4597.5|95
1651131770000|2022-04-28 07:42:50|4601|4599|4600|4599|4601.5|4600|4599.5|4597.5|3899
1651131780000|2022-04-28 07:43:00|4599.5|4598.5|4601.5|4600|4601.5|4600|4598.5|4597|857
1651131790000|2022-04-28 07:43:10|4602|4600.5|4601|4599.5|4602.5|4600.5|4599|4597.5|1102
1651131800000|2022-04-28 07:43:20|4601.5|4600|4602|4600|4602|4600.5|4601.5|4600|0
1651131810000|2022-04-28 07:43:30|4602.5|4600.5|4603.5|4602|4604|4602.5|4602|4600.5|172
1651131820000|2022-04-28 07:43:40|4603|4601.5|4600.5|4599.5|4603|4601.5|4599.5|4598.5|1100
1651131830000|2022-04-28 07:43:50|4601|4599|4604|4602.5|4604.5|4603|4601|4599|0
1651131840000|2022-04-28 07:44:00|4603.5|4603|4604.5|4603|4605|4604|4603.5|4602.5|317
1651131850000|2022-04-28 07:44:10|4604|4603.5|4604.5|4603|4605|4603.5|4602.5|4601.5|1888
1651131860000|2022-04-28 07:44:20|4605|4603.5|4601.5|4600|4606|4605|4600|4599|4692
1651131870000|2022-04-28 07:44:30|4601|4600.5|4603.5|4602|4604|4602.5|4601|4600|578
1651131880000|2022-04-28 07:44:40|4604.5|4602.5|4604.5|4603|4605|4603.5|4604|4602|0
1651131890000|2022-04-28 07:44:50|4605|4602|4601.5|4600.5|4605|4602.5|4601.5|4600|956
1651131900000|2022-04-28 07:45:00|4601|4600|4600.5|4598.5|4603|4601|4600.5|4598.5|991
1651131910000|2022-04-28 07:45:10|4600|4599|4599.5|4597.5|4601|4599.5|4599|4597|657
1651131920000|2022-04-28 07:45:20|4600|4598|4599|4597.5|4601|4599.5|4598|4596.5|2441
1651131930000|2022-04-28 07:45:30|4598.5|4597|4600|4599|4600|4599|4598.5|4597|22
1651131940000|2022-04-28 07:45:40|4600.5|4599.5|4604|4602.5|4604|4603|4600.5|4599.5|2279
1651131950000|2022-04-28 07:45:50|4604.5|4603|4602.5|4601.5|4605.5|4604.5|4602.5|4601|4565
1651131960000|2022-04-28 07:46:00|4602|4601|4602.5|4601|4602.5|4601|4600|4598.5|553
1651131970000|2022-04-28 07:46:10|4603|4601.5|4603.5|4601.5|4604|4603|4602.5|4601|149
1651131980000|2022-04-28 07:46:20|4603|4600.5|4600|4598|4603|4601.5|4599.5|4598|965
1651131990000|2022-04-28 07:46:30|4599.5|4598.5|4599.5|4597.5|4600|4598.5|4597.5|4596|1213
1651132000000|2022-04-28 07:46:40|4599|4597|4600|4598|4600|4598|4598|4596.5|664
1651132010000|2022-04-28 07:46:50|4600.5|4598.5|4601.5|4600|4601.5|4600|4599.5|4598|87
1651132020000|2022-04-28 07:47:00|4601|4599|4598.5|4597|4602.5|4601|4598|4597|2076
1651132030000|2022-04-28 07:47:10|4598|4596|4598|4596.5|4598.5|4596.5|4596.5|4595.5|615
1651132040000|2022-04-28 07:47:20|4598.5|4596|4595.5|4594|4598.5|4597.5|4595.5|4594|315
1651132050000|2022-04-28 07:47:30|4596|4594.5|4595.5|4594.5|4596|4594.5|4595|4593.5|1811
1651132060000|2022-04-28 07:47:40|4596|4595|4595|4593.5|4597|4595.5|4594.5|4592.5|1480
1651132070000|2022-04-28 07:47:50|4595.5|4594|4596.5|4594.5|4596.5|4595|4595|4593.5|967
1651132080000|2022-04-28 07:48:00|4596|4594|4595.5|4594|4596|4594|4595|4594|193
1651132090000|2022-04-28 07:48:10|4595|4594.5|4598.5|4597|4598.5|4597.5|4595|4593.5|1052
1651132100000|2022-04-28 07:48:20|4599|4597.5|4603.5|4602.5|4604.5|4603|4599|4597.5|993
1651132110000|2022-04-28 07:48:30|4603|4602|4602.5|4601|4603|4602|4602.5|4601|1005
1651132120000|2022-04-28 07:48:40|4603|4601.5|4603|4601.5|4603|4601.5|4603|4601|77
1651132130000|2022-04-28 07:48:50|4603.5|4602|4604.5|4603|4604.5|4603|4603|4602|472
1651132140000|2022-04-28 07:49:00|4604|4602|4603|4601|4604.5|4602.5|4602|4601|2296
1651132150000|2022-04-28 07:49:10|4603.5|4601.5|4603.5|4602.5|4604.5|4603|4603.5|4601.5|429
1651132160000|2022-04-28 07:49:20|4604|4603|4600|4598.5|4604.5|4603|4599.5|4598|10078
1651132170000|2022-04-28 07:49:30|4599.5|4598|4599.5|4598.5|4600.5|4599|4599.5|4598|447
1651132180000|2022-04-28 07:49:40|4600|4599|4600.5|4599|4601|4599.5|4599.5|4598.5|289
1651132190000|2022-04-28 07:49:50|4601|4599.5|4599.5|4598|4603|4601.5|4599.5|4598|1296
1651132200000|2022-04-28 07:50:00|4600.5|4598.5|4599.5|4597.5|4600.5|4599.5|4598|4596.5|2439
1651132210000|2022-04-28 07:50:10|4599|4598|4600.5|4598.5|4600.5|4599.5|4599|4597.5|100
1651132220000|2022-04-28 07:50:20|4601.5|4599|4601.5|4600|4602|4601|4600|4598.5|886
1651132230000|2022-04-28 07:50:30|4601|4599.5|4601|4599.5|4601.5|4600|4600.5|4599.5|17
1651132240000|2022-04-28 07:50:40|4601.5|4600|4603.5|4602|4603.5|4602|4601.5|4599.5|185
1651132250000|2022-04-28 07:50:50|4604|4602.5|4603.5|4602|4604.5|4603|4603|4602|137
1651132260000|2022-04-28 07:51:00|4603|4601.5|4602.5|4601|4603|4601.5|4602|4600.5|400
1651132270000|2022-04-28 07:51:10|4602|4600.5|4601.5|4600|4602|4600.5|4601|4599|480
1651132280000|2022-04-28 07:51:20|4602|4600.5|4603|4601.5|4603|4601.5|4602|4600.5|418
1651132290000|2022-04-28 07:51:30|4603.5|4602|4604|4602.5|4604.5|4603.5|4602|4601|2275
1651132300000|2022-04-28 07:51:40|4604.5|4601.5|4600|4598|4604.5|4601.5|4599.5|4598|1917
1651132310000|2022-04-28 07:51:50|4600.5|4598.5|4603.5|4602|4603.5|4602|4600.5|4598.5|621
1651132320000|2022-04-28 07:52:00|4603|4601.5|4603.5|4601.5|4603.5|4602|4602.5|4600.5|168
1651132330000|2022-04-28 07:52:10|4603|4601|4603.5|4602|4603.5|4602|4602.5|4601|200
1651132340000|2022-04-28 07:52:20|4603|4602.5|4602.5|4601.5|4603.5|4602.5|4602.5|4601|785
1651132350000|2022-04-28 07:52:30|4602|4600.5|4602|4600|4602|4600.5|4601.5|4600|81
1651132360000|2022-04-28 07:52:40|4602.5|4600.5|4603|4601.5|4603.5|4602|4602|4600.5|253
1651132370000|2022-04-28 07:52:50|4603.5|4602|4603.5|4602.5|4603.5|4602.5|4603|4601.5|757
1651132380000|2022-04-28 07:53:00|4603|4603|4605|4603.5|4605|4603.5|4602.5|4601.5|444
1651132390000|2022-04-28 07:53:10|4604.5|4603|4603|4602|4604.5|4603|4602.5|4601.5|152
1651132400000|2022-04-28 07:53:20|4604|4602.5|4603.5|4602|4604|4602.5|4603|4602|23
1651132410000|2022-04-28 07:53:30|4604|4602.5|4605.5|4605|4605.5|4605|4604|4602.5|1515
1651132420000|2022-04-28 07:53:40|4606|4606|4609|4608|4609.5|4609|4606|4606|446
1651132430000|2022-04-28 07:53:50|4609.5|4608.5|4610|4609|4610|4609|4609.5|4608.5|731
1651132440000|2022-04-28 07:54:00|4609.5|4608.5|4607.5|4606|4609.5|4608.5|4607|4606|1165
1651132450000|2022-04-28 07:54:10|4608|4606.5|4606.5|4605|4608|4606.5|4605.5|4603.5|1161
1651132460000|2022-04-28 07:54:20|4607|4605.5|4609|4607|4609|4607|4607|4605.5|320
1651132470000|2022-04-28 07:54:30|4609.5|4607.5|4609|4608|4609.5|4608|4608.5|4607|0
1651132480000|2022-04-28 07:54:40|4608.5|4607.5|4609|4607.5|4609|4608|4608|4606|813
1651132490000|2022-04-28 07:54:50|4608.5|4607|4607|4605|4609|4607|4606|4604|715
1651132500000|2022-04-28 07:55:00|4606.5|4604.5|4605|4603.5|4606.5|4605|4604|4602.5|814
1651132510000|2022-04-28 07:55:10|4604.5|4603|4604|4603|4604.5|4603.5|4604|4602.5|232
1651132520000|2022-04-28 07:55:20|4604.5|4603.5|4604.5|4603.5|4604.5|4603.5|4602|4600|2443
1651132530000|2022-04-28 07:55:30|4605|4604|4606|4604|4607|4605|4605|4604|680
1651132540000|2022-04-28 07:55:40|4606.5|4604.5|4606|4605|4607|4605|4606|4604|0
1651132550000|2022-04-28 07:55:50|4607|4605.5|4609|4608|4609|4608|4604|4603.5|3818
1651132560000|2022-04-28 07:56:00|4608.5|4607|4606.5|4605.5|4608.5|4607.5|4605.5|4604|2810
1651132570000|2022-04-28 07:56:10|4606|4605|4605.5|4604|4606.5|4605.5|4605.5|4603.5|1004
1651132580000|2022-04-28 07:56:20|4606|4604.5|4605|4604|4606|4604.5|4604.5|4603.5|0
1651132590000|2022-04-28 07:56:30|4604.5|4603.5|4604.5|4603|4605|4603.5|4604|4602.5|380
1651132600000|2022-04-28 07:56:40|4605|4603.5|4605.5|4604|4606|4604.5|4605|4603.5|0
1651132610000|2022-04-28 07:56:50||4604.5||4604.5||4604.5||4604|20
1651132620000|2022-04-28 07:57:00|4606|4604|4607.5|4606|4608|4606.5|4606|4604|129
1651132630000|2022-04-28 07:57:10|4607|4606.5|4608.5|4607|4609|4607|4607|4606|679
1651132640000|2022-04-28 07:57:20|4608|4607.5|4608|4607|4608.5|4607.5|4608|4607|203
1651132650000|2022-04-28 07:57:30|4607.5|4606.5|4606|4604.5|4607.5|4607|4606|4604.5|456
1651132660000|2022-04-28 07:57:40|4605.5|4605|4607.5|4605.5|4607.5|4606|4605.5|4603|453
1651132670000|2022-04-28 07:57:50|4608|4606|4608.5|4606.5|4608.5|4606.5|4608|4606|0
1651132680000|2022-04-28 07:58:00|4608|4607|4606.5|4605.5|4608.5|4607|4605.5|4604|1968
1651132690000|2022-04-28 07:58:10|4606|4605|4608|4606|4608|4606.5|4606|4604.5|1036
1651132700000|2022-04-28 07:58:20|4607.5|4606.5|4609|4607|4609|4607.5|4607.5|4606.5|237
1651132710000|2022-04-28 07:58:30|4608.5|4607.5|4609|4607.5|4609|4608|4608.5|4606.5|874
1651132720000|2022-04-28 07:58:40|4610|4608.5|4610|4608.5|4610|4608.5|4608|4606.5|800
1651132730000|2022-04-28 07:58:50|4609.5|4609|4608.5|4608|4610|4609|4608.5|4607.5|406
1651132740000|2022-04-28 07:59:00|4608|4607.5|4607.5|4606|4608|4607.5|4606.5|4605.5|729
1651132750000|2022-04-28 07:59:10|4608|4606.5|4609|4607.5|4609|4607.5|4607|4605.5|292
1651132760000|2022-04-28 07:59:20|4609.5|4608|4612.5|4611|4612.5|4611|4609.5|4607.5|9863
1651132770000|2022-04-28 07:59:30|4612|4611.5|4610|4609|4613|4611.5|4610|4609|516
1651132780000|2022-04-28 07:59:40|4610.5|4609.5|4610|4609.5|4611.5|4610|4610|4609|224
1651132790000|2022-04-28 07:59:50|4610.5|4609|4610.5|4608.5|4610.5|4609.5|4609|4607|1207
1651132800000|2022-04-28 08:00:00|4611|4609|4610.5|4609.5|4611|4610|4610.5|4608.5|657
1651132810000|2022-04-28 08:00:10|4611||4610.5||4611||4610.5||412
1651132820000|2022-04-28 08:00:20|4610|4608.5|4609|4607.5|4610|4608.5|4608|4607|472
1651132830000|2022-04-28 08:00:30|4609.5|4608|4610|4609.5|4610.5|4609.5|4609.5|4608|347
1651132840000|2022-04-28 08:00:40|4609.5|4609|4612.5|4611.5|4613.5|4612.5|4609.5|4608|4121
1651132850000|2022-04-28 08:00:50|4612|4610|4609.5|4608.5|4612|4610.5|4609|4608|3967
1651132860000|2022-04-28 08:01:00|4609|4607.5|4609.5|4608|4609.5|4608.5|4608.5|4607.5|496
1651132870000|2022-04-28 08:01:10|4610.5|4608.5|4611|4609.5|4612|4611|4610.5|4608.5|10786
1651132880000|2022-04-28 08:01:20|4611.5|4610|4610.5|4609.5|4611.5|4610.5|4610|4608.5|2704
1651132890000|2022-04-28 08:01:30|4611|4610|4609.5|4608.5|4611.5|4610|4609|4608.5|2633
1651132900000|2022-04-28 08:01:40|4609|4608|4610.5|4609|4610.5|4609|4608|4607|632
1651132910000|2022-04-28 08:01:50|4611|4608.5|4611.5|4610|4612|4611|4611|4608.5|4235
1651132920000|2022-04-28 08:02:00|4611|4610.5|4613|4611.5|4613|4611.5|4611|4609.5|536
1651132930000|2022-04-28 08:02:10|4612.5|4611|4613.5|4612.5|4614|4612.5|4611.5|4609.5|344
1651132940000|2022-04-28 08:02:20|4614|4613|4614|4612.5|4615|4613.5|4614|4612|896
1651132950000|2022-04-28 08:02:30|4613.5|4613|4613.5|4612|4614|4613|4613|4612|287
1651132960000|2022-04-28 08:02:40|4613|4611|4613.5|4612|4613.5|4613|4612.5|4610.5|1791
1651132970000|2022-04-28 08:02:50||4612.5||4612.5||4612.5||4612|57
1651132980000|2022-04-28 08:03:00|4613|4612|4613.5|4612|4613.5|4612|4611|4609.5|2273
1651132990000|2022-04-28 08:03:10|4614|4611.5|4613|4611.5|4614|4611.5|4611|4609.5|3004
1651133000000|2022-04-28 08:03:20|4612.5|4611|4611|4609.5|4613|4611.5|4611|4609.5|528
1651133010000|2022-04-28 08:03:30|4610.5|4608.5|4611.5|4610|4612|4610.5|4608.5|4606.5|1310
1651133020000|2022-04-28 08:03:40|4612|4610.5|4612.5|4611|4612.5|4611|4611|4610|385
1651133030000|2022-04-28 08:03:50|4613|4610.5|4613|4612|4613.5|4612|4612|4610.5|383
1651133040000|2022-04-28 08:04:00|4613.5|4611.5|4614|4613|4614|4613|4613.5|4611.5|74
1651133050000|2022-04-28 08:04:10|4613.5|4612.5|4613.5|4611.5|4613.5|4612.5|4613|4611|589
1651133060000|2022-04-28 08:04:20|4613|4612|4614|4612.5|4614|4613|4612|4610.5|1809
1651133070000|2022-04-28 08:04:30|4614.5|4613|4614|4612.5|4614.5|4613.5|4613.5|4611.5|1097
1651133080000|2022-04-28 08:04:40|4614.5|4613|4615|4614.5|4616|4614.5|4614|4613|2641
1651133090000|2022-04-28 08:04:50|4616|4614|4614.5|4613.5|4616|4614|4614.5|4613.5|1402
1651133100000|2022-04-28 08:05:00|4615|4614|4615|4614.5|4615.5|4614.5|4615|4613.5|1247
1651133110000|2022-04-28 08:05:10|4615.5|4614|4614|4613|4616.5|4615.5|4613.5|4612.5|2079
1651133120000|2022-04-28 08:05:20|4614.5|4613.5|4612.5|4611.5|4614.5|4613.5|4611|4609.5|322
1651133130000|2022-04-28 08:05:30|4613|4612|4613.5|4612.5|4614|4612.5|4613|4612|150
1651133140000|2022-04-28 08:05:40|4613|4612|4613.5|4612|4614|4612.5|4611|4610|536
1651133150000|2022-04-28 08:05:50|4613|4611.5|4614|4612.5|4614|4612.5|4612.5|4611.5|10
1651133160000|2022-04-28 08:06:00|4613.5|4612|4614|4612.5|4614|4612.5|4612.5|4611.5|276
1651133170000|2022-04-28 08:06:10|4614.5|4613|4615.5|4614|4615.5|4614|4614|4613|70
1651133180000|2022-04-28 08:06:20|4614|4613.5|4615|4613.5|4616|4614.5|4614|4613|1382
1651133190000|2022-04-28 08:06:30|4615.5|4614|4611.5|4610|4615.5|4614|4611.5|4610|2164
1651133200000|2022-04-28 08:06:40|4612|4610.5|4612|4611|4612|4611|4612|4610.5|97
1651133210000|2022-04-28 08:06:50|4612.5|4611.5|4612|4610.5|4613|4611.5|4611.5|4610.5|1050
1651133220000|2022-04-28 08:07:00|4612.5|4611|4613.5|4612|4613.5|4612|4612|4610.5|502
1651133230000|2022-04-28 08:07:10|4614|4612.5|4617|4615.5|4617|4615.5|4613.5|4612.5|3013
1651133240000|2022-04-28 08:07:20|4617.5|4616|4617|4616.5|4617.5|4616.5|4617|4616|1974
1651133250000|2022-04-28 08:07:30|4617.5|4616|4617|4616|4617.5|4616|4615.5|4614|1711
1651133260000|2022-04-28 08:07:40|4616.5|4615.5|4616.5|4615|4617|4615.5|4616|4614|181
1651133270000|2022-04-28 08:07:50|4617|4614.5|4617|4616|4617.5|4616.5|4616|4614.5|1150
1651133280000|2022-04-28 08:08:00|4617.5|4615.5|4618|4616.5|4618|4616.5|4617.5|4615.5|187
1651133290000|2022-04-28 08:08:10|4617.5|4615.5|4615.5|4614|4617.5|4615.5|4615.5|4614|160
1651133300000|2022-04-28 08:08:20|4615|4613.5|4614.5|4613.5|4616|4614|4614|4613|1147
1651133310000|2022-04-28 08:08:30|4615|4613|4614|4613|4615|4613.5|4614|4612|0
1651133320000|2022-04-28 08:08:40|4614.5|4613.5|4615|4613.5|4615|4613.5|4614|4613|377
1651133330000|2022-04-28 08:08:50|4614|4613|4613|4612|4614.5|4613|4611|4610.5|2864
1651133340000|2022-04-28 08:09:00|4613.5|4611.5|4615|4613.5|4616|4615|4613.5|4611.5|1490
1651133350000|2022-04-28 08:09:10|4614.5|4613|4617.5|4616|4618|4616.5|4613.5|4612|386
1651133360000|2022-04-28 08:09:20|4618|4616.5|4617|4615.5|4618|4617|4616.5|4615|23
1651133370000|2022-04-28 08:09:30|4617.5|4615|4617.5|4616|4617.5|4616|4616.5|4615|74
1651133380000|2022-04-28 08:09:40|4618|4616.5|4618|4616.5|4618|4617|4617.5|4616.5|22
1651133390000|2022-04-28 08:09:50|4617.5|4617|4617|4615.5|4617.5|4617|4616.5|4615|0
1651133400000|2022-04-28 08:10:00|4616.5|4616|4618|4617|4618.5|4617.5|4616.5|4614.5|1037
1651133410000|2022-04-28 08:10:10|4617.5|4616.5|4618|4617|4618.5|4617|4616.5|4615.5|1618
1651133420000|2022-04-28 08:10:20|4617.5|4616.5|4617.5|4616|4618|4616.5|4617.5|4616|0
1651133430000|2022-04-28 08:10:30|4618|4615|4617|4615.5|4618|4615.5|4616.5|4615|22
1651133440000|2022-04-28 08:10:40|4616.5|4616|4618|4617|4618|4617|4616.5|4616|1000
1651133450000|2022-04-28 08:10:50|4617.5|4616.5|4616|4615|4617.5|4616.5|4616|4615|518
1651133460000|2022-04-28 08:11:00|4615.5|4614.5|4615|4613.5|4616.5|4615.5|4615|4613.5|1200
1651133470000|2022-04-28 08:11:10|4615.5|4613|4614|4612.5|4615.5|4613.5|4612.5|4611.5|2775
1651133480000|2022-04-28 08:11:20|4615|4613|4615|4614|4615|4614.5|4614.5|4613|23
1651133500000|2022-04-28 08:11:40|4614.5|4613|4612|4611|4614.5|4613|4612|4610.5|853
1651133510000|2022-04-28 08:11:50|4611.5|4610.5|4608.5|4607|4611.5|4610.5|4608|4606.5|4394
1651133520000|2022-04-28 08:12:00|4608|4607.5|4611.5|4610|4611.5|4610|4608|4606.5|392
1651133530000|2022-04-28 08:12:10|4611|4609.5|4612|4610.5|4612.5|4611.5|4610.5|4609.5|7713
1651133540000|2022-04-28 08:12:20|4611.5|4611|4611.5|4610|4611.5|4611|4611|4609.5|76
1651133550000|2022-04-28 08:12:30|4612|4610.5|4612|4611|4612|4611|4612|4610|136
1651133560000|2022-04-28 08:12:40|4611.5|4610.5|4612|4611.5|4612.5|4611.5|4611.5|4610.5|2667
1651133570000|2022-04-28 08:12:50|4612.5|4612|4616|4614.5|4616|4614.5|4612|4612|902
1651133580000|2022-04-28 08:13:00|4615.5|4614|4616.5|4615|4617|4616|4614.5|4613.5|412
1651133590000|2022-04-28 08:13:10|4617|4615.5|4617|4616|4618|4616.5|4617|4615.5|479
1651133600000|2022-04-28 08:13:20|4617.5|4615.5|4618|4617|4618|4617|4617.5|4615.5|487
1651133610000|2022-04-28 08:13:30|4617.5|4616.5|4615.5|4614|4617.5|4616.5|4614.5|4613|2501
1651133620000|2022-04-28 08:13:40|4616.5|4614.5|4617.5|4616|4617.5|4616|4615.5|4614.5|0
1651133630000|2022-04-28 08:13:50|4617|4615.5|4617|4615.5|4617.5|4616|4616.5|4615.5|372
1651133640000|2022-04-28 08:14:00|4617.5|4616|4617.5|4615.5|4618|4617|4616|4615.5|455
1651133650000|2022-04-28 08:14:10|4618|4616|4617|4615.5|4618|4616|4616.5|4615.5|0
1651133660000|2022-04-28 08:14:20|4616.5|4615|4616.5|4615.5|4617|4615.5|4616.5|4615|22
1651133670000|2022-04-28 08:14:30|4617|4616|4620|4619|4620|4619|4617|4616|7569
1651133680000|2022-04-28 08:14:40|4620.5|4619.5|4620.5|4620|4621|4620|4620|4618.5|11478
1651133690000|2022-04-28 08:14:50|4621|4620.5|4622|4620.5|4622|4621.5|4620.5|4620|1903
1651133700000|2022-04-28 08:15:00|4622.5|4621|4622|4620.5|4622.5|4621.5|4622|4620.5|287
1651133710000|2022-04-28 08:15:10|4621.5|4619.5|4622|4620.5|4622|4620.5|4620|4618|4191
1651133720000|2022-04-28 08:15:20|4622.5|4621|4623|4622|4623|4622|4622.5|4621|92
1651133730000|2022-04-28 08:15:30|4623.5|4622.5|4624.5|4624|4625|4624|4623|4622.5|3518
1651133740000|2022-04-28 08:15:40|4625|4623|4624.5|4623.5|4625|4624|4624|4622.5|705
1651133750000|2022-04-28 08:15:50|4625|4623|4625.5|4624|4626|4624|4625|4622.5|826
1651133760000|2022-04-28 08:16:00|4626|4624.5|4626|4625|4626|4625|4626|4624|528
1651133770000|2022-04-28 08:16:10|||||||||24
1651133780000|2022-04-28 08:16:20|4626.5|4625.5|4627|4626|4627|4626|4626.5|4625.5|382
1651133810000|2022-04-28 08:16:50|4627.5|4626.5|4628|4627|4628|4627|4627|4626.5|442
1651133820000|2022-04-28 08:17:00|4629|4627.5|4628.5|4627.5|4629|4628.5|4628|4627.5|4127
1651133830000|2022-04-28 08:17:10|4628|4627|4627|4625.5|4628|4627|4626|4625|1406
1651133840000|2022-04-28 08:17:20||4626||4626||4626||4626|0
1651133850000|2022-04-28 08:17:30|4626.5|4625.5|4626.5|4625.5|4626.5|4626|4626|4625|451
1651133860000|2022-04-28 08:17:40|4625.5|4625|4630|4629|4630|4629.5|4625.5|4624.5|1686
1651133870000|2022-04-28 08:17:50|4629.5|4629.5|4629.5|4628|4630|4629.5|4629.5|4627.5|810
1651133880000|2022-04-28 08:18:00|4630|4628.5|4629.5|4628|4630|4628.5|4629.5|4628|220
1651133890000|2022-04-28 08:18:10|4629|4627.5|4625.5|4624|4629|4628|4624.5|4622.5|2897
1651133900000|2022-04-28 08:18:20|4625|4623.5|4626.5|4625|4627|4625.5|4625|4623|442
1651133910000|2022-04-28 08:18:30|4626|4624.5|4624.5|4623|4626|4624.5|4624.5|4623|144
1651133920000|2022-04-28 08:18:40|4625|4623.5|4625|4623.5|4625|4624.5|4624.5|4622.5|10
1651133930000|2022-04-28 08:18:50|4625.5|4624|4625|4624.5|4626|4624.5|4624.5|4624|2019
1651133940000|2022-04-28 08:19:00||4624||4624||4624||4624|100
1651133950000|2022-04-28 08:19:10|4625.5|4624.5|4625|4624|4626|4624.5|4625|4624|777
1651133960000|2022-04-28 08:19:20|4626|4624.5|4627|4626|4628|4627|4625|4624|3042
1651133970000|2022-04-28 08:19:30|4626.5|4625.5|4625|4624|4626.5|4625.5|4625|4624|786
1651133980000|2022-04-28 08:19:40|4624.5|4623.5|4624.5|4623|4624.5|4623.5|4624.5|4622.5|208
1651134000000|2022-04-28 08:20:00|4625|4623.5|4624.5|4624|4625.5|4624|4624.5|4623.5|3154
1651134010000|2022-04-28 08:20:10|4625.5||4624.5||4625.5||4624.5||453
1651134020000|2022-04-28 08:20:20|4624|4623.5|4622.5|4621|4624.5|4623.5|4622.5|4620.5|1290
1651134030000|2022-04-28 08:20:30|4622|4620.5|4621|4620|4622|4620.5|4621|4619|580
1651134040000|2022-04-28 08:20:40|4620.5|4619.5|4620|4619|4621|4619.5|4620|4619|87
1651134050000|2022-04-28 08:20:50|4620.5|4619.5|4620|4619.5|4620.5|4619.5|4620|4619|887
1651134060000|2022-04-28 08:21:00|4620.5|4620|4620.5|4620|4621.5|4620|4620|4619.5|2672
1651134070000|2022-04-28 08:21:10|4621|4620.5|4621.5|4620.5|4622.5|4621|4620.5|4620|616
1651134080000|2022-04-28 08:21:20|4622|4620|4622|4620.5|4622|4621|4621.5|4620|380
1651134090000|2022-04-28 08:21:30|4622.5|4620|4622.5|4621.5|4622.5|4621.5|4622.5|4620|611
1651134100000|2022-04-28 08:21:40|4623|4622|4624|4622|4624|4623|4622.5|4622|706
1651134110000|2022-04-28 08:21:50|4623.5|4622.5|4620|4619|4623.5|4622.5|4620|4619|1670
1651134120000|2022-04-28 08:22:00|4619.5|4618.5|4619.5|4618.5|4620|4618.5|4619.5|4617.5|325
1651134130000|2022-04-28 08:22:10|4620|4619|4620|4619|4620|4619|4620|4619|81
1651134140000|2022-04-28 08:22:20|4620.5|4618.5|4620|4618.5|4620.5|4618.5|4618.5|4617|1343
1651134150000|2022-04-28 08:22:30|4619|4618|4619.5|4618|4620|4619|4619|4618|152
1651134160000|2022-04-28 08:22:40|4619|4617.5|4619|4617.5|4619|4617.5|4618.5|4617|668
1651134170000|2022-04-28 08:22:50|4618.5|4618|4619|4618|4619|4618|4618.5|4617.5|266
1651134180000|2022-04-28 08:23:00|4619.5|4618.5|4622|4620.5|4622|4620.5|4619|4618.5|716
1651134190000|2022-04-28 08:23:10|4621.5|4620|4620|4618.5|4621.5|4620|4619|4617.5|350
1651134200000|2022-04-28 08:23:20|4619.5|4619|4620.5|4619|4621|4619.5|4619.5|4619|418
1651134210000|2022-04-28 08:23:30|4620|4618.5|4618|4617|4620|4618.5|4618|4617|260
1651134220000|2022-04-28 08:23:40||4617.5||4617.5||4617.5||4617.5|0
1651134230000|2022-04-28 08:23:50|4619|4617|4619|4618|4619|4618|4618.5|4617|86
1651134240000|2022-04-28 08:24:00|4619.5|4617.5|4618.5|4617.5|4620|4618.5|4618.5|4617.5|270
1651134250000|2022-04-28 08:24:10|4618|4617|4619|4618|4619|4618|4617|4616|1567
1651134260000|2022-04-28 08:24:20|4619.5|4618.5|4619|4618|4620|4619|4619|4617.5|254
1651134270000|2022-04-28 08:24:30|4618.5|4617.5|4617.5|4616|4618.5|4617.5|4617.5|4616|244
1651134280000|2022-04-28 08:24:40|4618|4616.5|4620|4619|4620|4619|4618|4616.5|255
1651134290000|2022-04-28 08:24:50|4620.5|4619.5|4623|4621.5|4623.5|4622|4620.5|4619.5|40
1651134300000|2022-04-28 08:25:00|4622.5|4621|4623.5|4621.5|4623.5|4622.5|4621.5|4620|609
1651134310000|2022-04-28 08:25:10|4623|4622|4625|4624|4625|4624|4623|4622|96
1651134320000|2022-04-28 08:25:20|4625.5|4623.5|4626|4624.5|4626|4624.5|4625.5|4623.5|87
1651134330000|2022-04-28 08:25:30|4625.5|4625|4625.5|4624|4626|4625|4625|4623.5|706
1651134340000|2022-04-28 08:25:40|4625||4625||4625.5||4625||40
1651134350000|2022-04-28 08:25:50|4625.5|4624.5|4625.5|4623.5|4625.5|4624.5|4624|4623.5|72
1651134360000|2022-04-28 08:26:00|4625|4624|4625|4624|4625.5|4624.5|4625|4623.5|151
1651134370000|2022-04-28 08:26:10|4625.5||4625||4625.5||4625||29
1651134380000|2022-04-28 08:26:20|4624.5|4623|4624.5|4623.5|4624.5|4623.5|4624.5|4622.5|116
1651134390000|2022-04-28 08:26:30|4625|4624|4626|4625|4626|4625|4625|4624|587
1651134400000|2022-04-28 08:26:40|4626.5|4625.5|4628.5|4627|4628.5|4627.5|4626.5|4625.5|433
1651134410000|2022-04-28 08:26:50|4628|4627.5|4628|4626.5|4628.5|4627.5|4628|4626.5|635
1651134420000|2022-04-28 08:27:00|4628.5|4627|4628|4626.5|4628.5|4627.5|4627.5|4626.5|220
1651134430000|2022-04-28 08:27:10|4627.5|4626|4627|4626|4627.5|4626|4627|4626|170
1651134440000|2022-04-28 08:27:20|4627.5|4626.5|4628|4626.5|4628|4627|4627.5|4626|43
1651134450000|2022-04-28 08:27:30|4627.5|4627|4628.5|4627|4628.5|4627|4627.5|4626.5|150
1651134460000|2022-04-28 08:27:40|4629|4627.5|4629|4628|4629|4628|4629|4627.5|95
1651134470000|2022-04-28 08:27:50|4628.5|4627.5|4628.5|4627|4629|4628|4628.5|4626.5|1293
1651134480000|2022-04-28 08:28:00|4628|4626|4625|4623.5|4628|4626.5|4625|4623.5|1029
1651134490000|2022-04-28 08:28:10|4624.5|4623|4624|4623|4624.5|4623|4624|4622.5|145
1651134500000|2022-04-28 08:28:20|4623.5|4622.5|4623|4621.5|4623.5|4623|4623|4621.5|322
1651134510000|2022-04-28 08:28:30|4622.5|4621|4621.5|4620.5|4622.5|4621|4621.5|4620.5|190
1651134520000|2022-04-28 08:28:40|4621|4620|4621.5|4620|4621.5|4620|4620|4618.5|227
1651134530000|2022-04-28 08:28:50|4621|4620.5|4621|4619.5|4621.5|4620.5|4620.5|4619.5|223
1651134540000|2022-04-28 08:29:00|4621.5|4620|4621.5|4620.5|4621.5|4620.5|4621|4619.5|277
1651134550000|2022-04-28 08:29:10|4622|4621|4622.5|4621.5|4623.5|4622|4621.5|4621|881
1651134560000|2022-04-28 08:29:20|4622|4621|4623|4621.5|4623|4621.5|4622|4620.5|221
1651134570000|2022-04-28 08:29:30|4622.5|4622|4625|4623.5|4625|4623.5|4622.5|4621.5|174
1651134580000|2022-04-28 08:29:40|4624.5|4623|4623.5|4622|4624.5|4623|4623.5|4622|117
1651134590000|2022-04-28 08:29:50|4623|4622.5|4623|4622|4623|4622.5|4622.5|4621|245
1651134600000|2022-04-28 08:30:00|4623.5|4622.5|4622|4620.5|4624|4622.5|4621.5|4620|567
1651134610000|2022-04-28 08:30:10|4621.5|4620|4620|4618.5|4622|4620|4620|4618.5|170
1651134620000|2022-04-28 08:30:20|4619.5|4618|4616|4614.5|4619.5|4618|4616|4614|4120
1651134630000|2022-04-28 08:30:30|4616.5|4615|4615.5|4614.5|4617|4615.5|4615|4613.5|2725
1651134640000|2022-04-28 08:30:40|4616|4615|4617|4616|4618|4617|4614|4612.5|1579
1651134650000|2022-04-28 08:30:50|4617.5|4616.5|4618|4616.5|4618|4617|4617.5|4616.5|0
1651134660000|2022-04-28 08:31:00|4617.5|4616|4617|4616|4617.5|4616|4617|4615.5|424
1651134680000|2022-04-28 08:31:20|4616.5|4615.5|4617|4616|4617|4616|4615|4613.5|931
1651134690000|2022-04-28 08:31:30|4616.5|4615.5|4617|4615|4617|4616|4616.5|4615|50
1651134700000|2022-04-28 08:31:40|4616.5|4614.5|4615.5|4614|4616.5|4614.5|4615.5|4613.5|250
1651134710000|2022-04-28 08:31:50|4615|4613.5|4617|4616|4617|4616|4615|4613.5|150
1651134720000|2022-04-28 08:32:00|4616.5|4615.5|4616.5|4615|4616.5|4615.5|4616.5|4615|27
1651134730000|2022-04-28 08:32:10|4617|4615.5|4616|4615.5|4617|4616|4616|4614.5|456
1651134740000|2022-04-28 08:32:20|4615.5|4614.5|4613.5|4612|4615.5|4614.5|4613.5|4611.5|1
1651134750000|2022-04-28 08:32:30|4613|4611.5|4614.5|4613|4614.5|4613|4612.5|4610.5|0
1651134760000|2022-04-28 08:32:40|4615|4613.5|4614|4613|4615|4614|4613.5|4612|147
1651134770000|2022-04-28 08:32:50|4613.5|4612.5|4613|4612|4613.5|4612.5|4613|4612|198
1651134780000|2022-04-28 08:33:00|4613.5|4611.5|4614|4613|4614|4613|4613.5|4611.5|448
1651134790000|2022-04-28 08:33:10|4614.5|4613.5|4610.5|4609|4615|4614|4610.5|4609|1234
1651134800000|2022-04-28 08:33:20|4610|4609.5|4610|4609|4611|4609.5|4609|4608|423
1651134810000|2022-04-28 08:33:30|4610.5|4609.5|4611|4610.5|4612|4610.5|4610.5|4609|331
1651134820000|2022-04-28 08:33:40|4610.5|4610|4610|4609|4611|4610|4610|4608|274
1651134830000|2022-04-28 08:33:50|4610.5|4609.5|4610|4608.5|4611|4609.5|4610|4608|157
1651134840000|2022-04-28 08:34:00|4610.5|4609|4609.5|4608.5|4610.5|4609|4609|4607|1355
1651134850000|2022-04-28 08:34:10|4610|4609|4610|4609|4610|4609|4609.5|4608.5|0
1651134870000|2022-04-28 08:34:30|4609.5|4609.5|4610.5|4609.5|4612|4610.5|4609.5|4609.5|919
1651134880000|2022-04-28 08:34:40|4609.5|4610|4609.5|4609|4612|4610.5|4609|4608.5|2815
1651134890000|2022-04-28 08:34:50|4610|4609.5|4611|4609.5|4611|4610.5|4610|4609.5|439
1651134900000|2022-04-28 08:35:00|4610.5|4609|4611|4609.5|4611|4609.5|4608|4606.5|1843
1651134910000|2022-04-28 08:35:10|4610.5|4610|4613|4611.5|4613.5|4612|4610.5|4610|1795
1651134920000|2022-04-28 08:35:20|4613.5|4612|4612.5|4611.5|4613.5|4612.5|4612|4611|2672
1651134930000|2022-04-28 08:35:30|4612|4611|4609.5|4608.5|4614.5|4614|4609.5|4608|10468
1651134940000|2022-04-28 08:35:40|4610|4609|4610|4609|4610.5|4609.5|4609.5|4608.5|706
1651134950000|2022-04-28 08:35:50|4610.5|4609.5|4610|4609.5|4610.5|4609.5|4610|4609.5|965
1651134960000|2022-04-28 08:36:00|4609.5|4609|4613|4611.5|4613.5|4612.5|4609.5|4608.5|11809
1651134970000|2022-04-28 08:36:10|4613.5|4612|4611.5|4610.5|4613.5|4612.5|4611.5|4610.5|1817
1651134980000|2022-04-28 08:36:20|4612|4611|4616.5|4615.5|4616.5|4615.5|4611.5|4610.5|6850
1651134990000|2022-04-28 08:36:30|4616|4615|4615|4614|4617.5|4616|4615|4614|678
1651135000000|2022-04-28 08:36:40|4615.5||4615.5||4615.5||4615.5||349
1651135010000|2022-04-28 08:36:50|4615|4613.5|4613|4612.5|4615|4614|4613|4612|884
1651135020000|2022-04-28 08:37:00|4613.5|4613|4616|4615|4616|4615.5|4613.5|4612.5|2299
1651135030000|2022-04-28 08:37:10|4616.5|4615.5|4617.5|4616.5|4617.5|4616.5|4616.5|4615.5|81
1651135040000|2022-04-28 08:37:20|4617|4616|4619|4618.5|4619|4618.5|4617|4616|171
1651135050000|2022-04-28 08:37:30|4619.5|4618|4622|4621|4622|4621|4619.5|4618|1854
1651135060000|2022-04-28 08:37:40|4622.5|4621.5|4623|4622|4624|4622.5|4622.5|4621.5|516
1651135070000|2022-04-28 08:37:50|4623.5|4622.5|4626|4625|4626|4625|4623|4622.5|533
1651135080000|2022-04-28 08:38:00|4625.5|4624.5|4624.5|4623.5|4627|4625.5|4624.5|4623.5|1329
1651135090000|2022-04-28 08:38:10|4625|4623|4627|4625.5|4627.5|4626|4625|4623|695
1651135100000|2022-04-28 08:38:20|4626.5|4626|4626.5|4625|4627|4626|4626|4625|438
1651135110000|2022-04-28 08:38:30|4627|4625.5|4629|4628.5|4629|4628.5|4627|4625.5|1597
1651135120000|2022-04-28 08:38:40|4629.5||4630||4630||4629.5||500
1651135130000|2022-04-28 08:38:50|4630.5|4629|4632|4631|4632.5|4631|4630.5|4629|3554
1651135140000|2022-04-28 08:39:00|4631|4631.5|4631|4630.5|4631|4631.5|4631|4630.5|1369
1651135150000|2022-04-28 08:39:10|4631.5|4631|4632|4631|4632|4631|4631.5|4631|373
1651135160000|2022-04-28 08:39:20|4632.5|4631.5|4633|4632|4633.5|4632.5|4631|4630|1788
1651135170000|2022-04-28 08:39:30|4633.5|4632.5|4634|4633.5|4634|4633.5|4633.5|4632.5|643
1651135180000|2022-04-28 08:39:40|4634.5|4633|4633.5|4632.5|4634.5|4633|4633|4632.5|971
1651135190000|2022-04-28 08:39:50|4634|4633|4636|4634.5|4636|4634.5|4634|4633|2149
1651135200000|2022-04-28 08:40:00|4635.5|4635|4639.5|4638.5|4639.5|4638.5|4635|4634|45555
1651135210000|2022-04-28 08:40:10|4639|4638|4644|4643|4644|4643.5|4638.5|4638|8119
1651135220000|2022-04-28 08:40:20|4643.5|4643.5|4642|4641.5|4643.5|4643.5|4640|4639|4885
1651135230000|2022-04-28 08:40:30|4642.5|4642|4644|4643|4644|4643|4642.5|4641.5|560
1651135240000|2022-04-28 08:40:40|4644.5|4643.5|4647|4646.5|4647|4646.5|4644.5|4643.5|2959
1651135250000|2022-04-28 08:40:50|4648|4647|4645.5|4644.5|4649|4648|4645|4644|2299
1651135260000|2022-04-28 08:41:00|4646|4645|4646.5|4645.5|4646.5|4645.5|4645.5|4645|715
1651135270000|2022-04-28 08:41:10|4647|4646|4646.5|4646|4647.5|4646|4646.5|4645.5|671
1651135280000|2022-04-28 08:41:20|4646|4645.5|4648.5|4647|4648.5|4647|4645.5|4644|2102
1651135290000|2022-04-28 08:41:30|4648|4647.5|4649.5|4649|4649.5|4649|4646|4645|2566
1651135300000|2022-04-28 08:41:40|4650|4648.5|4652|4651|4652|4651|4650|4648.5|4218
1651135310000|2022-04-28 08:41:50|4651.5|4650|4649.5|4648.5|4651.5|4650|4648.5|4647|1387
1651135320000|2022-04-28 08:42:00|4649|4649|4647.5|4646.5|4649|4649|4647|4645.5|1159
1651135330000|2022-04-28 08:42:10|4647|4645.5|4655|4653.5|4655|4653.5|4646.5|4645|8263
1651135340000|2022-04-28 08:42:20|4655.5|4654|4658|4657|4658|4657|4655.5|4654|613
1651135350000|2022-04-28 08:42:30|4660.5|4660|4666.5|4665.5|4666.5|4665.5|4660.5|4658.5|15282
1651135360000|2022-04-28 08:42:40|4667|4666|4667.5|4666|4672.5|4672|4666.5|4665|9233
1651135370000|2022-04-28 08:42:50|4666.5|4666.5|4662|4661|4666.5|4666.5|4661.5|4660.5|1299
1651135380000|2022-04-28 08:43:00|4661.5|4660.5|4658.5|4657|4663.5|4662|4658.5|4657|4810
1651135390000|2022-04-28 08:43:10|4659|4657.5|4658|4656.5|4660|4659|4654.5|4653|7635
1651135400000|2022-04-28 08:43:20|4657.5|4656|4655|4653.5|4658|4656.5|4654|4652|271
1651135410000|2022-04-28 08:43:30|4655.5|4654|4658|4656.5|4658|4657|4655.5|4654|672
1651135420000|2022-04-28 08:43:40|4657.5|4656|4658|4657|4658|4657|4657|4655.5|712
1651135430000|2022-04-28 08:43:50|4657.5|4656.5|4659.5|4658.5|4660|4659|4657.5|4656.5|13900
1651135440000|2022-04-28 08:44:00|4659|4658|4662|4661|4663|4662|4659|4658|1734
1651135450000|2022-04-28 08:44:10|4661.5|4660.5|4661|4659.5|4662|4661|4660.5|4659.5|612
1651135460000|2022-04-28 08:44:20|4660.5|4660.5|4659.5|4658|4660.5|4660.5|4659|4658|1277
1651135470000|2022-04-28 08:44:30|4660|4658.5|4660|4658.5|4660|4659|4659.5|4658|296
1651135480000|2022-04-28 08:44:40|4659.5|4658|4658|4657|4659.5|4658|4657|4656.5|1596
1651135490000|2022-04-28 08:44:50|4659|4657.5|4659|4657.5|4660|4659|4657.5|4656.5|1527
1651135500000|2022-04-28 08:45:00|4658.5|4657|4660|4659|4660|4659|4656.5|4656|1798
1651135510000|2022-04-28 08:45:10|4660.5|4659.5|4661.5|4660|4662|4661|4660|4659|3800
1651135520000|2022-04-28 08:45:20|4661|4660.5|4659.5|4658.5|4661.5|4660.5|4659.5|4658.5|1350
1651135530000|2022-04-28 08:45:30|4659|4658|4659.5|4657.5|4659.5|4658|4659|4657|25
1651135540000|2022-04-28 08:45:40|4659|4657|4659|4657.5|4659.5|4657.5|4658|4656.5|629
1651135550000|2022-04-28 08:45:50|4658|4657|4659.5|4658|4659.5|4658|4655.5|4654|3341
1651135560000|2022-04-28 08:46:00|4659|4658.5|4658.5|4657|4659.5|4658.5|4657.5|4656|1774
1651135570000|2022-04-28 08:46:10|4658|4657.5|4656.5|4655.5|4658|4657.5|4656.5|4655|3548
1651135580000|2022-04-28 08:46:20|4657.5|4656|4658|4656.5|4658|4657|4657|4656|854
1651135590000|2022-04-28 08:46:30|4657.5|4656|4655.5|4654|4657.5|4656|4655|4654|970
1651135600000|2022-04-28 08:46:40|4654.5|4653.5|4653.5|4652|4655.5|4654|4653|4652|143
1651135610000|2022-04-28 08:46:50|4654|4652.5|4655.5|4654.5|4658|4656|4654|4652.5|1319
1651135620000|2022-04-28 08:47:00|4655|4654|4652.5|4651|4655.5|4654|4652|4650.5|940
1651135630000|2022-04-28 08:47:10|4653|4651.5|4653.5|4652|4654|4652.5|4653|4651.5|254
1651135640000|2022-04-28 08:47:20|4654|4652.5|4655|4653.5|4655.5|4654|4653|4651.5|520
1651135650000|2022-04-28 08:47:30|4654.5|4653|4653|4651.5|4654.5|4653|4652.5|4651.5|746
1651135660000|2022-04-28 08:47:40|4652.5|4651|4651.5|4650|4652.5|4651|4651|4650|383
1651135670000|2022-04-28 08:47:50|4652|4650.5|4654|4652.5|4654.5|4653|4652|4650.5|438
1651135680000|2022-04-28 08:48:00|4653.5|4652|4653|4651.5|4654|4652.5|4652.5|4651|302
1651135690000|2022-04-28 08:48:10|4652.5|4651|4653.5|4652|4653.5|4652|4652|4650.5|672
1651135700000|2022-04-28 08:48:20|4654|4652.5|4654|4653.5|4655.5|4654|4654|4652.5|503
1651135710000|2022-04-28 08:48:30|4653.5|4653|4653.5|4652.5|4655.5|4654|4653.5|4652.5|972
1651135720000|2022-04-28 08:48:40|4654|4653|4653.5|4652.5|4655|4654|4653.5|4652.5|461
1651135730000|2022-04-28 08:48:50|4653|4652|4652.5|4651.5|4653|4652|4652.5|4651.5|491
1651135740000|2022-04-28 08:49:00|4652|4651|4651.5|4651|4652.5|4651.5|4651.5|4650.5|1327
1651135750000|2022-04-28 08:49:10|4651|4650.5|4651|4650|4651.5|4650.5|4650.5|4650|224
1651135760000|2022-04-28 08:49:20|4651.5|4651|4651.5|4650|4652.5|4651|4651|4650|3200
1651135770000|2022-04-28 08:49:30|4650|4650.5|4649|4648|4651|4650.5|4649|4648|6299
1651135780000|2022-04-28 08:49:40|4648|4647.5|4651|4649.5|4651.5|4649.5|4648|4647.5|4250
1651135790000|2022-04-28 08:49:50|4650.5|4650.5|4649.5|4648.5|4651.5|4650.5|4649|4648.5|976
1651135800000|2022-04-28 08:50:00|4650|4648|4648.5|4647.5|4650|4648|4648|4647|345
1651135810000|2022-04-28 08:50:10|4649|4648|4649.5|4648.5|4649.5|4648.5|4649|4647.5|1315
1651135820000|2022-04-28 08:50:20|4650|4649|4648.5|4648|4650|4649|4648.5|4647.5|1023
1651135830000|2022-04-28 08:50:30|4649|4648.5|4648.5|4647.5|4649.5|4648.5|4648.5|4647.5|122
1651135840000|2022-04-28 08:50:40|4648|4647|4644|4643|4648|4647|4644|4643|1884
1651135850000|2022-04-28 08:50:50|4644.5|4643.5|4649.5|4648.5|4649.5|4648.5|4644|4643|16628
1651135860000|2022-04-28 08:51:00|4649|4648|4652.5|4651|4652.5|4651.5|4648.5|4647.5|6304
1651135870000|2022-04-28 08:51:10|4653|4651.5|4651.5|4650|4653|4652|4651.5|4650|2694
1651135880000|2022-04-28 08:51:20|4651|4650.5|4649.5|4648|4651.5|4650.5|4649.5|4648|977
1651135890000|2022-04-28 08:51:30|4649|4647.5|4649|4648|4649|4648|4648.5|4647.5|172
1651135900000|2022-04-28 08:51:40|4649.5|4648.5|4650|4649|4650|4649|4649.5|4648.5|277
1651135910000|2022-04-28 08:51:50|4650.5|4649.5|4653.5|4652.5|4653.5|4652.5|4650.5|4649.5|1627
1651135920000|2022-04-28 08:52:00|4653|4652|4651.5|4650.5|4653|4652|4651|4650|1725
1651135930000|2022-04-28 08:52:10|4652|4651|4652|4651|4653|4652|4652|4650.5|602
1651135940000|2022-04-28 08:52:20|4652.5|4651.5|4652.5|4651|4653|4651.5|4651.5|4651|1283
1651135950000|2022-04-28 08:52:30|4653|4651.5|4653.5|4652|4653.5|4652.5|4653|4651.5|22
1651135960000|2022-04-28 08:52:40|4654|4652.5|4652.5|4651.5|4655.5|4654.5|4652.5|4651.5|1642
1651135970000|2022-04-28 08:52:50|4653|4652|4655.5|4654.5|4656|4655|4653|4652|1316
1651135980000|2022-04-28 08:53:00|4656|4655|4655.5|4654|4658|4656.5|4654.5|4653|583
1651135990000|2022-04-28 08:53:10|4655|4653.5|4654.5|4653.5|4655.5|4654|4654.5|4653.5|208
1651136000000|2022-04-28 08:53:20|4654|4653|4653.5|4652.5|4654.5|4653.5|4653.5|4652|466
1651136010000|2022-04-28 08:53:30|4653|4653|4653.5|4652.5|4654|4653|4653|4651.5|1047
1651136020000|2022-04-28 08:53:40|||||||||23
1651136030000|2022-04-28 08:53:50|4653|4652|4652|4651|4653|4652|4652|4651|683
1651136040000|2022-04-28 08:54:00|4652.5|4651.5|4654|4652.5|4654|4652.5|4652.5|4651|278
1651136050000|2022-04-28 08:54:10|4654.5|4653|4655.5|4654.5|4657|4655.5|4654.5|4653|316
1651136060000|2022-04-28 08:54:20|4655|4654|4656|4654.5|4656|4654.5|4655|4654|174
1651136070000|2022-04-28 08:54:30|4655.5|4654|4656.5|4655|4658.5|4657|4655.5|4654|1481
1651136080000|2022-04-28 08:54:40|4657|4655.5|4656.5|4656|4657|4656|4656.5|4655|0
1651136090000|2022-04-28 08:54:50|4657|4655.5|4657|4656|4658|4656|4656|4655|1309
1651136100000|2022-04-28 08:55:00|4656.5|4655.5|4657.5|4656|4657.5|4656|4655|4654|606
1651136110000|2022-04-28 08:55:10|4658|4656.5|4657|4655.5|4658.5|4657|4657|4655.5|493
1651136120000|2022-04-28 08:55:20|4657.5|4656|4657.5|4656.5|4657.5|4656.5|4657|4655.5|37
1651136130000|2022-04-28 08:55:30|4657|4656|4656.5|4655.5|4657|4656|4656.5|4655.5|422
1651136140000|2022-04-28 08:55:40|4657|4656|4657.5|4657|4657.5|4657|4657|4655.5|48
1651136150000|2022-04-28 08:55:50|4658|4657.5|4658.5|4657.5|4661|4660.5|4658|4657.5|4350
1651136160000|2022-04-28 08:56:00|4658|4658|4660|4658.5|4660|4658.5|4658|4658|519
1651136170000|2022-04-28 08:56:10|4659.5|4659|4660|4659.5|4660.5|4660|4659|4658|1534
1651136180000|2022-04-28 08:56:20|4660.5|4659|4660|4659|4661|4659.5|4659|4658|4791
1651136190000|2022-04-28 08:56:30|4659.5|4658.5|4654|4652.5|4660|4658.5|4654|4652.5|855
1651136200000|2022-04-28 08:56:40|4653.5|4653|4654.5|4653|4654.5|4653|4653.5|4652.5|142
1651136210000|2022-04-28 08:56:50|4654|4653.5|4656|4655|4656|4655|4654|4653.5|277
1651136230000|2022-04-28 08:57:10|4656.5|4655.5|4655.5|4653.5|4657|4656|4655.5|4653.5|282
1651136240000|2022-04-28 08:57:20|4655|4654|4656.5|4655|4656.5|4655|4650|4649.5|9295
1651136250000|2022-04-28 08:57:30|4657|4655.5|4658.5|4657|4659|4657|4656.5|4655.5|658
1651136260000|2022-04-28 08:57:40|4658|4657.5|4660|4658.5|4663.5|4662|4657.5|4656|7853
1651136270000|2022-04-28 08:57:50|4660.5|4659|4660.5|4659|4660.5|4659.5|4660.5|4658.5|64
1651136280000|2022-04-28 08:58:00|4660|4659.5|4662|4660.5|4662|4660.5|4660|4659.5|1435
1651136290000|2022-04-28 08:58:10|4662.5|4661|4663.5|4662|4663.5|4662|4662.5|4661|374
1651136300000|2022-04-28 08:58:20|4663|4661.5|4663.5|4662|4663.5|4662|4661.5|4660.5|529
1651136310000|2022-04-28 08:58:30|4663|4662.5|4662.5|4661|4663.5|4662.5|4661.5|4660.5|1129
1651136320000|2022-04-28 08:58:40|4662|4660.5|4663|4662|4663|4662|4660.5|4659.5|2880
1651136330000|2022-04-28 08:58:50|4663.5|4662.5|4664.5|4662.5|4664.5|4663|4663.5|4662.5|1483
1651136340000|2022-04-28 08:59:00|4664|4663.5|4664.5|4663|4664.5|4663.5|4664|4662.5|875
1651136350000|2022-04-28 08:59:10|4664|4663.5|4665.5|4664|4665.5|4664|4664|4663.5|1226
1651136360000|2022-04-28 08:59:20|4666|4664.5|4667|4666.5|4667|4666.5|4665|4664.5|3709
1651136370000|2022-04-28 08:59:30|4667.5|4666|4668|4666.5|4668|4666.5|4667|4666|837
1651136380000|2022-04-28 08:59:40|4667|4667|4669|4668.5|4670|4668.5|4667|4667|2615
1651136390000|2022-04-28 08:59:50|4669.5|4668|4670|4668.5|4670|4669|4669|4668|1272
1651136400000|2022-04-28 09:00:00|4669.5|4669|4672|4671|4672|4671|4669.5|4669|3035
1651136410000|2022-04-28 09:00:10|4671.5|4671.5|4672|4671.5|4672.5|4672|4671.5|4671|5188
1651136420000|2022-04-28 09:00:20|4671.5|4671|4673|4671.5|4673|4672.5|4671.5|4671|643
1651136430000|2022-04-28 09:00:30|4672.5|4671|4672|4671|4672.5|4671|4671|4670|1059
1651136440000|2022-04-28 09:00:40|4671.5|4670.5|4672.5|4671.5|4673|4672.5|4671.5|4670.5|5700
1651136450000|2022-04-28 09:00:50|4672|4671|4671.5|4670.5|4672|4671.5|4671.5|4670.5|941
1651136460000|2022-04-28 09:01:00|4671|4669.5|4671.5|4670.5|4671.5|4670.5|4671|4669.5|501
1651136470000|2022-04-28 09:01:10|4671|4670|4670|4668.5|4671.5|4670.5|4668.5|4667.5|3933
1651136480000|2022-04-28 09:01:20|4670.5|4669|4672|4670.5|4672|4671.5|4670.5|4669|1124
1651136490000|2022-04-28 09:01:30|4671.5|4671|4673|4672|4673|4672.5|4671.5|4671|967
1651136500000|2022-04-28 09:01:40|4674|4672.5|4676|4674.5|4677|4675.5|4674|4672.5|3274
1651136510000|2022-04-28 09:01:50|4675.5|4675|4676|4675|4676|4675|4675.5|4674.5|441
1651136520000|2022-04-28 09:02:00|4676.5|4675.5|4677.5|4676|4679|4677|4676.5|4675.5|488
1651136530000|2022-04-28 09:02:10|4678|4676.5|4678.5|4677.5|4679|4678|4678|4676|324
1651136540000|2022-04-28 09:02:20|4679|4678|4679|4678|4679|4678|4678|4677|324
1651136550000|2022-04-28 09:02:30|4678.5|4678.5|4679|4678.5|4681|4680|4678.5|4678|4073
1651136560000|2022-04-28 09:02:40|4679.5|4679|4678.5|4677.5|4680|4679|4677|4676|2030
1651136570000|2022-04-28 09:02:50|4679|4678|4679.5|4678.5|4679.5|4678.5|4678.5|4677.5|1772
1651136580000|2022-04-28 09:03:00|4680|4679|4677|4676.5|4680.5|4680|4677|4676|6245
1651136590000|2022-04-28 09:03:10|4678|4677|4677.5|4676.5|4678|4677|4677.5|4676.5|77
1651136600000|2022-04-28 09:03:20|4677|4676|4678|4677|4678|4677|4677|4676|755
1651136610000|2022-04-28 09:03:30|4677.5|4676.5|4676.5|4675.5|4677.5|4676.5|4676|4675|2026
1651136620000|2022-04-28 09:03:40|4676|4676|4677.5|4676|4677.5|4676.5|4676|4675.5|799
1651136630000|2022-04-28 09:03:50|4678|4676.5|4677.5|4677|4678|4677|4677.5|4676.5|1284
1651136640000|2022-04-28 09:04:00|4677|4676.5|4678|4677|4678.5|4677.5|4677|4676.5|1690
1651136650000|2022-04-28 09:04:10||4677.5||4677.5||4677.5||4677.5|0
1651136660000|2022-04-28 09:04:20|4678.5|4678|4679.5|4678|4679.5|4678.5|4678|4678|2112
1651136670000|2022-04-28 09:04:30|4680|4678.5|4683|4681.5|4683|4681.5|4680|4678|3348
1651136680000|2022-04-28 09:04:40|4683.5|4682|4682.5|4681.5|4684.5|4683.5|4682|4681.5|2286
1651136690000|2022-04-28 09:04:50|4683|4682|4684.5|4684|4684.5|4684|4683|4682|150
1651136700000|2022-04-28 09:05:00|4685|4684.5|4683|4682|4685.5|4684.5|4682.5|4681.5|2916
1651136710000|2022-04-28 09:05:10|4682.5|4681.5|4684|4683|4685|4684|4682.5|4681.5|1991
1651136720000|2022-04-28 09:05:20|4683.5|4682.5|4686|4684.5|4686|4684.5|4682.5|4681.5|2658
1651136730000|2022-04-28 09:05:30|4686.5|4685.5|4688|4687|4689.5|4689|4686.5|4685.5|5158
1651136740000|2022-04-28 09:05:40|4688.5|4687.5|4685.5|4684.5|4688.5|4687.5|4685.5|4684|1723
1651136750000|2022-04-28 09:05:50|4686|4685|4689|4687|4689|4687.5|4685.5|4684.5|531
1651136760000|2022-04-28 09:06:00|4688.5|4687.5|4691.5|4690.5|4692|4691|4688|4686.5|8664
1651136770000|2022-04-28 09:06:10|4691|4690|4692|4691|4693|4692|4691|4690|1377
1651136780000|2022-04-28 09:06:20|4691.5|4689.5|4690.5|4689.5|4691.5|4689.5|4690|4689|1060
1651136790000|2022-04-28 09:06:30|4691|4690|4690|4689|4693|4691.5|4689.5|4688.5|1535
1651136800000|2022-04-28 09:06:40|4690.5|4689.5|4695.5|4694.5|4695.5|4695|4690.5|4689.5|2382
1651136810000|2022-04-28 09:06:50|4695|4693.5|4694|4692.5|4695|4693.5|4693|4691.5|439
1651136820000|2022-04-28 09:07:00|4693.5|4693|4693.5|4692.5|4695.5|4694.5|4692.5|4691|1501
1651136830000|2022-04-28 09:07:10|4694|4692|4694.5|4693|4695.5|4695|4694|4692|1505
1651136840000|2022-04-28 09:07:20|4694|4692.5|4693|4692|4694|4692.5|4692.5|4691|1529
1651136850000|2022-04-28 09:07:30|4693.5|4692.5|4695|4694|4695.5|4694.5|4693.5|4692.5|822
1651136860000|2022-04-28 09:07:40|4695.5|4694.5|4695|4694.5|4696|4695|4695|4694|723
1651136870000|2022-04-28 09:07:50|4696|4695|4694.5|4693|4696|4695|4692|4691|1478
1651136880000|2022-04-28 09:08:00|4695|4693.5|4693.5|4693|4695.5|4694|4693.5|4692.5|753
1651136890000|2022-04-28 09:08:10|4693|4692.5|4693.5|4692.5|4693.5|4693|4693|4692.5|245
1651136900000|2022-04-28 09:08:20|4693|4693|4694.5|4693.5|4695|4693.5|4693|4692.5|220
1651136910000|2022-04-28 09:08:30|4694|4693|4693|4692.5|4694|4693|4693|4692.5|185
1651136920000|2022-04-28 09:08:40|4693.5|4693|4693|4692|4693.5|4693|4692.5|4691.5|1202
1651136930000|2022-04-28 09:08:50|||||||||50
1651136940000|2022-04-28 09:09:00|4693.5|4692.5|4692.5|4691.5|4695|4694|4692.5|4691.5|1014
1651136950000|2022-04-28 09:09:10|4693.5|4692|4693|4692|4693.5|4692.5|4692.5|4691.5|721
1651136960000|2022-04-28 09:09:20|4693.5|4692.5|4693|4692|4693.5|4692.5|4693|4691.5|515
1651136970000|2022-04-28 09:09:30|4692.5|4691.5|4692|4691|4692.5|4691.5|4689.5|4688|2398
1651136980000|2022-04-28 09:09:40|4692.5|4691.5|4695|4694.5|4696|4694.5|4692.5|4691.5|8762
1651136990000|2022-04-28 09:09:50|4695.5|4694|4694|4693|4696|4695|4693.5|4693|894
1651137000000|2022-04-28 09:10:00|4694.5|4693.5|4692|4691|4695.5|4694.5|4692|4691|1103
1651137010000|2022-04-28 09:10:10|4692.5|4691.5|4690|4688.5|4692.5|4691.5|4689|4687.5|1689
1651137020000|2022-04-28 09:10:20|4689.5|4688|4691|4689.5|4691.5|4689.5|4688.5|4687|760
1651137030000|2022-04-28 09:10:30|4690.5|4689|4689.5|4688.5|4691|4689|4689.5|4688.5|364
1651137040000|2022-04-28 09:10:40|4689|4687.5|4690|4688.5|4690|4689|4689|4687.5|950
1651137050000|2022-04-28 09:10:50||4689||4689||4689||4688|0
1651137060000|2022-04-28 09:11:00|4689|4688.5|4687|4685.5|4690|4688.5|4687|4685.5|939
1651137070000|2022-04-28 09:11:10|4686|4685|4686.5|4685.5|4687|4686|4685.5|4684|599
1651137080000|2022-04-28 09:11:20|4687.5|4686|4688|4687|4688|4687|4687.5|4686|668
1651137090000|2022-04-28 09:11:30|4687.5|4686.5|4687.5|4686.5|4687.5|4687|4687|4686|332
1651137100000|2022-04-28 09:11:40|4687|4684.5|4685|4684|4687|4685|4684.5|4683|3567
1651137110000|2022-04-28 09:11:50|4685.5|4684.5|4685|4684|4686|4685.5|4684.5|4683|2730
1651137120000|2022-04-28 09:12:00|4684.5|4683.5|4684|4682.5|4684.5|4684|4683|4681.5|857
1651137130000|2022-04-28 09:12:10|4684.5|4683|4688|4687|4688|4687|4684.5|4683|484
1651137140000|2022-04-28 09:12:20|4687.5|4686.5|4684|4683.5|4687.5|4686.5|4680.5|4680|18236
1651137150000|2022-04-28 09:12:30|4684.5|4684|4685|4684|4686|4684.5|4684.5|4683.5|1187
1651137160000|2022-04-28 09:12:40|4685.5|4684.5|4685|4684|4687.5|4686|4684|4683.5|5505
1651137170000|2022-04-28 09:12:50|4685.5|4684.5|4687.5|4686|4687.5|4686|4685.5|4684.5|638
1651137180000|2022-04-28 09:13:00|4687||4687||4687.5||4687||6
1651137190000|2022-04-28 09:13:10|4686.5|4685.5|4687|4686|4687.5|4686|4684|4683.5|4553
1651137200000|2022-04-28 09:13:20|4686.5|4684.5|4685.5|4684.5|4686.5|4684.5|4685|4683.5|1836
1651137210000|2022-04-28 09:13:30|4686|4685.5|4687.5|4686.5|4689.5|4688|4686|4685.5|1090
1651137220000|2022-04-28 09:13:40|4687|4686|4683|4682|4687|4686|4682|4681|3334
1651137230000|2022-04-28 09:13:50|4682.5|4681|4680.5|4679.5|4682.5|4681|4678.5|4677.5|2040
1651137240000|2022-04-28 09:14:00|4680|4679|4678|4677.5|4680|4679|4678|4677|2129
1651137250000|2022-04-28 09:14:10|4679|4677|4681.5|4680|4682|4680.5|4678|4677|543
1651137260000|2022-04-28 09:14:20|4682||4681||4682||4681||0
1651137270000|2022-04-28 09:14:30|4680|4679.5|4680|4679|4680.5|4679.5|4679.5|4679|1932
1651137280000|2022-04-28 09:14:40|4679.5|4678.5|4678|4676.5|4679.5|4679|4677|4675.5|1621
1651137290000|2022-04-28 09:14:50|4678.5|4677|4679|4678|4680|4679|4678.5|4677|636
1651137300000|2022-04-28 09:15:00|4678.5|4677.5|4677|4676|4678.5|4678|4676|4674|2300
1651137310000|2022-04-28 09:15:10|4677.5|4675.5|4678.5|4677|4679|4677|4677|4675.5|72
1651137320000|2022-04-28 09:15:20|4675|4677.5|4677|4675.5|4677|4677.5|4672.5|4671.5|25114
1651137330000|2022-04-28 09:15:30|4677.5|4676|4679|4677.5|4679|4677.5|4677.5|4675.5|175
1651137340000|2022-04-28 09:15:40|4679.5|4678.5|4681|4680|4681|4680|4679|4677.5|1462
1651137350000|2022-04-28 09:15:50|4680.5|4679.5|4683|4681.5|4683|4681.5|4680|4679.5|548
1651137360000|2022-04-28 09:16:00|4682.5|4680.5|4679|4678|4682.5|4681.5|4678.5|4677|4969
1651137370000|2022-04-28 09:16:10|4678.5|4677|4677|4675.5|4679|4678|4676.5|4674.5|1726
1651137380000|2022-04-28 09:16:20|4677.5|4676|4677|4676|4677.5|4676|4676.5|4675.5|628
1651137390000|2022-04-28 09:16:30|4677.5|4676.5|4675|4673|4678.5|4676.5|4674.5|4673|1968
1651137400000|2022-04-28 09:16:40|4675.5|4673.5|4676.5|4675.5|4677.5|4676.5|4675|4673.5|1085
1651137410000|2022-04-28 09:16:50|4677.5|4676|4668.5|4667|4677.5|4676|4668.5|4667|3446
1651137420000|2022-04-28 09:17:00|4669|4667.5|4668.5|4668|4670|4668.5|4668.5|4667.5|746
1651137430000|2022-04-28 09:17:10|4669|4668.5|4669.5|4668|4672.5|4671|4669|4668|4064
1651137440000|2022-04-28 09:17:20|4670|4668.5|4672.5|4671.5|4673|4671.5|4670|4668.5|650
1651137450000|2022-04-28 09:17:30|4673|4672|4675|4674|4675|4674|4673|4671.5|481
1651137460000|2022-04-28 09:17:40|4675.5|4674.5|4676|4675|4676|4675|4675|4674|305
1651137470000|2022-04-28 09:17:50|4676.5|4675.5|4677.5|4676.5|4678.5|4677|4674.5|4673.5|3499
1651137480000|2022-04-28 09:18:00|4677|4676|4678|4676.5|4678.5|4677.5|4677|4676|1375
1651137490000|2022-04-28 09:18:10|4677.5|4676|4678|4677.5|4678|4677.5|4676|4675|2147
1651137500000|2022-04-28 09:18:20|4677.5|4677|4676|4675.5|4677.5|4677|4675|4673.5|953
1651137510000|2022-04-28 09:18:30|4676.5|4676|4678|4676.5|4678|4676.5|4674|4673|3924
1651137520000|2022-04-28 09:18:40|4677.5|4677|4678|4677|4678|4677|4677.5|4676.5|257
1651137530000|2022-04-28 09:18:50|4678.5|4677.5|4678.5|4677|4679|4677.5|4678|4676.5|629
1651137540000|2022-04-28 09:19:00|4678|4676.5|4671.5|4669|4678|4676.5|4670.5|4669|1982
1651137550000|2022-04-28 09:19:10|4671|4669.5|4672.5|4671|4672.5|4671|4671|4669.5|22
1651137560000|2022-04-28 09:19:20|4672|4670|4666.5|4665.5|4672|4670.5|4666.5|4665.5|1723
1651137570000|2022-04-28 09:19:30|4667|4666|4666|4664.5|4668.5|4667|4664|4663|2164
1651137580000|2022-04-28 09:19:40|4666.5|4665|4663|4662|4666.5|4665|4661|4660|666
1651137590000|2022-04-28 09:19:50|4662|4661.5|4660|4659|4662.5|4661.5|4660|4658.5|8428
1651137600000|2022-04-28 09:20:00|4659.5|4658.5|4661|4659.5|4661|4660|4658|4657|521
1651137610000|2022-04-28 09:20:10|4660.5|4660|4661|4660|4662.5|4661|4660.5|4659|2750
1651137620000|2022-04-28 09:20:20|4661.5||4661||4661.5||4661||50
1651137630000|2022-04-28 09:20:30|4661.5|4660.5|4658.5|4657|4661.5|4660.5|4658|4656.5|3412
1651137640000|2022-04-28 09:20:40|4659|4657.5|4661.5|4660.5|4661.5|4660.5|4658.5|4657|1219
1651137650000|2022-04-28 09:20:50|4661|4661|4661.5|4660.5|4662.5|4661.5|4660|4658.5|7295
1651137660000|2022-04-28 09:21:00|4662|4661|4662.5|4661|4664|4662.5|4661.5|4660|4837
1651137670000|2022-04-28 09:21:10|4663|4661.5|4662.5|4661|4663.5|4662|4662.5|4661|369
1651137680000|2022-04-28 09:21:20|4662|4660.5|4661.5|4660.5|4662|4660.5|4661|4660.5|480
1651137690000|2022-04-28 09:21:30|4662|4661|4660|4658.5|4662|4661|4660|4658.5|1937
1651137700000|2022-04-28 09:21:40|4659.5|4658|4659.5|4658.5|4660|4658.5|4659|4658|240
1651137710000|2022-04-28 09:21:50|4659|4657.5|4658|4657.5|4660|4658.5|4658|4657|1227
1651137720000|2022-04-28 09:22:00|4658.5|4656.5|4659.5|4658.5|4659.5|4658.5|4657|4656|1517
1651137730000|2022-04-28 09:22:10|4660|4659|4661.5|4660|4662|4660.5|4660|4659|724
1651137740000|2022-04-28 09:22:20|4662|4660.5|4662|4661|4662|4661.5|4661.5|4660.5|190
1651137750000|2022-04-28 09:22:30|4661.5|4660.5|4663.5|4661.5|4663.5|4661.5|4661|4660|936
1651137760000|2022-04-28 09:22:40|4663|4662|4663|4661.5|4663.5|4662.5|4662|4661|406
1651137770000|2022-04-28 09:22:50|4664|4662|4664|4662.5|4664.5|4663|4664|4662|181
1651137780000|2022-04-28 09:23:00|4663.5|4663|4661|4660|4664.5|4663|4661|4660|1030
1651137790000|2022-04-28 09:23:10|4661.5|4660.5|4661.5|4660.5|4662.5|4661|4661|4660.5|528
1651137800000|2022-04-28 09:23:20|4662.5|4661|4662|4661|4662.5|4661.5|4662|4661|312
1651137810000|2022-04-28 09:23:30|4662.5|4661.5|4662.5|4661.5|4662.5|4661.5|4662|4661.5|374
1651137820000|2022-04-28 09:23:40|4662|4661|4662|4661|4662|4661|4662|4661|180
1651137830000|2022-04-28 09:23:50|4661.5|4660.5|4660.5|4659.5|4661.5|4660.5|4660|4658.5|1258
1651137840000|2022-04-28 09:24:00|4661|4660|4660.5|4659.5|4661|4660|4660|4659.5|398
1651137850000|2022-04-28 09:24:10|4661|4660|4660.5|4660|4661|4660|4660.5|4659.5|143
1651137860000|2022-04-28 09:24:20|4661||4661||4661||4661||296
1651137870000|2022-04-28 09:24:30|4661.5|4660.5|4662.5|4661|4662.5|4661|4661.5|4660.5|520
1651137880000|2022-04-28 09:24:40|4662|4661.5|4660|4659|4662.5|4662|4660|4659|1673
1651137890000|2022-04-28 09:24:50|4659.5|4658.5|4659|4657.5|4659.5|4658.5|4658.5|4657|668
1651137900000|2022-04-28 09:25:00|4659.5|4658|4659|4657.5|4660|4659.5|4659|4657.5|12
1651137910000|2022-04-28 09:25:10|||||||||44
1651137930000|2022-04-28 09:25:30|4658.5|4657|4658|4657|4658.5|4657.5|4657.5|4656.5|732
1651137940000|2022-04-28 09:25:40|4657.5|4656|4657|4655.5|4658|4657|4656.5|4655.5|449
1651137950000|2022-04-28 09:25:50|4657.5|4656.5|4660|4659|4660|4659|4657.5|4656|1067
1651137960000|2022-04-28 09:26:00|4659.5|4658.5|4660.5|4659|4661|4660|4659.5|4658|2394
1651137970000|2022-04-28 09:26:10|4660|4658.5|4657|4656|4660.5|4658.5|4657|4656|1212
1651137980000|2022-04-28 09:26:20|4657.5|4656.5|4658.5|4657.5|4658.5|4657.5|4657|4656.5|455
1651137990000|2022-04-28 09:26:30|4659|4658|4660|4658.5|4660|4659|4659|4658|332
1651138000000|2022-04-28 09:26:40|4659.5|4658|4659.5|4658|4659.5|4658|4658.5|4657.5|173
1651138010000|2022-04-28 09:26:50|4659|4657.5|4658.5|4657.5|4659.5|4658|4658|4657.5|376
1651138020000|2022-04-28 09:27:00|4658|4657|4660|4658.5|4660.5|4659.5|4657.5|4656|2144
1651138030000|2022-04-28 09:27:10|4659.5|4658|4655.5|4654.5|4660|4658.5|4654.5|4654|9736
1651138040000|2022-04-28 09:27:20|4656|4655|4660|4658.5|4660|4658.5|4655.5|4654.5|2803
1651138050000|2022-04-28 09:27:30|4659.5|4658|4659|4658|4660|4658.5|4659|4658|337
1651138060000|2022-04-28 09:27:40|4658.5|4657.5|4659|4657.5|4660.5|4660|4657.5|4656|15477
1651138070000|2022-04-28 09:27:50|4659.5|4658|4660|4659.5|4661|4660|4659.5|4658|2190
1651138080000|2022-04-28 09:28:00|4661|4660|4661|4660.5|4661|4660.5|4659.5|4658|2348
1651138090000|2022-04-28 09:28:10|4661.5|4659.5|4662.5|4661|4662.5|4661|4661.5|4659.5|146
1651138100000|2022-04-28 09:28:20|4662|4661.5|4662.5|4661.5|4662.5|4661.5|4662|4661|0
1651138110000|2022-04-28 09:28:30|4662|4661|4662.5|4661|4662.5|4662|4662|4661|442
1651138120000|2022-04-28 09:28:40|4662|4661.5|4662|4661|4662|4661.5|4662|4661|317
1651138130000|2022-04-28 09:28:50|4661.5|4661.5|4662|4661|4662|4661.5|4661.5|4661|423
1651138140000|2022-04-28 09:29:00|4662.5|4661.5|4662.5|4661.5|4663|4662.5|4662.5|4661|418
1651138150000|2022-04-28 09:29:10|4662|4661|4661|4660|4662|4661|4660|4659|3668
1651138160000|2022-04-28 09:29:20|4661.5|4660.5|4661|4660.5|4661.5|4661|4660|4659.5|4769
1651138170000|2022-04-28 09:29:30|4660.5|4660|4660.5|4660|4661.5|4661|4659.5|4658|4387
1651138180000|2022-04-28 09:29:40|4661.5|4660.5|4665|4663|4665|4663.5|4661.5|4660|1809
1651138190000|2022-04-28 09:29:50|4665.5|4663.5|4665.5|4664|4666|4664.5|4665|4663.5|230
1651138200000|2022-04-28 09:30:00|4665|4664.5|4665.5|4664.5|4667|4665.5|4665|4663.5|1913
1651138210000|2022-04-28 09:30:10|4666|4665|4666.5|4665|4666.5|4665|4665.5|4664.5|459
1651138220000|2022-04-28 09:30:20|4666|4665.5|4666.5|4665.5|4666.5|4665.5|4666|4665.5|0
1651138230000|2022-04-28 09:30:30|4667|4666|4668.5|4667|4668.5|4667|4667|4665.5|305
1651138240000|2022-04-28 09:30:40|4669|4667.5|4669|4668.5|4669.5|4668.5|4668.5|4667.5|1598
1651138250000|2022-04-28 09:30:50|4668.5|4668|4668|4667.5|4668.5|4668|4667.5|4666.5|1019
1651138260000|2022-04-28 09:31:00|4668.5|4668|4671|4669.5|4671|4669.5|4668.5|4668|23
1651138270000|2022-04-28 09:31:10|4671.5|4670|4673|4671.5|4674|4673|4671.5|4670|3244
1651138280000|2022-04-28 09:31:20|4673.5|4672|4673|4671.5|4674|4672.5|4672.5|4671.5|172
1651138290000|2022-04-28 09:31:30|4672.5|4672|4673|4672|4673|4672|4672|4671.5|221
1651138300000|2022-04-28 09:31:40|4673.5|4672.5|4674|4673|4674|4673|4673.5|4672.5|0
1651138310000|2022-04-28 09:31:50|4674.5|4673.5|4674.5|4673.5|4675|4674|4674.5|4673.5|195
1651138320000|2022-04-28 09:32:00|4674|4672.5|4675|4674|4675|4674|4671.5|4670.5|1015
1651138330000|2022-04-28 09:32:10|4675.5|4674.5|4677.5|4676|4677.5|4676.5|4675.5|4674.5|1526
1651138340000|2022-04-28 09:32:20|4678|4676.5|4677.5|4676.5|4678.5|4677|4677|4676|72
1651138350000|2022-04-28 09:32:30|4678|4677|4678.5|4677.5|4678.5|4677.5|4678|4677|214
1651138360000|2022-04-28 09:32:40|4679|4677|4680|4679|4680|4679|4679|4677|44
1651138370000|2022-04-28 09:32:50|4679.5|4678.5|4679|4678|4679.5|4678.5|4678|4677|109
1651138380000|2022-04-28 09:33:00|4678.5|4677.5|4677|4676|4678.5|4677.5|4677|4675.5|964
1651138390000|2022-04-28 09:33:10|4676.5|4675.5|4680|4678.5|4680|4678.5|4676.5|4675.5|1675
1651138400000|2022-04-28 09:33:20|4679.5|4679|4680|4678.5|4680|4679|4679|4678.5|144
1651138410000|2022-04-28 09:33:30|4679.5|4679|4677.5|4676|4680|4679|4676.5|4675.5|676
1651138420000|2022-04-28 09:33:40|4677|4676.5|4678|4677|4678|4677|4677|4676.5|394
1651138430000|2022-04-28 09:33:50|4677.5|4676.5|4679|4677.5|4679|4677.5|4675.5|4674|1681
1651138440000|2022-04-28 09:34:00|4678.5|4677|4677|4676|4680|4679|4676.5|4675|1608
1651138450000|2022-04-28 09:34:10|4676.5|4675.5|4679.5|4678|4679.5|4678|4675.5|4674|362
1651138460000|2022-04-28 09:34:20|4679|4677.5|4675|4673.5|4679|4678|4674.5|4673|1861
1651138470000|2022-04-28 09:34:30|4675.5|4674|4677.5|4676.5|4678|4676.5|4675.5|4674|59
1651138480000|2022-04-28 09:34:40|4677|4675.5|4677|4675.5|4677|4675.5|4676.5|4675|194
1651138490000|2022-04-28 09:34:50|4676.5|4676|4678|4677.5|4678.5|4677.5|4676.5|4676|253
1651138500000|2022-04-28 09:35:00|4678.5|4677|4675|4673.5|4678.5|4677.5|4675|4673.5|833
1651138510000|2022-04-28 09:35:10|4675.5|4674|4676|4674.5|4677.5|4676|4675.5|4673.5|801
1651138520000|2022-04-28 09:35:20|4676.5|4675|4675|4673.5|4676.5|4675|4672.5|4671|1468
1651138530000|2022-04-28 09:35:30|4674.5|4674|4673|4672|4675|4674|4672.5|4671.5|568
1651138540000|2022-04-28 09:35:40|4672.5|4671.5|4674|4672.5|4674|4672.5|4672|4670.5|235
1651138550000|2022-04-28 09:35:50|4673.5|4672|4672.5|4672|4675|4673.5|4672.5|4672|246
1651138560000|2022-04-28 09:36:00|4673|4671.5|4672|4670|4673|4671.5|4671|4669|590
1651138570000|2022-04-28 09:36:10|4671.5|4670.5|4672|4671|4672|4671|4671.5|4670.5|205
1651138580000|2022-04-28 09:36:20|4671.5|4670.5|4670.5|4669.5|4671.5|4670.5|4669|4667.5|1130
1651138590000|2022-04-28 09:36:30|4671.5|4670|4672|4671|4672.5|4671.5|4671|4670|213
1651138600000|2022-04-28 09:36:40|4672.5|4671.5|4674.5|4673.5|4676|4675|4672.5|4671|1046
1651138610000|2022-04-28 09:36:50|4674|4673|4676.5|4675|4677.5|4676|4673|4672|995
1651138620000|2022-04-28 09:37:00|4676|4675.5|4675.5|4674|4678|4676.5|4675.5|4674|680
1651138630000|2022-04-28 09:37:10|4675|4673.5|4674.5|4673.5|4676|4675|4674.5|4673|748
1651138640000|2022-04-28 09:37:20|4674|4673|4675|4673.5|4675|4674|4674|4672.5|360
1651138650000|2022-04-28 09:37:30|4674.5|4673|4675|4673.5|4675|4673.5|4673|4671.5|457
1651138660000|2022-04-28 09:37:40|4674.5|4673|4673|4671.5|4675|4673|4672.5|4671|1391
1651138670000|2022-04-28 09:37:50|4672.5|4671|4672.5|4671.5|4672.5|4671.5|4672|4671|52
1651138680000|2022-04-28 09:38:00|4673|4672|4673|4671.5|4674|4673|4672|4671|1337
1651138690000|2022-04-28 09:38:10|4672.5|4671|4672|4671|4672.5|4671.5|4671.5|4671|150
1651138700000|2022-04-28 09:38:20|4672.5|4671.5|4673|4672|4673|4672|4670|4669.5|5252
1651138710000|2022-04-28 09:38:30|4673.5|4672.5|4673|4672|4674.5|4673|4672.5|4671.5|574
1651138720000|2022-04-28 09:38:40|4673.5|4672.5|4674|4672.5|4674|4672.5|4673.5|4672.5|64
1651138730000|2022-04-28 09:38:50|4673.5|4672|4673|4672|4674|4672.5|4673|4671.5|0
1651138740000|2022-04-28 09:39:00|4672|4671.5|4671|4670|4672.5|4671.5|4671|4669.5|1960
1651138750000|2022-04-28 09:39:10|4671.5|4670.5|4669.5|4668.5|4672|4670.5|4669|4667.5|709
1651138760000|2022-04-28 09:39:20|4669|4668|4670|4668.5|4670|4669|4669|4668|303
1651138770000|2022-04-28 09:39:30|4670.5|4669|4669.5|4668|4671|4670|4669|4668|1020
1651138780000|2022-04-28 09:39:40|4669|4667.5|4670|4669|4670|4669|4668|4666.5|165
1651138790000|2022-04-28 09:39:50|4669.5|4668.5|4668|4667|4669.5|4669|4668|4666.5|657
1651138800000|2022-04-28 09:40:00|4667.5|4666.5|4667|4666|4668|4666.5|4667|4666|159
1651138810000|2022-04-28 09:40:10|4666.5|4665.5|4665|4663.5|4666.5|4665.5|4665|4663.5|507
1651138820000|2022-04-28 09:40:20|4665.5|4664|4665|4664|4666|4665|4664|4662.5|568
1651138830000|2022-04-28 09:40:30|4665.5|4664.5|4665.5|4664.5|4666.5|4665|4665.5|4664.5|276
1651138840000|2022-04-28 09:40:40|4665|4663.5|4665.5|4664|4665.5|4664|4664|4662.5|313
1651138850000|2022-04-28 09:40:50|4666|4664.5|4668|4667|4668.5|4667|4666|4664.5|177
1651138860000|2022-04-28 09:41:00|4668.5|4667.5|4667.5|4667|4669|4668|4667.5|4666|322
1651138870000|2022-04-28 09:41:10|4668|4667.5|4670|4669|4670|4669|4667.5|4666|233
1651138880000|2022-04-28 09:41:20|4670.5|4669.5|4672|4671|4673|4672|4670|4669|2404
1651138890000|2022-04-28 09:41:30|4671.5|4670|4674|4672.5|4674|4672.5|4671.5|4670|320
1651138900000|2022-04-28 09:41:40|4673.5|4673|4674|4673|4674.5|4673.5|4673|4673|0
1651138910000|2022-04-28 09:41:50|4673.5|4672.5|4673.5|4672.5|4674|4672.5|4673.5|4672|24
1651138920000|2022-04-28 09:42:00|4674|4673|4676|4675|4676|4675|4673.5|4673|76
1651138930000|2022-04-28 09:42:10|4676.5|4675.5|4675.5|4675|4676.5|4675.5|4675|4674.5|2862
1651138940000|2022-04-28 09:42:20|4676|4675.5|4677.5|4676|4678|4676.5|4675.5|4675.5|2710
1651138950000|2022-04-28 09:42:30|4678|4676.5|4678|4677|4678.5|4677.5|4678|4676.5|0
1651138960000|2022-04-28 09:42:40|4678.5|4677.5|4679|4677.5|4679|4678.5|4678.5|4677.5|683
1651138970000|2022-04-28 09:42:50||4678||4678||4678.5||4678|404
1651138980000|2022-04-28 09:43:00|4678.5|4677.5|4676.5|4675.5|4678.5|4677.5|4676.5|4675.5|267
1651138990000|2022-04-28 09:43:10|4676|4675|4675|4674.5|4676.5|4675|4674|4673|1362
1651139000000|2022-04-28 09:43:20|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|786
1651139010000|2022-04-28 09:43:30|4674|4673|4673.5|4673|4674|4673|4673|4672|751
1651139020000|2022-04-28 09:43:40|4673|4672.5|4673|4672|4673|4672.5|4673|4672|21
1651139030000|2022-04-28 09:43:50|4673.5|4672.5|4673.5|4672|4673.5|4672.5|4672.5|4671|56
1651139040000|2022-04-28 09:44:00|4673||4672.5||4673||4672.5||0
1651139050000|2022-04-28 09:44:10|4672|4671|4670.5|4670|4672|4671|4670.5|4670|116
1651139070000|2022-04-28 09:44:30|4670|4669|4669.5|4669|4670|4669|4669.5|4668.5|207
1651139080000|2022-04-28 09:44:40|4669|4668.5|4670.5|4669.5|4670.5|4670|4668.5|4667|1654
1651139090000|2022-04-28 09:44:50|4671|4670|4665|4663.5|4671|4670|4660.5|4659.5|6620
1651139100000|2022-04-28 09:45:00|4665.5|4664|4666.5|4665.5|4669.5|4668|4662.5|4661|3158
1651139110000|2022-04-28 09:45:10|4667|4666|4670|4668.5|4670.5|4669.5|4667|4666|261
1651139120000|2022-04-28 09:45:20|4669.5|4668|4670.5|4669.5|4670.5|4670|4668.5|4667.5|1140
1651139130000|2022-04-28 09:45:30|4670|4669|4667|4666|4670|4669|4665|4663.5|1959
1651139140000|2022-04-28 09:45:40|4667.5|4666.5|4666|4664.5|4667.5|4666.5|4666|4664.5|100
1651139150000|2022-04-28 09:45:50|4665.5|4665|4664|4663|4666.5|4665|4664|4662.5|689
1651139160000|2022-04-28 09:46:00|4664.5|4662.5|4664.5|4663.5|4665|4664|4662|4660.5|791
1651139170000|2022-04-28 09:46:10|4665|4664|4664|4662.5|4666|4665|4663.5|4662|2204
1651139180000|2022-04-28 09:46:20|4663.5|4662|4662.5|4662|4664|4662.5|4662.5|4661|421
1651139190000|2022-04-28 09:46:30|4662|4661|4663|4661.5|4663.5|4662.5|4662|4660.5|41
1651139200000|2022-04-28 09:46:40|4662.5|4661|4662.5|4661.5|4664.5|4663|4662.5|4661|1141
1651139210000|2022-04-28 09:46:50|4663|4662|4663.5|4662.5|4664|4662.5|4663|4662|462
1651139220000|2022-04-28 09:47:00|4664|4663|4664|4662.5|4664.5|4663.5|4661.5|4660.5|5685
1651139230000|2022-04-28 09:47:10|4663.5|4661.5|4663|4662|4663.5|4662.5|4663|4661.5|156
1651139240000|2022-04-28 09:47:20|4662.5|4662.5|4661.5|4660.5|4663.5|4662.5|4661.5|4660.5|936
1651139250000|2022-04-28 09:47:30|4661|4660|4661|4660|4661.5|4660|4660.5|4660|410
1651139260000|2022-04-28 09:47:40|4661.5|4660.5|4662|4660.5|4662|4661.5|4660.5|4659.5|4498
1651139270000|2022-04-28 09:47:50|4661.5|4661|4661|4660.5|4661.5|4661|4661|4660.5|0
1651139280000|2022-04-28 09:48:00|4661.5|4660|4660.5|4660|4663|4662|4660.5|4659|4369
1651139290000|2022-04-28 09:48:10|4661|4659|4662.5|4661.5|4663|4662|4660.5|4659|2329
1651139300000|2022-04-28 09:48:20|4663|4662|4662.5|4661.5|4663|4662|4662.5|4661.5|422
1651139310000|2022-04-28 09:48:30|4662|4661|4663.5|4662.5|4663.5|4662.5|4659.5|4658.5|8226
1651139320000|2022-04-28 09:48:40|4664|4663|4666|4665|4666.5|4665.5|4664|4662.5|666
1651139330000|2022-04-28 09:48:50|4666.5|4665.5|4670.5|4669.5|4671|4670|4666.5|4665.5|445
1651139340000|2022-04-28 09:49:00|4671|4670|4669.5|4669|4674|4673|4668.5|4667|2768
1651139350000|2022-04-28 09:49:10|4670|4668.5|4669|4668|4670|4668.5|4668|4666.5|732
1651139360000|2022-04-28 09:49:20|4668.5|4667.5|4666|4664.5|4668.5|4667.5|4665|4664|1854
1651139370000|2022-04-28 09:49:30|4666.5|4665|4668|4667|4668|4667|4666.5|4664.5|65
1651139380000|2022-04-28 09:49:40|4667.5|4666|4666.5|4665.5|4667.5|4667|4666|4665|1513
1651139390000|2022-04-28 09:49:50|4666|4665|4666|4665|4666|4665|4664|4662|2753
1651139400000|2022-04-28 09:50:00|4665.5|4664|4666|4664.5|4666|4665|4665.5|4664|139
1651139410000|2022-04-28 09:50:10|4665.5||4665.5||4665.5||4665.5||0
1651139420000|2022-04-28 09:50:20|4666|4665|4665.5|4664.5|4666|4665.5|4665|4664.5|3084
1651139430000|2022-04-28 09:50:30|4666|4665|4665.5|4664.5|4667|4666.5|4665.5|4664.5|1810
1651139440000|2022-04-28 09:50:40|4665|4664|4663.5|4662.5|4665|4664.5|4662.5|4661|3141
1651139450000|2022-04-28 09:50:50|4664|4663|4664|4663|4665|4663.5|4663.5|4662.5|1977
1651139460000|2022-04-28 09:51:00|4663.5|4662|4662.5|4661.5|4664|4663|4662|4660.5|4871
1651139470000|2022-04-28 09:51:10|4663|4662|4660.5|4659.5|4663.5|4662.5|4660|4659.5|2270
1651139480000|2022-04-28 09:51:20|4661|4659|4662.5|4661|4663|4661.5|4659|4658.5|2776
1651139490000|2022-04-28 09:51:30|4662|4661.5|4662|4661|4663|4661.5|4662|4661|565
1651139500000|2022-04-28 09:51:40|4661.5|4660.5|4659.5|4658|4661.5|4660.5|4658.5|4657|2454
1651139510000|2022-04-28 09:51:50|4660.5|4658.5|4663|4662|4663|4662|4659.5|4658.5|5418
1651139520000|2022-04-28 09:52:00|4662.5|4661.5|4664.5|4662.5|4665.5|4664|4660.5|4659|3746
1651139530000|2022-04-28 09:52:10|4664|4663|4663|4662|4664.5|4663.5|4663|4662|230
1651139540000|2022-04-28 09:52:20|4662.5|4662.5|4663|4662|4663|4662.5|4662.5|4661|22
1651139550000|2022-04-28 09:52:30|4664|4662.5|4664.5|4663|4667|4666|4664|4662|1431
1651139560000|2022-04-28 09:52:40|4664|4662.5|4665.5|4664.5|4666|4665|4663.5|4662|222
1651139570000|2022-04-28 09:52:50|4665|4664|4664.5|4663|4665|4664|4664|4663|160
1651139580000|2022-04-28 09:53:00|4664|4662.5|4665|4664|4665.5|4664.5|4664|4662.5|37
1651139590000|2022-04-28 09:53:10|4665.5|4664.5|4666.5|4665.5|4667|4666|4665.5|4664.5|318
1651139600000|2022-04-28 09:53:20|4666|4665|4665.5|4664|4666|4665|4664.5|4663|422
1651139610000|2022-04-28 09:53:30|4665|4664.5|4663.5|4662.5|4665|4664.5|4663.5|4662|469
1651139620000|2022-04-28 09:53:40|4664|4663|4665.5|4664|4665.5|4664.5|4664|4663|105
1651139630000|2022-04-28 09:53:50|4666.5|4664.5|4666|4665|4666.5|4665.5|4666|4664.5|22
1651139640000|2022-04-28 09:54:00|4665.5|4664.5|4666.5|4665|4666.5|4666|4665.5|4664.5|579
1651139650000|2022-04-28 09:54:10|4666|4665.5|4664|4662.5|4666.5|4665.5|4664|4662.5|1773
1651139660000|2022-04-28 09:54:20|4663.5|4663|4664|4662.5|4664.5|4663.5|4663.5|4662.5|735
1651139670000|2022-04-28 09:54:30|4663.5|4662|4663.5|4662.5|4664|4662.5|4662.5|4662|242
1651139680000|2022-04-28 09:54:40|4664|4663|4666.5|4665|4666.5|4665.5|4664|4663|809
1651139690000|2022-04-28 09:54:50|4667|4665.5|4668.5|4667|4669.5|4668|4667|4665.5|127
1651139700000|2022-04-28 09:55:00|4668|4667.5|4667|4665.5|4668|4668|4666.5|4665|295
1651139710000|2022-04-28 09:55:10|4666.5|4666|4668.5|4667.5|4668.5|4667.5|4666.5|4665|904
1651139720000|2022-04-28 09:55:20|4669|4668|4666.5|4665.5|4669.5|4668|4666.5|4665|643
1651139730000|2022-04-28 09:55:30|4667|4665|4666.5|4665|4667|4666|4666|4664.5|196
1651139740000|2022-04-28 09:55:40|4666|4664.5|4664.5|4664|4666|4664.5|4664|4663|987
1651139750000|2022-04-28 09:55:50|4664|4663.5|4665|4664|4666.5|4665.5|4664|4662.5|546
1651139760000|2022-04-28 09:56:00|4664.5|4663.5|4667|4665.5|4668|4666.5|4664.5|4663|422
1651139770000|2022-04-28 09:56:10|4667.5|4666|4665.5|4664|4667.5|4666.5|4664|4662.5|1164
1651139780000|2022-04-28 09:56:20|4665|4664.5|4664.5|4664|4667|4665.5|4664|4663|1442
1651139790000|2022-04-28 09:56:30|4665|4664.5|4664.5|4663|4665|4664.5|4664|4663|1038
1651139800000|2022-04-28 09:56:40|4664||4664.5||4664.5||4663.5||485
1651139810000|2022-04-28 09:56:50|4665|4663.5|4663.5|4662.5|4665|4663.5|4663.5|4662.5|125
1651139820000|2022-04-28 09:57:00|4663|4662|4663|4661.5|4664|4662.5|4662.5|4661.5|1736
1651139830000|2022-04-28 09:57:10|4663.5|4662|4663.5|4662.5|4664|4663|4663|4662|849
1651139840000|2022-04-28 09:57:20|4663|4662|4662.5|4661.5|4663.5|4662|4662.5|4661.5|212
1651139850000|2022-04-28 09:57:30|4662|4660.5|4664.5|4663.5|4664.5|4663.5|4662|4660.5|1604
1651139860000|2022-04-28 09:57:40|4664|4663|4663.5|4662.5|4664|4663|4663.5|4662.5|298
1651139870000|2022-04-28 09:57:50|4664|4663|4664.5|4663.5|4665|4664|4664|4662.5|468
1651139880000|2022-04-28 09:58:00|4664|4663|4664|4662.5|4664.5|4663|4663|4661.5|311
1651139890000|2022-04-28 09:58:10|4663.5|4663|4666|4665|4666.5|4665|4663.5|4662.5|608
1651139900000|2022-04-28 09:58:20|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|4666|4665.5|0
1651139910000|2022-04-28 09:58:30|4666|4665|4665|4664|4666.5|4665|4665|4664|289
1651139920000|2022-04-28 09:58:40|4665.5|4664.5|4665|4664|4665.5|4664.5|4665|4663.5|365
1651139930000|2022-04-28 09:58:50|4665.5|4664.5|4666|4664.5|4666.5|4665.5|4664.5|4663|1274
1651139940000|2022-04-28 09:59:00|4666.5|4665|4666.5|4665.5|4668|4666.5|4666|4665|873
1651139950000|2022-04-28 09:59:10|4667|4666|4667.5|4666|4667.5|4666|4667|4665.5|100
1651139960000|2022-04-28 09:59:20|4667|4666.5|4666|4665|4667|4666.5|4665.5|4665|0
1651139970000|2022-04-28 09:59:30|4666.5|4665.5|4668.5|4667|4669|4667.5|4666.5|4665.5|175
1651139980000|2022-04-28 09:59:40|4669|4667.5|4669|4668|4670|4668.5|4669|4667|686
1651139990000|2022-04-28 09:59:50|4668|4667.5|4670|4669.5|4670|4669.5|4667.5|4667|329
1651140000000|2022-04-28 10:00:00|4669.5|4669|4669.5|4668.5|4671.5|4670|4669|4668|2309
1651140010000|2022-04-28 10:00:10|4669|4668|4671|4669.5|4671|4669.5|4669|4668|424
1651140020000|2022-04-28 10:00:20|4671.5|4670|4672|4671|4672|4671|4671|4670|589
1651140030000|2022-04-28 10:00:30|4672.5|4671.5|4673|4671.5|4673|4672.5|4672|4671.5|1312
1651140040000|2022-04-28 10:00:40|4672.5|4672|4677|4676|4677|4676|4672.5|4671.5|3285
1651140050000|2022-04-28 10:00:50|4677.5|4676.5|4677|4675.5|4678|4677.5|4676.5|4675.5|1380
1651140060000|2022-04-28 10:01:00|4676.5|4675|4675|4673.5|4677.5|4676.5|4674.5|4673|900
1651140070000|2022-04-28 10:01:10|4674.5|4674|4674.5|4673|4675|4674|4674|4672.5|22
1651140080000|2022-04-28 10:01:20|4674|4672.5|4673.5|4672|4674.5|4673.5|4673|4672|0
1651140090000|2022-04-28 10:01:30|4673|4671.5|4672.5|4670.5|4673|4671.5|4671.5|4670|533
1651140100000|2022-04-28 10:01:40|4672|4671|4672.5|4671|4672.5|4671|4671.5|4671|150
1651140110000|2022-04-28 10:01:50|4672|4671.5|4672|4671|4672.5|4671.5|4672|4671|45
1651140120000|2022-04-28 10:02:00|4671.5|4670.5|4671|4669.5|4671.5|4670.5|4671|4669.5|324
1651140130000|2022-04-28 10:02:10|4670.5|4669|4669|4668|4671|4669.5|4669|4668|967
1651140140000|2022-04-28 10:02:20|4668.5|4667|4669.5|4668.5|4669.5|4669|4668|4667|924
1651140150000|2022-04-28 10:02:30|4670|4669|4670|4668.5|4670|4669|4670|4668|240
1651140160000|2022-04-28 10:02:40|4670.5|4669|4671.5|4670|4672|4670.5|4670|4668.5|104
1651140170000|2022-04-28 10:02:50|4672|4670.5|4674|4672.5|4674|4672.5|4672|4670.5|146
1651140180000|2022-04-28 10:03:00|4674.5|4673|4674.5|4673|4675|4673.5|4674|4673|150
1651140190000|2022-04-28 10:03:10|4674|4673.5|4673|4671.5|4674|4673.5|4673|4671.5|319
1651140200000|2022-04-28 10:03:20|4672.5|4671|4671|4670|4672.5|4671.5|4671|4669.5|521
1651140210000|2022-04-28 10:03:30|4671.5|4670.5|4674|4673|4674|4673|4671.5|4670.5|378
1651140220000|2022-04-28 10:03:40|4674.5|4673.5|4675|4674|4675.5|4674|4674.5|4673|255
1651140230000|2022-04-28 10:03:50|4674.5|4673.5|4672|4670.5|4674.5|4673.5|4672|4670.5|256
1651140240000|2022-04-28 10:04:00|4672.5|4671|4674.5|4673.5|4674.5|4673.5|4672|4670.5|587
1651140250000|2022-04-28 10:04:10|4675|4674|4674|4673|4675.5|4674|4673.5|4672|577
1651140260000|2022-04-28 10:04:20|4674.5|4673.5|4673.5|4672|4675|4673.5|4673.5|4672|420
1651140270000|2022-04-28 10:04:30|4674|4672.5|4674|4673|4674.5|4673.5|4673.5|4672|82
1651140280000|2022-04-28 10:04:40|4673|4672.5|4672|4671|4673.5|4672.5|4672|4670.5|1663
1651140290000|2022-04-28 10:04:50|4672.5|4670.5|4673.5|4672.5|4673.5|4672.5|4672.5|4670.5|151
1651140300000|2022-04-28 10:05:00|4673|4672|4673.5|4672.5|4673.5|4673|4673|4672|363
1651140310000|2022-04-28 10:05:10|4673|4673.5|4673.5|4672|4674.5|4673.5|4672.5|4671|1486
1651140320000|2022-04-28 10:05:20|4674|4672.5|4672.5|4671.5|4674|4672.5|4672|4671|4417
1651140330000|2022-04-28 10:05:30|4673|4672|4673|4672|4673.5|4672|4673|4672|23
1651140340000|2022-04-28 10:05:40|4672.5|4671|4672.5|4671.5|4673|4671.5|4671.5|4670.5|713
1651140350000|2022-04-28 10:05:50|4673|4672|4672.5|4671|4674|4673|4672.5|4671|516
1651140360000|2022-04-28 10:06:00|4672|4671.5|4672|4671|4672|4671.5|4672|4671|18
1651140370000|2022-04-28 10:06:10|4672.5|4671.5|4673|4671.5|4673|4671.5|4672.5|4671.5|76
1651140380000|2022-04-28 10:06:20|4672.5|4672|4672.5|4671.5|4673|4672|4672.5|4671.5|260
1651140390000|2022-04-28 10:06:30|4673|4672|4675.5|4675|4676.5|4675|4672.5|4671.5|3454
1651140400000|2022-04-28 10:06:40|4675|4674.5|4678|4676.5|4678|4676.5|4675|4673.5|301
1651140410000|2022-04-28 10:06:50|4677.5|4677|4680|4678.5|4680|4678.5|4677.5|4677|598
1651140420000|2022-04-28 10:07:00|4679.5|4679|4682|4680.5|4683|4681.5|4679.5|4678.5|3944
1651140430000|2022-04-28 10:07:10|4681.5|4681|4680.5|4679.5|4682|4681.5|4680|4679.5|2267
1651140440000|2022-04-28 10:07:20|4681|4680|4681|4680|4682.5|4681.5|4680|4679.5|5500
1651140450000|2022-04-28 10:07:30|4681.5|4680.5|4679.5|4678.5|4681.5|4680.5|4679.5|4678.5|2794
1651140460000|2022-04-28 10:07:40|4679|4677.5|4679|4678|4679.5|4678.5|4678.5|4677|907
1651140470000|2022-04-28 10:07:50|4679.5|4678.5|4681.5|4680.5|4682|4681|4679.5|4678|4773
1651140480000|2022-04-28 10:08:00|4681|4680|4679.5|4678.5|4681.5|4680.5|4679.5|4678|1738
1651140490000|2022-04-28 10:08:10|||||||||9
1651140500000|2022-04-28 10:08:20|4679|4678|4676.5|4675.5|4679|4678|4676.5|4675.5|1293
1651140510000|2022-04-28 10:08:30|4676|4675|4675|4673.5|4676|4675|4674|4672.5|2526
1651140520000|2022-04-28 10:08:40|4675.5|4674|4679.5|4678|4679.5|4678|4675.5|4674|1384
1651140530000|2022-04-28 10:08:50|4680|4678.5|4679|4678.5|4680|4678.5|4679|4678|372
1651140540000|2022-04-28 10:09:00|4678.5|4678|4677.5|4676.5|4679.5|4678.5|4677.5|4676.5|720
1651140550000|2022-04-28 10:09:10|4678|4677|4679|4677.5|4680|4679|4678|4677|2983
1651140560000|2022-04-28 10:09:20|4678.5|4678|4679.5|4678.5|4680|4678.5|4678.5|4678|299
1651140570000|2022-04-28 10:09:30|4680|4679|4680|4679|4681|4680|4679.5|4679|2051
1651140580000|2022-04-28 10:09:40|4679.5|4678|4680|4679|4680|4679.5|4678|4676.5|1079
1651140590000|2022-04-28 10:09:50|4679.5|4678.5|4679.5|4678.5|4680|4679|4679|4678.5|1919
1651140600000|2022-04-28 10:10:00|4679|4679|4680|4678.5|4680|4679|4677.5|4676|1355
1651140610000|2022-04-28 10:10:10|4679.5|4679|4680|4679.5|4680.5|4679.5|4679.5|4678.5|1196
1651140620000|2022-04-28 10:10:20|4680.5|4680|4679.5|4678.5|4681|4680|4679.5|4678.5|1555
1651140630000|2022-04-28 10:10:30|4679|4678|4679.5|4678.5|4679.5|4678.5|4678.5|4677|976
1651140640000|2022-04-28 10:10:40|4680|4679|4680|4679|4680|4679.5|4679.5|4678.5|638
1651140650000|2022-04-28 10:10:50|4679.5|4678.5|4679.5|4678.5|4680|4679|4679.5|4678|263
1651140660000|2022-04-28 10:11:00||4679||4679||4679||4679|0
1651140670000|2022-04-28 10:11:10||4678.5||4678.5||4678.5||4678.5|23
1651140680000|2022-04-28 10:11:20|4679|4678|4679.5|4678.5|4680|4678.5|4679|4677.5|515
1651140690000|2022-04-28 10:11:30|4679|4678|4678|4677|4679|4678|4678|4677|309
1651140700000|2022-04-28 10:11:40|4677.5|4674.5|4679|4677.5|4679|4678|4673.5|4673|11025
1651140710000|2022-04-28 10:11:50|4678.5|4678|4678.5|4677.5|4679|4678|4677|4675.5|3292
1651140720000|2022-04-28 10:12:00|4679|4678|4678|4677|4679|4678|4677.5|4676.5|840
1651140730000|2022-04-28 10:12:10|4678.5|4677.5|4679|4678|4679|4678|4678.5|4677.5|127
1651140740000|2022-04-28 10:12:20|4679.5|4678.5|4679|4678.5|4680|4679|4679|4678.5|281
1651140750000|2022-04-28 10:12:30|4679.5|4679|4680|4679|4680|4679.5|4679|4678.5|1833
1651140760000|2022-04-28 10:12:40|4679.5|4678.5|4679.5|4679|4680|4679|4679.5|4678.5|589
1651140770000|2022-04-28 10:12:50|4680||4680||4680||4679.5||410
1651140780000|2022-04-28 10:13:00|4679.5|4678|4678|4676.5|4680|4678.5|4677|4675.5|884
1651140790000|2022-04-28 10:13:10|4677.5||4677.5||4677.5||4677.5||0
1651140800000|2022-04-28 10:13:20|4678|4677|4679|4677.5|4679|4678|4678|4677|129
1651140810000|2022-04-28 10:13:30|4678.5|4677|4678|4677|4679|4677|4676.5|4675.5|533
1651140820000|2022-04-28 10:13:40|4678.5|4677.5|4680|4678.5|4680|4679|4678|4677|5105
1651140830000|2022-04-28 10:13:50|4679.5|4678|4680.5|4679.5|4681.5|4680.5|4679.5|4678|3704
1651140840000|2022-04-28 10:14:00|4681|4680|4681|4680|4681.5|4680.5|4681|4680|147
1651140850000|2022-04-28 10:14:10|4680.5|4680.5|4679|4678|4680.5|4680.5|4679|4678|1070
1651140860000|2022-04-28 10:14:20|4678.5|4677.5|4675|4674|4678.5|4677.5|4673.5|4672.5|1127
1651140870000|2022-04-28 10:14:30|4675.5|4674.5|4676|4675|4676|4675|4675.5|4674.5|69
1651140880000|2022-04-28 10:14:40|4677.5|4677|4679|4678|4679|4678|4677.5|4675|6924
1651140890000|2022-04-28 10:14:50|4678.5|4677.5|4678|4677|4679|4678|4678|4677|500
1651140900000|2022-04-28 10:15:00|4677.5|4676.5|4676|4675|4678.5|4677.5|4676|4674.5|17611
1651140910000|2022-04-28 10:15:10|4676.5|4675.5|4678.5|4677.5|4680|4678.5|4676.5|4675.5|636
1651140920000|2022-04-28 10:15:20|4678||4678||4678||4678||0
1651140930000|2022-04-28 10:15:30|||||||||4
1651140940000|2022-04-28 10:15:40|4677.5|4677|4678|4677.5|4678.5|4677.5|4677.5|4676.5|10469
1651140950000|2022-04-28 10:15:50|4677.5|4677|4678.5|4677.5|4678.5|4677.5|4677.5|4676.5|4476
1651140960000|2022-04-28 10:16:00|4678|4677|4678|4677|4678|4677|4677.5|4677|714
1651140970000|2022-04-28 10:16:10|4677.5|4676.5|4680|4679|4680|4679|4677.5|4676.5|11220
1651140980000|2022-04-28 10:16:20|4679.5|4678.5|4679|4678|4679.5|4678.5|4678.5|4677|272
1651140990000|2022-04-28 10:16:30|4679.5|4678.5|4680|4678.5|4680|4679|4679.5|4678.5|23
1651141000000|2022-04-28 10:16:40|4679.5|4679|4680|4679|4680|4679|4679.5|4679|51
1651141010000|2022-04-28 10:16:50|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4679|3103
1651141020000|2022-04-28 10:17:00|4679.5|4678.5|4678.5|4677.5|4679.5|4678.5|4677.5|4676.5|4620
1651141030000|2022-04-28 10:17:10|4679|4678|4678|4677.5|4679.5|4678.5|4678|4677|426
1651141040000|2022-04-28 10:17:20|4678.5|4678|4679|4678|4680|4678.5|4678|4677.5|1880
1651141050000|2022-04-28 10:17:30||4678.5||4678.5||4678.5||4678|22
1651141060000|2022-04-28 10:17:40|4679.5||4679.5||4679.5||4679.5||0
1651141070000|2022-04-28 10:17:50|4679|4678|4678.5|4677.5|4680|4679|4678.5|4677|246
1651141080000|2022-04-28 10:18:00|4678|4677|4680|4679|4680|4679|4677.5|4676.5|6856
1651141090000|2022-04-28 10:18:10|4680.5|4679.5|4680.5|4679.5|4681.5|4680.5|4680.5|4679|1485
1651141100000|2022-04-28 10:18:20|4680|4679|4678.5|4677|4680.5|4679|4678.5|4677|606
1651141110000|2022-04-28 10:18:30|4678|4677.5|4678.5|4677.5|4678.5|4677.5|4678|4677.5|0
1651141120000|2022-04-28 10:18:40|4679|4678|4680|4679|4680|4679|4679|4678|1355
1651141130000|2022-04-28 10:18:50|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4679|395
1651141140000|2022-04-28 10:19:00|4679.5|4679.5|4680|4678.5|4680|4679.5|4679.5|4678.5|38
1651141150000|2022-04-28 10:19:10|4679.5|4679|4679.5|4678.5|4680|4679|4678.5|4677.5|650
1651141160000|2022-04-28 10:19:20||4678||4678||4678.5||4678|0
1651141170000|2022-04-28 10:19:30|4679|4677.5|4678.5|4677|4679|4677.5|4677.5|4676.5|3171
1651141180000|2022-04-28 10:19:40|4678|4677.5|4676.5|4675.5|4678.5|4677.5|4675.5|4674|5912
1651141190000|2022-04-28 10:19:50|4676|4675|4678|4677|4678.5|4677|4676|4674.5|198
1651141200000|2022-04-28 10:20:00|4677.5|4676.5|4677.5|4676|4677.5|4676.5|4676.5|4675|871
1651141210000|2022-04-28 10:20:10|4677|4675.5|4676.5|4675.5|4677|4676|4676|4674.5|734
1651141220000|2022-04-28 10:20:20|4677|4676|4676.5|4675|4677.5|4676|4676|4675|25
1651141230000|2022-04-28 10:20:30|4676|4675.5|4675|4674|4676|4675.5|4675|4673.5|222
1651141240000|2022-04-28 10:20:40|4675.5|4674.5|4674.5|4673.5|4675.5|4674.5|4673|4671.5|512
1651141250000|2022-04-28 10:20:50|4674|4673|4673.5|4672.5|4674|4673.5|4672.5|4671.5|79
1651141260000|2022-04-28 10:21:00|4674|4672|4676.5|4675|4676.5|4675.5|4674|4672|150
1651141270000|2022-04-28 10:21:10|4677|4675.5|4679|4677.5|4679.5|4678.5|4677|4675.5|1007
1651141280000|2022-04-28 10:21:20|4678.5|4678|4678|4676.5|4678.5|4678|4677.5|4676|628
1651141290000|2022-04-28 10:21:30|4677.5|4676|4678|4677|4678|4677|4677.5|4676|1241
1651141300000|2022-04-28 10:21:40|4677.5|4676.5|4678.5|4677|4678.5|4677.5|4677.5|4676|822
1651141310000|2022-04-28 10:21:50|4679|4677.5|4678.5|4677|4679.5|4678.5|4678.5|4677|958
1651141320000|2022-04-28 10:22:00|4678|4677.5|4678|4676.5|4678.5|4677.5|4677.5|4676.5|1210
1651141330000|2022-04-28 10:22:10|4677.5|4676|4677.5|4676|4678|4676.5|4676.5|4675|576
1651141340000|2022-04-28 10:22:20|4677|4676.5|4677|4676|4677.5|4676.5|4677|4676|0
1651141350000|2022-04-28 10:22:30|4676.5|4675.5|4677|4676|4677|4676|4675|4674|524
1651141360000|2022-04-28 10:22:40|4676.5|4675.5|4678|4676.5|4678|4676.5|4676|4675.5|609
1651141370000|2022-04-28 10:22:50|4677.5|4676|4678|4676.5|4679|4678|4677.5|4676|583
1651141380000|2022-04-28 10:23:00|4677.5|4676|4678|4676.5|4678|4676.5|4677|4675.5|135
1651141390000|2022-04-28 10:23:10|4678.5|4677|4679|4677.5|4679.5|4678|4677.5|4676.5|1395
1651141400000|2022-04-28 10:23:20|4679.5|4678|4679|4677.5|4679.5|4678|4678|4677|258
1651141410000|2022-04-28 10:23:30|4678.5|4677|4679|4677.5|4679|4677.5|4678|4677|483
1651141420000|2022-04-28 10:23:40|4678.5|4678|4678|4677|4678.5|4678|4677.5|4676.5|404
1651141430000|2022-04-28 10:23:50|4677.5|4676.5|4677|4676|4677.5|4676.5|4676.5|4675|269
1651141440000|2022-04-28 10:24:00|4676.5|4675.5|4675|4674|4676.5|4675.5|4675|4674|709
1651141450000|2022-04-28 10:24:10|4674.5|4674.5|4675|4674|4675|4674.5|4674.5|4673|123
1651141460000|2022-04-28 10:24:20|4674.5|4673.5|4677.5|4676|4677.5|4676|4674.5|4673|704
1651141470000|2022-04-28 10:24:30||4676.5||4676.5||4676.5||4676.5|0
1651141490000|2022-04-28 10:24:50|4677|4676|4677|4676|4677|4676.5|4677|4676|707
1651141500000|2022-04-28 10:25:00|4676.5|4675.5|4678.5|4677|4678.5|4677|4675.5|4674|2638
1651141510000|2022-04-28 10:25:10|4678|4677.5|4678|4677|4678|4677.5|4678|4676.5|188
1651141520000|2022-04-28 10:25:20|4678.5|4677.5|4678|4676.5|4678.5|4677.5|4678|4676.5|0
1651141530000|2022-04-28 10:25:30|4678.5|4677|4679|4678|4679|4678|4678.5|4676.5|531
1651141540000|2022-04-28 10:25:40|4679.5|4678.5|4678|4676.5|4679.5|4678.5|4678|4676.5|2228
1651141550000|2022-04-28 10:25:50|4677.5|4676|4679|4677.5|4679|4677.5|4677|4675.5|1731
1651141560000|2022-04-28 10:26:00|4679.5|4678|4678.5|4677.5|4679.5|4678|4678.5|4677.5|205
1651141570000|2022-04-28 10:26:10|4678|4677|4677.5|4676.5|4678|4677|4677.5|4676.5|426
1651141580000|2022-04-28 10:26:20|4678|4677|4678|4676.5|4679|4677.5|4677.5|4676.5|178
1651141590000|2022-04-28 10:26:30|4678.5|4677|4679|4677.5|4679|4678|4678.5|4677|407
1651141600000|2022-04-28 10:26:40|4679.5|4678|4679.5|4678|4680|4679|4678.5|4677.5|1292
1651141610000|2022-04-28 10:26:50|4680|4678.5|4680|4678.5|4680|4679|4680|4678.5|172
1651141620000|2022-04-28 10:27:00|4679.5|4678|4679.5|4678.5|4679.5|4678.5|4679|4678|2388
1651141630000|2022-04-28 10:27:10|4679|4678|4680.5|4679.5|4680.5|4679.5|4679|4678|693
1651141640000|2022-04-28 10:27:20|4681|4680|4680.5|4679.5|4681.5|4680.5|4679.5|4678.5|1866
1651141650000|2022-04-28 10:27:30|4681|4680|4682.5|4681.5|4682.5|4681.5|4681|4680|2635
1651141660000|2022-04-28 10:27:40|4682|4681|4680|4679|4682|4681|4680|4678.5|1027
1651141670000|2022-04-28 10:27:50|4679.5|4678.5|4679.5|4679|4680|4679|4679.5|4678.5|1125
1651141680000|2022-04-28 10:28:00|4680|4679.5|4679|4677.5|4680.5|4679.5|4678.5|4677|847
1651141690000|2022-04-28 10:28:10|4678.5|4677|4678.5|4677|4678.5|4677|4678|4677|171
1651141700000|2022-04-28 10:28:20|4678|4676.5|4677|4676.5|4678|4676.5|4677|4675.5|579
1651141710000|2022-04-28 10:28:30|4677.5|4676|4678|4676.5|4679.5|4678|4677.5|4676|1185
1651141720000|2022-04-28 10:28:40|4677.5|4676|4676.5|4675|4678|4676.5|4676.5|4675|0
1651141730000|2022-04-28 10:28:50|4676|4674.5|4675.5|4674.5|4677|4676|4675|4674.5|1087
1651141740000|2022-04-28 10:29:00|4675|4674|4674|4672.5|4675|4674|4672.5|4671.5|2360
1651141750000|2022-04-28 10:29:10|4674.5|4673|4674.5|4673|4675|4673.5|4674.5|4672.5|143
1651141760000|2022-04-28 10:29:20|4674|4673.5|4676.5|4675.5|4676.5|4675.5|4674|4673.5|150
1651141770000|2022-04-28 10:29:30|4676|4674.5|4675|4674|4676|4675|4675|4673.5|362
1651141780000|2022-04-28 10:29:40|4674.5|4673.5|4675.5|4674.5|4676|4674.5|4673.5|4672.5|753
1651141790000|2022-04-28 10:29:50|4675|4675|4675.5|4673.5|4675.5|4675|4675|4673.5|1085
1651141800000|2022-04-28 10:30:00|4675|4674|4675.5|4674.5|4676.5|4675|4672|4670.5|4003
1651141810000|2022-04-28 10:30:10|4676|4675|4677|4675.5|4678.5|4677|4676|4674.5|1098
1651141820000|2022-04-28 10:30:20|4676.5|4675|4680|4679|4680|4679|4676|4674.5|289
1651141830000|2022-04-28 10:30:30|4679.5|4678.5|4679|4677.5|4679.5|4678.5|4678.5|4676.5|98
1651141840000|2022-04-28 10:30:40|4679.5|4678|4679|4677.5|4680|4678.5|4679|4677|401
1651141850000|2022-04-28 10:30:50|4678|4677|4679|4677.5|4679|4677.5|4678|4677|77
1651141860000|2022-04-28 10:31:00|4679.5|4678|4679.5|4678.5|4680|4679|4679.5|4678|365
1651141870000|2022-04-28 10:31:10|4679|4677.5|4678|4677|4679|4677.5|4678|4677|505
1651141880000|2022-04-28 10:31:20|4678.5|4677.5|4678|4677|4679|4678.5|4677.5|4677|289
1651141890000|2022-04-28 10:31:30|4678.5|4677.5|4679.5|4678.5|4679.5|4678.5|4678.5|4677.5|343
1651141900000|2022-04-28 10:31:40|4679|4678|4682|4680.5|4682|4680.5|4679|4677.5|1593
1651141910000|2022-04-28 10:31:50|4681.5|4680|4682|4681|4682|4681|4680|4678.5|805
1651141920000|2022-04-28 10:32:00|4682.5|4681.5|4681.5|4680|4682.5|4681.5|4681.5|4680|444
1651141930000|2022-04-28 10:32:10|4681|4680.5|4681|4680|4681|4680.5|4681|4680|105
1651141940000|2022-04-28 10:32:20|4681.5|4680.5|4682.5|4681.5|4682.5|4681.5|4681.5|4680.5|183
1651141950000|2022-04-28 10:32:30|4682|4680.5|4684|4683|4684|4683.5|4681.5|4680.5|3629
1651141960000|2022-04-28 10:32:40|4685|4683.5|4684.5|4683.5|4685|4683.5|4684|4683|564
1651141970000|2022-04-28 10:32:50|4684|4683|4684|4683|4685|4683.5|4684|4682.5|486
1651141980000|2022-04-28 10:33:00|4684.5|4683.5|4682|4680.5|4684.5|4683.5|4681.5|4680|264
1651141990000|2022-04-28 10:33:10|4682.5|4681|4683|4681.5|4683|4682|4682|4680.5|194
1651142000000|2022-04-28 10:33:20|4683.5|4682|4683|4682|4683.5|4682.5|4683|4681.5|823
1651142010000|2022-04-28 10:33:30|4683.5|4682.5|4682|4680.5|4683.5|4682.5|4681.5|4680.5|805
1651142020000|2022-04-28 10:33:40|4681.5|4680|4681|4680|4681.5|4680.5|4680|4678.5|721
1651142030000|2022-04-28 10:33:50|4681.5|4679.5|4680|4678.5|4681.5|4679.5|4679.5|4678|300
1651142040000|2022-04-28 10:34:00|4679.5|4678|4680|4678.5|4680|4679.5|4679.5|4678|173
1651142050000|2022-04-28 10:34:10|4680.5|4679|4681.5|4680|4681.5|4680|4680.5|4679|1244
1651142060000|2022-04-28 10:34:20|4681||4681.5||4681.5||4680.5||50
1651142070000|2022-04-28 10:34:30|4682|4680.5|4682|4681|4683|4681.5|4682|4680.5|868
1651142080000|2022-04-28 10:34:40|4682.5||4682.5||4682.5||4682.5||52
1651142100000|2022-04-28 10:35:00|4683|4681.5|4682.5|4681.5|4683|4682|4682.5|4681.5|105
1651142110000|2022-04-28 10:35:10|4682|4681|4679.5|4678|4682|4681|4679.5|4677.5|840
1651142120000|2022-04-28 10:35:20|4679|4677.5|4679|4677.5|4679.5|4678|4679|4677.5|0
1651142130000|2022-04-28 10:35:30|4678.5|4676.5|4678.5|4677.5|4678.5|4677.5|4677.5|4676|142
1651142140000|2022-04-28 10:35:40|4679|4678|4679|4677.5|4679|4678|4679|4677.5|22
1651142150000|2022-04-28 10:35:50|4678.5|4677|4677|4676|4679|4677.5|4677|4676|1315
1651142160000|2022-04-28 10:36:00|4677.5|4676.5|4678.5|4677.5|4678.5|4677.5|4677.5|4676|468
1651142170000|2022-04-28 10:36:10|4678|4676.5|4677|4676.5|4678|4676.5|4677|4676|1207
1651142180000|2022-04-28 10:36:20|4677.5|4676|4677.5|4676.5|4677.5|4676.5|4677.5|4676|444
1651142190000|2022-04-28 10:36:30|4678|4677|4679.5|4678.5|4679.5|4679|4678|4677|210
1651142200000|2022-04-28 10:36:40|4679|4678|4679|4678|4679|4678|4678.5|4677.5|280
1651142210000|2022-04-28 10:36:50|4678.5|4677.5|4678.5|4677.5|4678.5|4678|4678.5|4677.5|143
1651142220000|2022-04-28 10:37:00|4679|4678|4679|4678|4679.5|4679|4679|4677.5|711
1651142230000|2022-04-28 10:37:10|4678.5|4677.5|4677.5|4676|4678.5|4677.5|4676.5|4675|334
1651142240000|2022-04-28 10:37:20|4678|4676.5|4678.5|4677|4678.5|4677|4678|4676.5|70
1651142250000|2022-04-28 10:37:30|4679|4677.5|4678.5|4677.5|4679|4677.5|4678.5|4677|0
1651142260000|2022-04-28 10:37:40|4679|4678|4678.5|4677.5|4679|4678|4678.5|4677.5|224
1651142270000|2022-04-28 10:37:50|4678|4676|4678|4676.5|4679|4677.5|4677.5|4676|745
1651142280000|2022-04-28 10:38:00|4677.5|4677|4679|4677.5|4679|4677.5|4677.5|4677|37
1651142290000|2022-04-28 10:38:10|4678.5|4677|4678.5|4677|4678.5|4677|4678.5|4677|0
1651142300000|2022-04-28 10:38:20|4679|4677.5|4679.5|4678.5|4679.5|4678.5|4679|4677.5|279
1651142320000|2022-04-28 10:38:40|4679|4678|4679.5|4678.5|4679.5|4678.5|4679|4677.5|255
1651142330000|2022-04-28 10:38:50|||||||||345
1651142340000|2022-04-28 10:39:00|4680|4679|4678.5|4677.5|4680|4679.5|4678.5|4677.5|378
1651142350000|2022-04-28 10:39:10|4678|4678|4679|4678|4679|4678|4678|4677.5|303
1651142360000|2022-04-28 10:39:20|4679.5|4678.5|4680|4679|4680|4679|4679.5|4678.5|214
1651142370000|2022-04-28 10:39:30|4679|4678.5|4678.5|4677.5|4680|4679|4678|4676.5|1180
1651142380000|2022-04-28 10:39:40|4679|4678|4678|4677.5|4679|4678|4677.5|4676.5|587
1651142390000|2022-04-28 10:39:50|4677.5|4676.5|4677.5|4676.5|4677.5|4677.5|4677.5|4676|21
1651142410000|2022-04-28 10:40:10|4677|4676|4677|4676|4677|4676.5|4677|4676|347
1651142420000|2022-04-28 10:40:20|4677.5|4676.5|4678|4677|4678|4677|4677.5|4676.5|153
1651142430000|2022-04-28 10:40:30|4677.5|4676.5|4677.5|4676.5|4678|4677|4677.5|4676|182
1651142440000|2022-04-28 10:40:40|4677|4676|4677.5|4676|4677.5|4676.5|4676.5|4675|480
1651142450000|2022-04-28 10:40:50|4677|4675.5|4676.5|4675.5|4677|4676|4676|4674.5|66
1651142460000|2022-04-28 10:41:00|4677|4676|4677|4676|4677.5|4676.5|4676|4674.5|852
1651142470000|2022-04-28 10:41:10|4677.5||4677||4677.5||4677||0
1651142480000|2022-04-28 10:41:20|4677.5|4676.5|4678|4677|4678|4677|4677.5|4676.5|142
1651142490000|2022-04-28 10:41:30|4678.5|4677.5|4680|4678.5|4680|4678.5|4678.5|4677.5|119
1651142500000|2022-04-28 10:41:40||4679||4679||4679||4679|0
1651142510000|2022-04-28 10:41:50|4679.5|4678.5|4679.5|4678.5|4679.5|4678.5|4679|4678.5|68
1651142520000|2022-04-28 10:42:00|4679|4678|4677.5|4676.5|4679|4678|4677.5|4676.5|842
1651142530000|2022-04-28 10:42:10|4677|4676|4678.5|4677.5|4678.5|4677.5|4677|4676|825
1651142540000|2022-04-28 10:42:20|4679|4678|4680|4679.5|4680|4679.5|4678.5|4678|596
1651142550000|2022-04-28 10:42:30|4680.5|4680|4680.5|4679.5|4680.5|4680|4680|4679.5|679
1651142560000|2022-04-28 10:42:40|4680|4679|4679.5|4678.5|4680|4679.5|4679.5|4678.5|957
1651142570000|2022-04-28 10:42:50|4679|4677.5|4679|4678|4679.5|4678|4678.5|4677|45
1651142580000|2022-04-28 10:43:00|4678.5|4677.5|4678|4677|4679|4677.5|4678|4677|21
1651142590000|2022-04-28 10:43:10|4678.5|4677.5|4678.5|4677|4678.5|4677.5|4678.5|4677|257
1651142600000|2022-04-28 10:43:20|4679|4677.5|4678.5|4677.5|4679|4677.5|4678.5|4677.5|795
1651142610000|2022-04-28 10:43:30|4678|4678|4678.5|4678|4678.5|4678|4677.5|4676.5|778
1651142620000|2022-04-28 10:43:40|4679|4678.5|4679.5|4678.5|4679.5|4678.5|4679|4678.5|190
1651142630000|2022-04-28 10:43:50|4679|4678|4678.5|4677.5|4679.5|4678|4678.5|4677|470
1651142640000|2022-04-28 10:44:00|4679|4678|4682|4681|4682|4681|4679|4678|1207
1651142650000|2022-04-28 10:44:10|4682.5|4681.5|4682.5|4681.5|4683|4682|4682|4681|358
1651142660000|2022-04-28 10:44:20|||||||||75
1651142670000|2022-04-28 10:44:30|4683|4682|4682.5|4682|4684|4683|4682.5|4681|417
1651142680000|2022-04-28 10:44:40|4683|4681.5|4683|4682|4683.5|4682.5|4683|4681.5|37
1651142690000|2022-04-28 10:44:50|4682.5|4681.5|4682.5|4681.5|4682.5|4682|4682.5|4681.5|151
1651142700000|2022-04-28 10:45:00|4682|4680.5|4681.5|4680|4682.5|4681|4681|4679.5|346
1651142710000|2022-04-28 10:45:10|4681|4679.5|4680|4679|4681|4680.5|4680|4678.5|380
1651142720000|2022-04-28 10:45:20|4679.5|4678.5|4678|4677|4679.5|4678.5|4678|4677|292
1651142730000|2022-04-28 10:45:30|4677.5|4676.5|4676.5|4675.5|4677.5|4676.5|4675.5|4674.5|905
1651142740000|2022-04-28 10:45:40|4676|4676|4676|4675|4676|4676|4676|4675|46
1651142750000|2022-04-28 10:45:50|4676.5|4675.5|4676.5|4676|4676.5|4676|4676.5|4675|22
1651142760000|2022-04-28 10:46:00|4677|4676.5|4678|4677.5|4678.5|4677.5|4677|4676.5|239
1651142770000|2022-04-28 10:46:10|4678.5|4678|4679.5|4678.5|4679.5|4678.5|4678.5|4678|1
1651142780000|2022-04-28 10:46:20|4680|4679|4679.5|4678.5|4680|4679|4679|4678|260
1651142790000|2022-04-28 10:46:30|4679|4678|4678.5|4678|4679|4678|4678.5|4678|75
1651142800000|2022-04-28 10:46:40|4678|4677|4678.5|4677.5|4678.5|4678|4678|4677|286
1651142810000|2022-04-28 10:46:50|4678|4677|4678|4676.5|4678|4677.5|4678|4676.5|28
1651142820000|2022-04-28 10:47:00|4677.5|4676|4677|4676.5|4678|4677|4676.5|4675.5|836
1651142830000|2022-04-28 10:47:10|4677.5|4676|4678.5|4677.5|4678.5|4677.5|4675.5|4674.5|363
1651142850000|2022-04-28 10:47:30|4677.5|4677|4678|4677|4679|4678|4677.5|4677|6185
1651142860000|2022-04-28 10:47:40|4677.5|4676|4676.5|4675.5|4678|4676|4676.5|4675|22
1651142870000|2022-04-28 10:47:50|4676|4674.5|4677.5|4676|4677.5|4676|4675|4674|1171
1651142880000|2022-04-28 10:48:00|4677|4676.5|4677|4676|4678|4677|4676.5|4675|1065
1651142890000|2022-04-28 10:48:10|4677.5|4676.5|4678.5|4677|4678.5|4677|4677.5|4676.5|0
1651142900000|2022-04-28 10:48:20|4678|4676.5|4677|4676.5|4678.5|4676.5|4677|4676.5|311
1651142910000|2022-04-28 10:48:30|4677.5|4676|4677|4676|4678|4676|4676.5|4676|702
1651142920000|2022-04-28 10:48:40|4676.5|4675.5|4678.5|4677.5|4679|4678|4676.5|4675|1402
1651142930000|2022-04-28 10:48:50|4679|4678|4680|4678.5|4680|4678.5|4679|4678|124
1651142940000|2022-04-28 10:49:00|4679.5|4679|4678|4676.5|4680|4679|4678|4676.5|410
1651142950000|2022-04-28 10:49:10|4677.5|4676|4678|4676.5|4678.5|4677|4677|4675.5|772
1651142960000|2022-04-28 10:49:20|4677.5|4676|4676.5|4675.5|4677.5|4676|4676|4674.5|2633
1651142970000|2022-04-28 10:49:30|4677|4674.5|4675|4674.5|4677|4675|4675|4673.5|3957
1651142980000|2022-04-28 10:49:40|||||||||21
1651142990000|2022-04-28 10:49:50|4676|4675|4677.5|4676.5|4677.5|4676.5|4676|4675|451
1651143000000|2022-04-28 10:50:00|4677|4676|4677.5|4676.5|4677.5|4676.5|4677|4676|198
1651143010000|2022-04-28 10:50:10|4678|4677|4678.5|4677.5|4678.5|4677.5|4678|4677|176
1651143020000|2022-04-28 10:50:20|4679|4678|4679|4678|4679|4678|4679|4678|0
1651143030000|2022-04-28 10:50:30|4678.5|4677|4679|4678|4679.5|4678.5|4678.5|4677|196
1651143040000|2022-04-28 10:50:40|4678.5|4677.5|4678|4677|4678.5|4677.5|4677|4676|328
1651143050000|2022-04-28 10:50:50|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|4678|4677|326
1651143060000|2022-04-28 10:51:00|4677.5|4677|4678|4677|4678.5|4677.5|4677.5|4677|404
1651143070000|2022-04-28 10:51:10|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|4678|4677|40
1651143080000|2022-04-28 10:51:20|4678|4677|4678|4677|4679|4678|4678|4677|837
1651143090000|2022-04-28 10:51:30|4677|4676.5|4677.5|4676.5|4677.5|4677|4677|4676.5|670
1651143100000|2022-04-28 10:51:40|4678|4677|4677|4676|4678|4677|4676.5|4675|397
1651143110000|2022-04-28 10:51:50|4676.5|4675.5|4676.5|4675.5|4676.5|4676|4676.5|4675|0
1651143140000|2022-04-28 10:52:20|4676|4676|4676|4674.5|4676|4676|4676|4674.5|518
1651143150000|2022-04-28 10:52:30||4675||4675||4675||4674.5|0
1651143160000|2022-04-28 10:52:40|4676.5|4675.5|4676|4675|4676.5|4675.5|4676|4674.5|710
1651143170000|2022-04-28 10:52:50|4676.5|4675.5|4676.5|4675.5|4676.5|4675.5|4676|4675.5|0
1651143180000|2022-04-28 10:53:00|4676|4676|4677.5|4676.5|4679|4677.5|4676|4675.5|1561
1651143190000|2022-04-28 10:53:10|4677|4676|4677|4676|4677.5|4676.5|4677|4676|371
1651143200000|2022-04-28 10:53:20|4676.5|4675.5|4675|4674.5|4676.5|4675.5|4675|4674|497
1651143210000|2022-04-28 10:53:30|4675.5|4675|4675.5|4674.5|4676.5|4675.5|4675.5|4674|1262
1651143220000|2022-04-28 10:53:40|4676|4675|4679|4678|4679|4678|4676|4675|1697
1651143230000|2022-04-28 10:53:50|4678.5|4678.5|4679|4678|4679.5|4678.5|4678.5|4678|762
1651143240000|2022-04-28 10:54:00|4678.5|4677.5|4677.5|4676.5|4678.5|4677.5|4677|4676|809
1651143250000|2022-04-28 10:54:10|4678|4677|4678.5|4677.5|4679|4677.5|4678|4677|83
1651143260000|2022-04-28 10:54:20|4678||4678||4678||4678||0
1651143270000|2022-04-28 10:54:30|4677.5|4677|4677|4676|4677.5|4677|4676.5|4675.5|144
1651143280000|2022-04-28 10:54:40|4677.5|4676.5|4678|4677|4678|4677|4677.5|4676.5|110
1651143290000|2022-04-28 10:54:50|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|4677.5|4676|0
1651143300000|2022-04-28 10:55:00|4677|4677|4678.5|4677.5|4679|4677.5|4677|4676.5|216
1651143310000|2022-04-28 10:55:10|4678|4678|4679.5|4678.5|4680|4678.5|4678|4678|246
1651143320000|2022-04-28 10:55:20|4679|4678|4679|4678|4679|4678|4679|4678|22
1651143330000|2022-04-28 10:55:30|4679.5||4679||4679.5||4679||0
1651143340000|2022-04-28 10:55:40|4678.5|4677.5|4679|4678|4679|4678|4677|4675.5|1278
1651143350000|2022-04-28 10:55:50|4679.5|4678.5|4679.5|4678.5|4679.5|4678.5|4679.5|4678|123
1651143360000|2022-04-28 10:56:00|4680|4678|4680.5|4679.5|4680.5|4679.5|4679.5|4678|4114
1651143370000|2022-04-28 10:56:10|4680|4679|4679|4677.5|4680.5|4679.5|4679|4677.5|713
1651143380000|2022-04-28 10:56:20|4678.5|4677|4678.5|4677|4679|4678|4678|4677|62
1651143390000|2022-04-28 10:56:30|4678|4677.5|4678|4677|4678|4677.5|4678|4677|0
1651143400000|2022-04-28 10:56:40|4677.5|4676.5|4676.5|4675.5|4677.5|4676.5|4676|4675|717
1651143410000|2022-04-28 10:56:50|4677|4676|4678|4677.5|4678|4677.5|4676.5|4676|137
1651143420000|2022-04-28 10:57:00|4677|4676.5|4677|4676.5|4677|4676.5|4676.5|4675|1130
1651143430000|2022-04-28 10:57:10|4676.5|4675.5|4676.5|4675.5|4677|4676|4676.5|4675.5|425
1651143440000|2022-04-28 10:57:20|4677|4676|4677.5|4676.5|4677.5|4677|4677|4675.5|348
1651143450000|2022-04-28 10:57:30|4677|4676|4675.5|4674|4677|4676|4675.5|4674|434
1651143460000|2022-04-28 10:57:40|4675|4673.5|4677|4676|4677.5|4676|4674.5|4673|997
1651143470000|2022-04-28 10:57:50|4676.5|4676.5|4678|4677|4678|4677|4676.5|4675.5|2394
1651143480000|2022-04-28 10:58:00|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|195
1651143490000|2022-04-28 10:58:10|4677|4676|4678.5|4677.5|4678.5|4677.5|4677|4676|1287
1651143500000|2022-04-28 10:58:20|4679|4678|4680|4679|4680|4679|4679|4678|149
1651143510000|2022-04-28 10:58:30|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4679|1096
1651143520000|2022-04-28 10:58:40|4679.5|4678.5|4680|4679|4680|4679|4679.5|4678.5|23
1651143540000|2022-04-28 10:59:00|4679.5|4678.5|4680|4679|4680|4679.5|4679.5|4678.5|338
1651143550000|2022-04-28 10:59:10|||||||||57
1651143560000|2022-04-28 10:59:20|4679.5|4678.5|4679.5|4678.5|4679.5|4678.5|4679.5|4678.5|375
1651143580000|2022-04-28 10:59:40|4680|4679|4679.5|4678.5|4680|4679|4679.5|4678|938
1651143590000|2022-04-28 10:59:50|4680|4679|4679|4678.5|4680|4679|4678.5|4677|956
1651143600000|2022-04-28 11:00:00|4678.5|4678|4681|4680|4681|4680|4678.5|4677|1964
1651143610000|2022-04-28 11:00:10|4681.5|4680.5|4681|4680|4682|4681|4681|4680|773
1651143620000|2022-04-28 11:00:20|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4679|239
1651143640000|2022-04-28 11:00:40|4679.5|4678.5|4680.5|4679|4680.5|4679.5|4676.5|4676|8704
1651143650000|2022-04-28 11:00:50|4681|4679.5|4681|4680|4681|4680|4681|4679|755
1651143660000|2022-04-28 11:01:00|4680.5|4679.5|4680.5|4680|4681|4680|4680.5|4679.5|124
1651143670000|2022-04-28 11:01:10|4681|4679.5|4681|4680|4681|4680|4681|4679.5|362
1651143680000|2022-04-28 11:01:20|4681.5|4680.5|4681|4680|4682|4681.5|4680.5|4680|1181
1651143690000|2022-04-28 11:01:30|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4679|662
1651143700000|2022-04-28 11:01:40|4679.5|4678.5|4679.5|4678.5|4679.5|4679|4678.5|4677|1824
1651143710000|2022-04-28 11:01:50|4680|4679|4680|4678.5|4680|4679|4678.5|4677.5|1087
1651143720000|2022-04-28 11:02:00|4679.5|4679|4681|4679.5|4681|4679.5|4679.5|4679|633
1651143730000|2022-04-28 11:02:10|4681.5|4680|4681|4680|4681.5|4680.5|4681|4680|725
1651143740000|2022-04-28 11:02:20|4681.5|4680.5|4681.5|4680.5|4682|4680.5|4681.5|4680.5|0
1651143750000|2022-04-28 11:02:30|4682|4681|4681.5|4680.5|4682|4681|4681|4680.5|936
1651143760000|2022-04-28 11:02:40|4682|4681|4682|4680.5|4683|4682|4681.5|4680.5|2003
1651143770000|2022-04-28 11:02:50|4682.5|4681|4683|4682|4683|4682|4682.5|4681|180
1651143780000|2022-04-28 11:03:00|4683.5|4682.5|4683.5|4682|4684|4682.5|4683|4682|461
1651143790000|2022-04-28 11:03:10|4683|4682.5|4683.5|4682.5|4683.5|4682.5|4683|4682.5|213
1651143800000|2022-04-28 11:03:20|4684|4683|4684|4683.5|4684|4683.5|4684|4683|235
1651143810000|2022-04-28 11:03:30|4684.5|4683|4684|4682.5|4684.5|4683.5|4683|4682.5|2125
1651143820000|2022-04-28 11:03:40|4683|4683|4684|4683|4684|4683|4683|4682.5|962
1651143830000|2022-04-28 11:03:50|4684.5|4683.5|4686|4685|4686|4685|4684.5|4683.5|1771
1651143840000|2022-04-28 11:04:00|4685.5|4684.5|4684.5|4683.5|4685.5|4684.5|4684|4683.5|260
1651143850000|2022-04-28 11:04:10|4685|4684|4685|4684|4685|4684|4685|4684|22
1651143860000|2022-04-28 11:04:20|4685.5|4684.5|4685.5|4684.5|4685.5|4684.5|4685.5|4684.5|23
1651143870000|2022-04-28 11:04:30|4685|4684|4684.5|4683.5|4685|4684|4683.5|4683|2366
1651143880000|2022-04-28 11:04:40|4684|4684|4684.5|4684|4684.5|4684|4684|4683.5|1435
1651143890000|2022-04-28 11:04:50|4685|4684.5|4685.5|4684.5|4685.5|4684.5|4685|4684.5|755
1651143900000|2022-04-28 11:05:00|4685|4684|4682|4681|4685|4684|4682|4681|1135
1651143910000|2022-04-28 11:05:10|4681.5|4680.5|4683|4682|4683|4682|4681.5|4680|726
1651143920000|2022-04-28 11:05:20||4682.5||4682||4682.5||4682|72
1651143930000|2022-04-28 11:05:30|4683.5|4682.5|4685.5|4684.5|4686|4685.5|4683.5|4682.5|2676
1651143940000|2022-04-28 11:05:40|4686|4685|4684.5|4684|4686|4685|4684|4683|1850
1651143950000|2022-04-28 11:05:50|4685|4684.5|4686|4685.5|4686|4685.5|4685|4684.5|1329
1651143960000|2022-04-28 11:06:00|4686.5|4686|4688|4687|4688|4687|4686.5|4685.5|2749
1651143970000|2022-04-28 11:06:10|4688.5|4687.5|4687.5|4686.5|4689|4688|4687.5|4686.5|4406
1651143980000|2022-04-28 11:06:20|4687|4686|4687.5|4686.5|4687.5|4687|4687|4686|366
1651143990000|2022-04-28 11:06:30|4687|4687|4685.5|4685|4687|4687|4685|4684.5|1566
1651144000000|2022-04-28 11:06:40|4686|4685.5|4686|4685.5|4686.5|4685.5|4686|4685.5|516
1651144010000|2022-04-28 11:06:50|4686.5|4685|4686|4685|4686.5|4685.5|4685.5|4684.5|984
1651144020000|2022-04-28 11:07:00|4686.5|4685.5|4687|4686|4687|4686|4686.5|4685|492
1651144030000|2022-04-28 11:07:10|4687.5|4686.5|4688|4687|4688|4687|4687|4686|1144
1651144040000|2022-04-28 11:07:20|4687.5|4686.5|4689|4687.5|4689|4687.5|4687|4686|823
1651144050000|2022-04-28 11:07:30|4688.5|4688|4690|4689|4690|4689|4688.5|4688|1625
1651144060000|2022-04-28 11:07:40|4690.5|4689.5|4690|4689|4690.5|4689.5|4690|4689|4422
1651144070000|2022-04-28 11:07:50|4690.5|4689.5|4691.5|4690|4692|4691|4690.5|4689|1545
1651144080000|2022-04-28 11:08:00|4691|4690.5|4691|4690.5|4691.5|4690.5|4690.5|4689.5|3590
1651144090000|2022-04-28 11:08:10|4691.5|4691|4691.5|4691|4691.5|4691|4691.5|4691|165
1651144100000|2022-04-28 11:08:20|4691|4690.5|4691|4690|4691.5|4691|4691|4690|757
1651144110000|2022-04-28 11:08:30|4690.5|4689.5|4691|4690|4691.5|4691|4690|4688.5|2547
1651144120000|2022-04-28 11:08:40|4690.5|4689.5|4691.5|4690.5|4691.5|4690.5|4690.5|4689.5|1357
1651144130000|2022-04-28 11:08:50||4691||4690.5||4691||4690.5|14
1651144140000|2022-04-28 11:09:00|4691|4691|4691|4690.5|4691.5|4691|4691|4690.5|174
1651144150000|2022-04-28 11:09:10|4690.5|4690|4689|4687.5|4690.5|4690|4687.5|4686.5|3066
1651144160000|2022-04-28 11:09:20|4688.5|4688|4688|4687|4689|4688|4687.5|4686.5|606
1651144170000|2022-04-28 11:09:30|4688.5|4687.5|4690.5|4689.5|4690.5|4689.5|4688.5|4687.5|523
1651144180000|2022-04-28 11:09:40|4691|4690|4689.5|4688.5|4691|4690|4689.5|4688|245
1651144190000|2022-04-28 11:09:50|4689|4689|4689|4688|4689|4689|4689|4688|236
1651144200000|2022-04-28 11:10:00||4687.5||4688||4688||4687|0
1651144210000|2022-04-28 11:10:10|4688.5|4687.5|4689.5|4689|4689.5|4689|4688|4686.5|553
1651144220000|2022-04-28 11:10:20|4690||4690||4690||4690||151
1651144230000|2022-04-28 11:10:30|4689.5|4689.5|4690|4689|4690|4689.5|4689.5|4689|240
1651144240000|2022-04-28 11:10:40|4689.5|4688.5|4691|4690|4691|4690|4689|4688|3424
1651144250000|2022-04-28 11:10:50|4690.5|4689.5|4690.5|4689.5|4691|4690|4690.5|4689.5|939
1651144260000|2022-04-28 11:11:00|4690|4689|4690.5|4689.5|4690.5|4689.5|4689|4687.5|333
1651144270000|2022-04-28 11:11:10|4690|4688.5|4690|4689.5|4690|4689.5|4689.5|4688.5|188
1651144280000|2022-04-28 11:11:20|4690.5|4689|4692|4691|4692|4691|4690.5|4689|511
1651144290000|2022-04-28 11:11:30|4691.5|4690.5|4692|4691|4692|4691.5|4691.5|4690.5|57
1651144300000|2022-04-28 11:11:40|4692.5|4691.5|4692.5|4692|4693|4692|4692.5|4691.5|2029
1651144310000|2022-04-28 11:11:50|4693|4691|4692|4691|4693|4692|4692|4691|520
1651144320000|2022-04-28 11:12:00|4691.5|4690.5|4692|4691.5|4692|4691.5|4691.5|4690.5|645
1651144330000|2022-04-28 11:12:10|4692.5|4691|4692.5|4691.5|4692.5|4692|4692.5|4691|639
1651144340000|2022-04-28 11:12:20|4692|4691|4691|4690|4692.5|4691.5|4690.5|4689.5|2065
1651144350000|2022-04-28 11:12:30|4690.5|4689.5|4689.5|4689|4691|4690|4689.5|4688.5|1362
1651144360000|2022-04-28 11:12:40|4689|4688.5|4689|4687.5|4689|4688.5|4688.5|4687.5|567
1651144370000|2022-04-28 11:12:50|4688.5|4687|4689.5|4688.5|4689.5|4688.5|4688.5|4687|314
1651144380000|2022-04-28 11:13:00|4690|4689|4692.5|4692|4693|4692|4690|4688.5|1783
1651144390000|2022-04-28 11:13:10|4693|4691.5|4692.5|4691.5|4693|4691.5|4692.5|4691.5|569
1651144400000|2022-04-28 11:13:20|4692|4691|4691.5|4690.5|4692|4691|4691.5|4690.5|341
1651144410000|2022-04-28 11:13:30|||||||||5
1651144430000|2022-04-28 11:13:50|4692|4691|4692.5|4692|4692.5|4692|4692|4690.5|399
1651144440000|2022-04-28 11:14:00|4693||4693||4693||4692.5||1157
1651144450000|2022-04-28 11:14:10|4693.5|4692.5|4694|4693|4694|4693|4693.5|4692.5|2972
1651144460000|2022-04-28 11:14:20|4694.5|4693.5|4693|4692.5|4695|4694|4693|4692.5|5024
1651144470000|2022-04-28 11:14:30||4691.5||4692||4692||4691.5|894
1651144480000|2022-04-28 11:14:40|4692.5|4691.5|4691.5|4690.5|4692.5|4691.5|4691.5|4690.5|658
1651144490000|2022-04-28 11:14:50|4691|4691|4691|4690|4691|4691|4690.5|4689.5|1287
1651144500000|2022-04-28 11:15:00|4691.5|4690.5|4691.5|4690.5|4691.5|4691|4691.5|4690.5|362
1651144510000|2022-04-28 11:15:10|4691|4690|4691.5|4690.5|4691.5|4690.5|4690.5|4690|1553
1651144520000|2022-04-28 11:15:20||4691||4690.5||4691||4690.5|0
1651144530000|2022-04-28 11:15:30|4692|4691|4691.5|4691|4692|4691.5|4691.5|4690.5|494
1651144540000|2022-04-28 11:15:40|4691|4690.5|4690.5|4690|4691|4690.5|4690.5|4689.5|1509
1651144550000|2022-04-28 11:15:50|||||||||116
1651144560000|2022-04-28 11:16:00|4691|4690.5|4692|4691.5|4692|4691.5|4691|4690|825
1651144570000|2022-04-28 11:16:10|||||||||239
1651144580000|2022-04-28 11:16:20|4691.5|4691|4691|4690|4692|4691|4691|4690|386
1651144590000|2022-04-28 11:16:30|4691.5|4690.5|4692|4691|4692|4691.5|4691.5|4690|719
1651144600000|2022-04-28 11:16:40||4691.5||4691.5||4691.5||4691|11
1651144610000|2022-04-28 11:16:50|4692.5|4691|4693.5|4692.5|4694|4693|4692|4691|1509
1651144620000|2022-04-28 11:17:00|4693|4692|4694|4693|4694|4693|4693|4692|362
1651144630000|2022-04-28 11:17:10|4693.5|4693.5|4694|4693|4694|4693.5|4693.5|4692.5|253
1651144640000|2022-04-28 11:17:20|4693.5|4692.5|4693.5|4692|4693.5|4692.5|4693.5|4692|83
1651144650000|2022-04-28 11:17:30|4694|4692.5|4694|4693|4694|4693.5|4693.5|4692|1250
1651144660000|2022-04-28 11:17:40|4693|4692.5|4694|4693|4694|4693.5|4693|4691.5|5782
1651144670000|2022-04-28 11:17:50|4693.5|4692|4693|4692|4694|4692|4692.5|4692|1556
1651144680000|2022-04-28 11:18:00|4692.5|4692.5|4693.5|4692.5|4693.5|4693|4692.5|4692|157
1651144690000|2022-04-28 11:18:10|4694||4693.5||4694||4693.5||630
1651144700000|2022-04-28 11:18:20|4693|4692|4694|4693|4694|4693|4693|4691.5|982
1651144710000|2022-04-28 11:18:30|4693.5||4694||4694||4693.5||94
1651144720000|2022-04-28 11:18:40|4693.5|4692.5|4694|4693|4694|4693|4693.5|4692.5|1122
1651144730000|2022-04-28 11:18:50|4693.5||4694||4694||4693.5||257
1651144740000|2022-04-28 11:19:00|4694.5|4693.5|4694.5|4693.5|4695|4694|4694.5|4693.5|1122
1651144750000|2022-04-28 11:19:10|4694|4693|4692.5|4691.5|4694|4693.5|4692.5|4691|2148
1651144760000|2022-04-28 11:19:20||4692||4691.5||4692||4691.5|37
1651144770000|2022-04-28 11:19:30|4693|4692|4693.5|4692.5|4693.5|4692.5|4693|4692|98
1651144780000|2022-04-28 11:19:40|4693||4693.5||4693.5||4693||311
1651144790000|2022-04-28 11:19:50|4693|4692|4692.5|4692|4693|4692.5|4692.5|4691.5|103
1651144800000|2022-04-28 11:20:00|4693||4693||4693||4693||122
1651144810000|2022-04-28 11:20:10|4693.5|4692.5|4693.5|4692|4693.5|4692.5|4693.5|4692|23
1651144820000|2022-04-28 11:20:20|4693|4692.5|4693.5|4692.5|4693.5|4692.5|4693|4692|150
1651144830000|2022-04-28 11:20:30|4693||4693.5||4693.5||4693||140
1651144840000|2022-04-28 11:20:40|4693|4692|4693|4692|4693|4692.5|4693|4692|373
1651144850000|2022-04-28 11:20:50|4692.5|4691.5|4692.5|4691.5|4692.5|4692|4692|4691|676
1651144860000|2022-04-28 11:21:00|4692|4691|4692.5|4691.5|4692.5|4691.5|4692|4690.5|382
1651144870000|2022-04-28 11:21:10|4692|4692|4692.5|4691.5|4692.5|4692|4692|4691|1614
1651144880000|2022-04-28 11:21:20|||||||||2
1651144900000|2022-04-28 11:21:40|4693|4692|4691.5|4690|4693|4692|4690.5|4690|1221
1651144910000|2022-04-28 11:21:50|4692|4690.5|4691.5|4690|4692|4690.5|4691.5|4690|100
1651144920000|2022-04-28 11:22:00|4691|4690.5|4691.5|4690.5|4691.5|4691|4691|4690|295
1651144930000|2022-04-28 11:22:10|4691|4690|4692|4691|4692|4691|4691|4690|1032
1651144940000|2022-04-28 11:22:20|4691.5|4691.5|4694|4692.5|4694|4692.5|4691.5|4691.5|111
1651144950000|2022-04-28 11:22:30|4693|4693|4694|4693|4694|4693|4693|4693|120
1651144960000|2022-04-28 11:22:40|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|397
1651144970000|2022-04-28 11:22:50|4695|4694|4694.5|4693.5|4695|4694|4694.5|4693.5|1637
1651144980000|2022-04-28 11:23:00|4695|4694|4694.5|4693|4695|4694|4694.5|4693|1283
1651144990000|2022-04-28 11:23:10|4695|4693.5|4694.5|4693.5|4695|4694|4694.5|4693.5|1950
1651145000000|2022-04-28 11:23:20|4694|4693|4693.5|4692.5|4694.5|4693|4693.5|4692.5|150
1651145010000|2022-04-28 11:23:30|4694|4693|4694|4693|4694|4693|4693.5|4693|329
1651145020000|2022-04-28 11:23:40|4693.5|4692.5|4694|4693|4694|4693|4693|4692.5|116
1651145030000|2022-04-28 11:23:50|4693.5|4692.5|4694|4693.5|4694|4693.5|4693.5|4692.5|169
1651145040000|2022-04-28 11:24:00|4693.5|4693|4693|4692|4693.5|4693|4693|4692|721
1651145050000|2022-04-28 11:24:10|4692.5|4691.5|4691.5|4690.5|4692.5|4691.5|4691.5|4690.5|498
1651145060000|2022-04-28 11:24:20|4692|4691|4693.5|4692.5|4693.5|4692.5|4692|4691|1217
1651145070000|2022-04-28 11:24:30|4693|4692|4693|4692|4693|4692|4692.5|4691.5|290
1651145080000|2022-04-28 11:24:40|4693.5|4692.5|4693.5|4692.5|4694|4692.5|4693.5|4692.5|573
1651145090000|2022-04-28 11:24:50|4694|4693|4694|4693|4694|4693|4694|4693|119
1651145100000|2022-04-28 11:25:00|4694.5|4693.5|4694|4693.5|4694.5|4693.5|4694|4693.5|658
1651145110000|2022-04-28 11:25:10|4693.5|4693|4693.5|4692.5|4693.5|4693|4693|4692.5|37
1651145120000|2022-04-28 11:25:20|4694|4693|4694|4693|4694|4693|4692.5|4692|3759
1651145130000|2022-04-28 11:25:30|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|178
1651145140000|2022-04-28 11:25:40|4694|4693|4693|4692|4694|4693|4693|4692|313
1651145150000|2022-04-28 11:25:50|4692.5|4691.5|4690.5|4690|4692.5|4691.5|4690.5|4689|13806
1651145160000|2022-04-28 11:26:00|4691|4690.5|4693|4692|4693|4692|4691|4690.5|837
1651145170000|2022-04-28 11:26:10|4692.5|4691.5|4693|4692|4693.5|4692.5|4692.5|4691|760
1651145180000|2022-04-28 11:26:20|4693.5|4692.5|4693.5|4692.5|4693.5|4692.5|4693.5|4692.5|20
1651145190000|2022-04-28 11:26:30|4693|4692|4693|4692|4693|4692|4692.5|4692|253
1651145200000|2022-04-28 11:26:40|4692.5|4691.5|4693|4692|4693|4692|4692|4691.5|541
1651145210000|2022-04-28 11:26:50|4693.5|4692.5|4693.5|4692.5|4694|4692.5|4693.5|4692|22
1651145220000|2022-04-28 11:27:00|4694|4693|4693.5|4693|4694.5|4693.5|4693.5|4692.5|481
1651145230000|2022-04-28 11:27:10|4694|4693.5|4694|4693.5|4694.5|4693.5|4694|4693|464
1651145240000|2022-04-28 11:27:20|4694.5|4694|4692.5|4691.5|4695|4694|4692|4690.5|941
1651145250000|2022-04-28 11:27:30|4692|4691|4692|4691|4692.5|4691.5|4691.5|4691|161
1651145270000|2022-04-28 11:27:50|4691.5|4690.5|4691|4690|4691.5|4691|4690.5|4689.5|1538
1651145280000|2022-04-28 11:28:00|4691.5|4690.5|4691.5|4690.5|4691.5|4691|4691.5|4690.5|192
1651145290000|2022-04-28 11:28:10|4692|4691|4691|4690|4692.5|4691.5|4691|4690|69
1651145300000|2022-04-28 11:28:20|4691.5|4690.5|4692|4691|4692|4691|4691.5|4690.5|820
1651145310000|2022-04-28 11:28:30|4692.5|4691.5|4693|4692|4693|4692|4692.5|4691.5|23
1651145320000|2022-04-28 11:28:40|4692.5|4692.5|4693.5|4692.5|4693.5|4692.5|4692.5|4692|553
1651145330000|2022-04-28 11:28:50|4693|4692|4693|4692|4693|4692.5|4693|4692|150
1651145340000|2022-04-28 11:29:00|4692.5|4691.5|4692|4691|4692.5|4691.5|4691|4690|450
1651145350000|2022-04-28 11:29:10|4691.5|4690.5|4690.5|4689.5|4691.5|4690.5|4689.5|4688.5|1988
1651145360000|2022-04-28 11:29:20|4690||4690.5||4690.5||4690||154
1651145370000|2022-04-28 11:29:30|4691|4690|4690.5|4690|4691|4690|4690.5|4690|109
1651145380000|2022-04-28 11:29:40|4691||4691||4691.5||4691||159
1651145390000|2022-04-28 11:29:50|4690.5|4689.5|4689.5|4688.5|4690.5|4689.5|4688.5|4687.5|851
1651145400000|2022-04-28 11:30:00|4690.5|4689|4690|4689|4690.5|4689|4689.5|4688.5|58
1651145410000|2022-04-28 11:30:10|4690.5|4689.5|4689.5|4688|4691|4689.5|4689.5|4688|460
1651145420000|2022-04-28 11:30:20|4689|4687.5|4689.5|4688.5|4689.5|4688.5|4688.5|4687|35
1651145430000|2022-04-28 11:30:30|4690|4689|4691|4690|4691|4690|4690|4688.5|38
1651145450000|2022-04-28 11:30:50|4691.5|4690.5|4691.5|4690.5|4691.5|4690.5|4691.5|4690.5|22
1651145460000|2022-04-28 11:31:00|4691||4691.5||4691.5||4691||150
1651145470000|2022-04-28 11:31:10|4691|4690|4690|4689|4691|4690|4690|4688.5|395
1651145480000|2022-04-28 11:31:20|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|4690|4689|850
1651145500000|2022-04-28 11:31:40|4690|4690|4689.5|4688.5|4691|4690|4689.5|4688.5|298
1651145510000|2022-04-28 11:31:50|4690|4689|4690|4689|4690.5|4690|4690|4688.5|23
1651145520000|2022-04-28 11:32:00|4689.5|4688.5|4690|4689|4690.5|4689|4689.5|4688.5|78
1651145540000|2022-04-28 11:32:20|4690.5|4689.5|4689|4688|4690.5|4689.5|4689|4687.5|467
1651145550000|2022-04-28 11:32:30|4689.5||4689||4689.5||4689||122
1651145560000|2022-04-28 11:32:40|||||||||219
1651145570000|2022-04-28 11:32:50|4688.5|4687.5|4688|4687|4688.5|4687.5|4688|4687|0
1651145580000|2022-04-28 11:33:00|4687.5|4686.5|4686.5|4685.5|4687.5|4686.5|4686.5|4685.5|497
1651145590000|2022-04-28 11:33:10|4687|4686|4688|4687|4688|4687|4687|4686|499
1651145600000|2022-04-28 11:33:20|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|0
1651145610000|2022-04-28 11:33:30||4686||4686.5||4686.5||4686|0
1651145620000|2022-04-28 11:33:40|4687|4686|4687|4686|4687|4686|4686|4685.5|230
1651145630000|2022-04-28 11:33:50|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|334
1651145640000|2022-04-28 11:34:00|4685.5|4685|4684.5|4683.5|4686|4685|4684.5|4683.5|1164
1651145650000|2022-04-28 11:34:10|4684|4683|4681.5|4680.5|4684|4683|4681|4680|774
1651145660000|2022-04-28 11:34:20|4682|4681|4683|4681.5|4683.5|4682|4682|4681|460
1651145670000|2022-04-28 11:34:30|4683.5|4682|4684.5|4683.5|4684.5|4683.5|4683.5|4682|81
1651145680000|2022-04-28 11:34:40|4685|4684|4685.5|4684.5|4685.5|4684.5|4685|4684|44
1651145690000|2022-04-28 11:34:50|4684.5|4684|4683.5|4682|4684.5|4684|4683.5|4682|69
1651145700000|2022-04-28 11:35:00|4683|4681.5|4682.5|4681.5|4683|4682|4681.5|4680|3594
1651145710000|2022-04-28 11:35:10|4683|4682|4683|4682|4683|4682|4683|4681.5|6
1651145720000|2022-04-28 11:35:20|4682.5|4681.5|4680.5|4679.5|4682.5|4682|4680.5|4678.5|1574
1651145730000|2022-04-28 11:35:30|4680|4679|4680.5|4679|4680.5|4679.5|4679.5|4678.5|263
1651145740000|2022-04-28 11:35:40|4680|4678.5|4680|4679|4680.5|4679|4680|4678.5|0
1651145750000|2022-04-28 11:35:50||4679.5||4679.5||4679.5||4679|0
1651145760000|2022-04-28 11:36:00|4680.5|4680|4682|4681|4682|4681|4680.5|4680|460
1651145770000|2022-04-28 11:36:10|4682.5|4681.5|4683|4681.5|4683.5|4682.5|4681.5|4681|1846
1651145780000|2022-04-28 11:36:20|4684|4682|4683|4682|4684|4682.5|4683|4681.5|37
1651145790000|2022-04-28 11:36:30|4682.5|4681.5|4683|4682|4683|4682.5|4682.5|4681.5|144
1651145800000|2022-04-28 11:36:40|4682.5|4681.5|4682.5|4681.5|4683|4682|4680.5|4679.5|1099
1651145810000|2022-04-28 11:36:50|4683|4682|4683|4682|4683|4682|4682.5|4681.5|71
1651145820000|2022-04-28 11:37:00||4681.5||4682||4682||4681.5|0
1651145830000|2022-04-28 11:37:10||4681.5||4682||4682||4681.5|0
1651145840000|2022-04-28 11:37:20|4682.5|4681.5|4682.5|4681.5|4682.5|4681.5|4682.5|4681.5|23
1651145850000|2022-04-28 11:37:30|4683|4682|4686|4685|4686|4685|4683|4682|497
1651145860000|2022-04-28 11:37:40|4685.5|4685.5|4685.5|4684.5|4685.5|4685.5|4685.5|4684.5|38
1651145870000|2022-04-28 11:37:50|4685|4684|4685.5|4684.5|4685.5|4684.5|4685|4684|295
1651145880000|2022-04-28 11:38:00|4686|4684|4687|4686|4687|4686|4685.5|4684|115
1651145890000|2022-04-28 11:38:10|4687.5|4686.5|4687.5|4686.5|4687.5|4687|4687.5|4686|122
1651145900000|2022-04-28 11:38:20|4687|4686|4686|4685|4687|4686|4684.5|4684|2847
1651145910000|2022-04-28 11:38:30|4686.5|4685.5|4686.5|4685.5|4687|4685.5|4686.5|4685.5|85
1651145920000|2022-04-28 11:38:40|4686|4686|4687|4686|4687.5|4686|4686|4686|150
1651145930000|2022-04-28 11:38:50|4687.5|4686.5|4689|4688|4689|4688|4687.5|4686.5|183
1651145940000|2022-04-28 11:39:00|4688.5|4687.5|4687.5|4686.5|4688.5|4687.5|4687.5|4686.5|826
1651145950000|2022-04-28 11:39:10|4687|4686|4687.5|4686|4688|4686.5|4687|4686|330
1651145960000|2022-04-28 11:39:20|4688|4686.5|4687.5|4686.5|4688|4686.5|4687.5|4686|0
1651145970000|2022-04-28 11:39:30|4687|4686|4687.5|4686.5|4687.5|4686.5|4687|4686|358
1651145980000|2022-04-28 11:39:40|4687|4686|4687.5|4686.5|4687.5|4686.5|4686.5|4685|756
1651145990000|2022-04-28 11:39:50|4687|4686|4687|4686|4687.5|4686|4687|4686|657
1651146000000|2022-04-28 11:40:00|4686.5|4685.5|4687|4686|4687|4686|4686|4684.5|1112
1651146010000|2022-04-28 11:40:10|4687.5|4686.5|4687.5|4686|4687.5|4686.5|4687|4686|688
1651146020000|2022-04-28 11:40:20|4687|4686.5|4687.5|4686|4687.5|4686.5|4687|4686|132
1651146030000|2022-04-28 11:40:30|4687||4687.5||4687.5||4687||72
1651146040000|2022-04-28 11:40:40|4687|4686.5|4687.5|4686.5|4687.5|4686.5|4687|4686.5|62
1651146050000|2022-04-28 11:40:50|4687|4687|4687.5|4687|4687.5|4687|4687|4687|40
1651146060000|2022-04-28 11:41:00|4688|4687.5|4687|4685.5|4688|4687.5|4686|4684.5|770
1651146070000|2022-04-28 11:41:10|4686.5|4685|4687|4686.5|4687.5|4686.5|4686.5|4685|476
1651146080000|2022-04-28 11:41:20|4687.5|4687|4688|4687|4688|4687|4687.5|4686.5|142
1651146090000|2022-04-28 11:41:30|4687.5|4686.5|4686|4685|4687.5|4686.5|4686|4684.5|741
1651146100000|2022-04-28 11:41:40|4686.5|4685.5|4686.5|4685.5|4687.5|4686|4686|4684.5|224
1651146110000|2022-04-28 11:41:50|4687|4686|4688|4687|4688|4687|4687|4685.5|44
1651146120000|2022-04-28 11:42:00|4687.5|4686.5|4687.5|4686|4687.5|4686.5|4687|4686|200
1651146130000|2022-04-28 11:42:10|4688|4686.5|4688|4686.5|4688|4686.5|4688|4686.5|0
1651146140000|2022-04-28 11:42:20|4687.5|4687|4688|4687|4688|4687|4687.5|4687|0
1651146160000|2022-04-28 11:42:40|4688.5|4687.5|4688.5|4687.5|4689|4687.5|4688.5|4687.5|1500
1651146170000|2022-04-28 11:42:50|4688|4687|4688.5|4687.5|4689|4688|4688|4687|146
1651146180000|2022-04-28 11:43:00|4689|4687|4689|4688|4689|4688|4689|4687|146
1651146190000|2022-04-28 11:43:10|4689.5|4688.5|4688.5|4687|4689.5|4688.5|4688|4687|585
1651146200000|2022-04-28 11:43:20||4687.5||4687.5||4687.5||4687.5|0
1651146210000|2022-04-28 11:43:30|4688|4687|4689|4688|4689|4688|4688|4687|389
1651146220000|2022-04-28 11:43:40|4689.5|4688.5|4689.5|4688.5|4690|4689|4689.5|4688.5|838
1651146230000|2022-04-28 11:43:50|4689|4688|4688|4687|4689|4688|4688|4687|117
1651146250000|2022-04-28 11:44:10|4687.5|4687.5|4689|4687.5|4689|4687.5|4687.5|4687.5|286
1651146270000|2022-04-28 11:44:30|4689.5|4688|4690|4689|4690|4689|4689|4688|706
1651146280000|2022-04-28 11:44:40|4689.5|4688.5|4688|4687|4689.5|4688.5|4688|4686.5|929
1651146290000|2022-04-28 11:44:50|4688.5|4687.5|4688.5|4688|4688.5|4688|4688|4687|1167
1651146300000|2022-04-28 11:45:00||4687.5||4687.5||4688||4687|25
1651146310000|2022-04-28 11:45:10|4688|4687|4688.5|4687.5|4688.5|4687.5|4688|4687|194
1651146320000|2022-04-28 11:45:20|4689|4688|4690.5|4689.5|4691|4689.5|4689|4688|767
1651146340000|2022-04-28 11:45:40|4690|4689|4688.5|4687|4690.5|4689|4688.5|4687|1228
1651146350000|2022-04-28 11:45:50|4688||4688||4688||4688||0
1651146360000|2022-04-28 11:46:00|4688.5|4687.5|4688|4687|4688.5|4687.5|4687|4686|661
1651146370000|2022-04-28 11:46:10|4688.5|4687.5|4688|4687|4688.5|4688|4688|4687|301
1651146380000|2022-04-28 11:46:20|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|0
1651146390000|2022-04-28 11:46:30|4689|4688|4688.5|4688|4689|4688.5|4688.5|4688|59
1651146400000|2022-04-28 11:46:40|4688|4687.5|4689|4688|4689|4688|4688|4687|482
1651146420000|2022-04-28 11:47:00|4689.5|4688.5|4689.5|4688.5|4689.5|4688.5|4689|4688|755
1651146430000|2022-04-28 11:47:10|4689|4688|4688|4686.5|4689|4688|4688|4686.5|375
1651146440000|2022-04-28 11:47:20|4687.5||4687.5||4687.5||4687.5||299
1651146450000|2022-04-28 11:47:30|4688||4688||4688||4688||22
1651146460000|2022-04-28 11:47:40||4687||4687||4687||4687|0
1651146470000|2022-04-28 11:47:50|4688.5|4687.5|4689|4688|4689|4688|4688.5|4687.5|743
1651146480000|2022-04-28 11:48:00|4689.5|4688.5|4689.5|4689|4690.5|4689.5|4689.5|4688.5|932
1651146490000|2022-04-28 11:48:10|4690|4688.5|4689|4687.5|4690|4688.5|4688.5|4687.5|1023
1651146500000|2022-04-28 11:48:20|4688.5|4686.5|4688|4687|4688.5|4687|4686.5|4686|1957
1651146510000|2022-04-28 11:48:30|4687.5|4687.5|4690|4688.5|4690|4689|4687.5|4687.5|1132
1651146520000|2022-04-28 11:48:40|4689.5|4689|4690.5|4689.5|4690.5|4689.5|4689.5|4689|401
1651146530000|2022-04-28 11:48:50|4691|4690|4690|4689|4691.5|4690.5|4689|4688|2881
1651146540000|2022-04-28 11:49:00|4690.5|4689.5|4688|4686.5|4690.5|4689.5|4688|4686.5|1739
1651146550000|2022-04-28 11:49:10|4687.5|4686|4688|4686.5|4688.5|4687.5|4687.5|4686|1510
1651146560000|2022-04-28 11:49:20|4688.5|4687|4688.5|4687|4688.5|4687.5|4688|4687|37
1651146570000|2022-04-28 11:49:30|4689|4687.5|4688.5|4687.5|4689|4688|4688.5|4687.5|1108
1651146580000|2022-04-28 11:49:40|4688|4687|4688.5|4688|4688.5|4688|4687|4686|1424
1651146590000|2022-04-28 11:49:50|4689|4687.5|4688.5|4687.5|4689|4687.5|4688|4686.5|341
1651146600000|2022-04-28 11:50:00|4689|4688|4689.5|4688|4689.5|4688|4688.5|4687.5|705
1651146610000|2022-04-28 11:50:10|4689|4688.5|4689|4688|4689.5|4688.5|4689|4688|297
1651146620000|2022-04-28 11:50:20|4688.5|4687.5|4688|4687|4688.5|4687.5|4687.5|4686.5|49
1651146630000|2022-04-28 11:50:30|4688.5|4687.5|4689|4687.5|4689|4688|4687.5|4686.5|307
1651146640000|2022-04-28 11:50:40|4689.5|4688|4689.5|4688.5|4690|4689|4688.5|4687.5|749
1651146650000|2022-04-28 11:50:50|4690|4689|4690|4689|4690|4689.5|4689.5|4688.5|47
1651146660000|2022-04-28 11:51:00|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|4690|4689.5|690
1651146670000|2022-04-28 11:51:10|4691|4690|4690|4689|4691.5|4690|4690|4689|1093
1651146680000|2022-04-28 11:51:20|4690.5|4689.5|4690|4688.5|4690.5|4689.5|4689.5|4688.5|400
1651146690000|2022-04-28 11:51:30|4689.5|4689|4689.5|4688.5|4689.5|4689|4689.5|4688.5|122
1651146700000|2022-04-28 11:51:40|4689|4688|4689|4687.5|4689|4688|4688.5|4687.5|327
1651146710000|2022-04-28 11:51:50|4689.5|4688|4690|4689|4690.5|4689|4689.5|4687.5|633
1651146720000|2022-04-28 11:52:00|4689.5|4688.5|4688.5|4687.5|4689.5|4688.5|4688|4687|413
1651146730000|2022-04-28 11:52:10|4688|4687|4687.5|4686.5|4689|4687.5|4687.5|4686|1104
1651146740000|2022-04-28 11:52:20|4688|4687|4689|4688|4689.5|4688|4687|4686.5|1715
1651146750000|2022-04-28 11:52:30|4689.5|4688.5|4689.5|4689|4690|4689.5|4689.5|4688.5|280
1651146760000|2022-04-28 11:52:40|4690||4690||4690||4690||15
1651146770000|2022-04-28 11:52:50||4689.5||4689.5||4689.5||4689.5|0
1651146780000|2022-04-28 11:53:00|4689.5|4689|4690|4689|4690.5|4689.5|4689.5|4689|472
1651146790000|2022-04-28 11:53:10|4689.5|4688.5|4689.5|4688|4690|4689|4689|4688|1572
1651146800000|2022-04-28 11:53:20|4690|4688.5|4691|4690|4691|4690|4690|4688.5|1646
1651146810000|2022-04-28 11:53:30|4691.5|4690.5|4689.5|4688|4691.5|4691|4689.5|4688|1693
1651146820000|2022-04-28 11:53:40|4689|4688.5|4690.5|4689|4690.5|4689|4688.5|4687|216
1651146830000|2022-04-28 11:53:50||4689.5||4689||4689.5||4689|22
1651146840000|2022-04-28 11:54:00|4691|4689.5|4691.5|4690|4691.5|4690.5|4691|4689.5|499
1651146850000|2022-04-28 11:54:10|4692|4690.5|4692|4691|4692|4691|4691.5|4690.5|1089
1651146860000|2022-04-28 11:54:20||4690.5||4691||4691||4690.5|1
1651146870000|2022-04-28 11:54:30|4692.5|4691.5|4691.5|4690.5|4693|4692|4691.5|4690.5|2943
1651146880000|2022-04-28 11:54:40|4691|4690|4691|4690|4692|4690|4691|4690|415
1651146890000|2022-04-28 11:54:50|4691.5|4690.5|4691.5|4690.5|4692|4691|4691|4690.5|1089
1651146900000|2022-04-28 11:55:00|4691|4690|4691|4690|4691|4690|4690.5|4689|516
1651146910000|2022-04-28 11:55:10|4690.5|4689.5|4691|4690|4691|4690|4690|4689|626
1651146920000|2022-04-28 11:55:20|4691.5|4690.5|4691.5|4690|4692|4691|4691.5|4690|1324
1651146930000|2022-04-28 11:55:30|4692|4690.5|4692.5|4692|4693.5|4692|4691.5|4690.5|664
1651146940000|2022-04-28 11:55:40|4693|4691|4693.5|4692.5|4693.5|4692.5|4692.5|4691|1002
1651146950000|2022-04-28 11:55:50|4694|4693|4693.5|4692.5|4695|4694|4693.5|4692|769
1651146960000|2022-04-28 11:56:00|4693|4692|4692|4691|4694|4693|4692|4691|2158
1651146970000|2022-04-28 11:56:10|4692.5|4690.5|4692.5|4691|4692.5|4691|4690.5|4690|368
1651146980000|2022-04-28 11:56:20|4692|4691.5|4691|4690|4692|4691.5|4691|4690|95
1651146990000|2022-04-28 11:56:30|4690.5|4689.5|4689|4687.5|4690.5|4689.5|4688|4687|842
1651147000000|2022-04-28 11:56:40|4688.5|4687|4690|4688.5|4690|4688.5|4687|4686|1710
1651147010000|2022-04-28 11:56:50|4690.5|4689|4690.5|4689.5|4691|4689.5|4690.5|4689|0
1651147020000|2022-04-28 11:57:00|4691|4690|4690.5|4689|4691.5|4690.5|4690|4689|849
1651147030000|2022-04-28 11:57:10||4689.5||4689||4689.5||4689|0
1651147040000|2022-04-28 11:57:20|4690|4688.5|4690|4689|4690|4689.5|4689.5|4688|2088
1651147050000|2022-04-28 11:57:30|4690.5|4689.5|4689.5|4688|4690.5|4689.5|4689|4688|798
1651147060000|2022-04-28 11:57:40|4690|4688.5|4692.5|4691.5|4692.5|4691.5|4690|4688|773
1651147070000|2022-04-28 11:57:50|4692|4691|4692.5|4691.5|4692.5|4691.5|4691.5|4690.5|1508
1651147080000|2022-04-28 11:58:00|4692|4691|4693|4692|4693.5|4692.5|4691.5|4690.5|1410
1651147090000|2022-04-28 11:58:10|4692.5|4691.5|4693.5|4692.5|4694|4693|4692.5|4691.5|594
1651147100000|2022-04-28 11:58:20|4693|4692|4693|4692|4693.5|4692.5|4692|4691|1186
1651147110000|2022-04-28 11:58:30|4693.5|4692.5|4693|4692.5|4693.5|4692.5|4693|4692.5|0
1651147130000|2022-04-28 11:58:50|4692.5|4692|4691.5|4691|4692.5|4692|4691.5|4691|782
1651147140000|2022-04-28 11:59:00|4692|4691.5|4692.5|4691.5|4693|4691.5|4692|4691.5|359
1651147150000|2022-04-28 11:59:10|4693||4692.5||4693||4692||72
1651147160000|2022-04-28 11:59:20|4693|4692|4693.5|4692.5|4693.5|4692.5|4692|4691.5|240
1651147170000|2022-04-28 11:59:30|4694|4693|4694|4693|4694|4693|4694|4693|146
1651147180000|2022-04-28 11:59:40|4694.5|4693.5|4694|4693|4694.5|4693.5|4694|4693|834
1651147190000|2022-04-28 11:59:50|4694.5|4693.5|4694.5|4693|4694.5|4693.5|4693.5|4693|1633
1651147200000|2022-04-28 12:00:00|4694|4693.5|4691.5|4690.5|4694.5|4693.5|4691.5|4690|1590
1651147210000|2022-04-28 12:00:10|4691||4691.5||4691.5||4691||72
1651147220000|2022-04-28 12:00:20|4691|4690|4692|4690.5|4692|4690.5|4690|4689.5|3056
1651147230000|2022-04-28 12:00:30|4691.5|4691|4692.5|4691.5|4692.5|4691.5|4691.5|4690.5|606
1651147240000|2022-04-28 12:00:40|4692|4691|4693|4692|4693|4692|4690.5|4690|1164
1651147250000|2022-04-28 12:00:50|4692.5|4691.5|4693|4691.5|4693|4691.5|4692|4690.5|170
1651147260000|2022-04-28 12:01:00|4693.5|4692|4694|4693|4694.5|4693|4692|4691|123
1651147270000|2022-04-28 12:01:10|4693.5|4692.5|4694|4693|4694|4693|4693.5|4692|651
1651147280000|2022-04-28 12:01:20|4694.5|4693.5|4694|4693|4694.5|4693.5|4694|4693|306
1651147300000|2022-04-28 12:01:40|4693.5|4692.5|4693|4692|4693.5|4692.5|4693|4692|623
1651147310000|2022-04-28 12:01:50|4692.5|4691.5|4692.5|4692|4693.5|4692|4692|4690.5|1619
1651147320000|2022-04-28 12:02:00|4693|4692.5|4693.5|4692.5|4694|4692.5|4693|4692|389
1651147330000|2022-04-28 12:02:10|||||||||114
1651147340000|2022-04-28 12:02:20|4694|4693|4695|4694|4695.5|4695|4694|4693|8107
1651147350000|2022-04-28 12:02:30|4694.5|4693.5|4695|4694|4695|4694|4694.5|4693.5|1233
1651147360000|2022-04-28 12:02:40|4694.5|4693.5|4696|4695|4696|4695|4694.5|4693|936
1651147370000|2022-04-28 12:02:50|4696.5|4695.5|4696.5|4695.5|4697|4696.5|4696|4695|1571
1651147380000|2022-04-28 12:03:00|4697|4696|4697|4696|4697|4696|4697|4696|76
1651147390000|2022-04-28 12:03:10||4696.5||4696.5||4696.5||4696|362
1651147400000|2022-04-28 12:03:20|4696.5|4696|4696.5|4696|4696.5|4696|4696|4695.5|1130
1651147410000|2022-04-28 12:03:30|4697.5|4695.5|4696.5|4695.5|4697.5|4696|4695.5|4695|2652
1651147420000|2022-04-28 12:03:40|4697|4696|4696.5|4695.5|4697.5|4696.5|4695.5|4694.5|1354
1651147430000|2022-04-28 12:03:50|4697|4695|4696.5|4695|4697.5|4696.5|4696|4694.5|1934
1651147440000|2022-04-28 12:04:00|4696|4695.5|4695.5|4694|4696|4695.5|4695.5|4694|0
1651147450000|2022-04-28 12:04:10|4695|4693.5|4695|4693.5|4696|4694.5|4694.5|4693.5|1678
1651147460000|2022-04-28 12:04:20|4694.5|4693|4694.5|4693.5|4695.5|4694|4692.5|4691|878
1651147470000|2022-04-28 12:04:30|4695|4694|4695|4694.5|4696|4694.5|4693|4692.5|1665
1651147480000|2022-04-28 12:04:40|4695.5|4695|4695.5|4694.5|4696|4695|4695|4694.5|237
1651147490000|2022-04-28 12:04:50|4695|4695|4695.5|4694.5|4695.5|4695|4695|4693.5|2059
1651147500000|2022-04-28 12:05:00|4696|4695|4696|4695|4696|4695.5|4696|4695|53
1651147510000|2022-04-28 12:05:10|4696.5|4695.5|4697|4696|4697|4696.5|4696.5|4695.5|1577
1651147520000|2022-04-28 12:05:20|4696.5|4695.5|4697|4696|4697|4696|4696.5|4695.5|612
1651147530000|2022-04-28 12:05:30|4696.5|4695.5|4696|4695|4696.5|4695.5|4695.5|4695|247
1651147540000|2022-04-28 12:05:40|4695.5|4694.5|4695|4693.5|4696|4694.5|4694.5|4693.5|2667
1651147550000|2022-04-28 12:05:50|4694.5|4693|4692.5|4691|4694.5|4693.5|4692.5|4691|955
1651147560000|2022-04-28 12:06:00|4692|4690.5|4694.5|4693|4694.5|4693|4692|4690.5|452
1651147570000|2022-04-28 12:06:10|4694|4692.5|4693.5|4692|4694|4692.5|4693|4692|489
1651147580000|2022-04-28 12:06:20|4694|4692.5|4694.5|4693|4694.5|4693.5|4693|4692|627
1651147590000|2022-04-28 12:06:30|4694|4693.5|4694.5|4693.5|4694.5|4693.5|4694|4693.5|22
1651147600000|2022-04-28 12:06:40|4695|4694|4695|4693.5|4695|4694|4694|4692.5|923
1651147610000|2022-04-28 12:06:50|4695.5|4694|4695.5|4694|4696|4695|4695.5|4694|118
1651147620000|2022-04-28 12:07:00|4695|4693.5|4695|4694|4695|4694.5|4695|4693.5|480
1651147630000|2022-04-28 12:07:10|4694.5|4693.5|4694.5|4693|4695|4694|4694|4693|1149
1651147640000|2022-04-28 12:07:20|4694|4692.5|4690|4688.5|4694|4693|4689.5|4688|1214
1651147650000|2022-04-28 12:07:30|4689.5|4689|4689.5|4688.5|4689.5|4689|4689|4687.5|374
1651147660000|2022-04-28 12:07:40|4690|4689|4690.5|4689.5|4690.5|4689.5|4689|4688.5|1167
1651147670000|2022-04-28 12:07:50|4691|4690|4692.5|4691|4693|4691.5|4691|4689.5|520
1651147680000|2022-04-28 12:08:00|||||||||360
1651147690000|2022-04-28 12:08:10|4692|4690.5|4691.5|4690.5|4692|4690.5|4690|4689|1413
1651147700000|2022-04-28 12:08:20||4691||4690||4691||4690|180
1651147710000|2022-04-28 12:08:30|4691|4690.5|4692|4690.5|4692|4690.5|4691|4690|72
1651147720000|2022-04-28 12:08:40|4691.5|4690|4692.5|4691|4692.5|4691|4691|4690|143
1651147730000|2022-04-28 12:08:50|4693|4691.5|4692.5|4691|4693|4691.5|4692.5|4691|0
1651147740000|2022-04-28 12:09:00|4693|4691.5|4692|4691|4693.5|4692.5|4691.5|4690.5|3227
1651147750000|2022-04-28 12:09:10|4692.5|4690.5|4692|4691|4692.5|4691.5|4692|4690.5|65
1651147760000|2022-04-28 12:09:20|4692.5|4690.5|4692|4691|4693|4691.5|4692|4690.5|1439
1651147770000|2022-04-28 12:09:30|4691.5|4690.5|4693|4691.5|4693|4691.5|4691|4690|951
1651147780000|2022-04-28 12:09:40|4692.5|4692|4692|4690.5|4692.5|4692|4692|4690.5|458
1651147790000|2022-04-28 12:09:50|4692.5|4691|4693.5|4692|4693.5|4692|4692.5|4691|159
1651147800000|2022-04-28 12:10:00|4694|4692.5|4694|4692.5|4694|4693.5|4693.5|4692|859
1651147810000|2022-04-28 12:10:10|4694.5|4693|4694.5|4693|4694.5|4693.5|4693.5|4693|3032
1651147820000|2022-04-28 12:10:20|4694||4694||4694||4694||0
1651147830000|2022-04-28 12:10:30|4694.5|4693.5|4694|4693|4694.5|4694|4694|4693|92
1651147840000|2022-04-28 12:10:40|4694.5|4693.5|4694|4693|4694.5|4693.5|4694|4693|156
1651147850000|2022-04-28 12:10:50||4693.5||4693||4693.5||4693|139
1651147860000|2022-04-28 12:11:00|4693.5|4692.5|4694|4693.5|4694|4693.5|4693.5|4692.5|5230
1651147870000|2022-04-28 12:11:10|4694.5|4693|4694.5|4693.5|4694.5|4694|4693.5|4693|3139
1651147880000|2022-04-28 12:11:20|4694|4693|4694.5|4693|4695|4694|4694|4693|1030
1651147890000|2022-04-28 12:11:30|4695|4693.5|4695|4694|4695|4694|4695|4693.5|252
1651147910000|2022-04-28 12:11:50|4695.5|4694.5|4696|4695|4696|4695|4695.5|4694.5|23
1651147930000|2022-04-28 12:12:10|4695.5|4694.5|4695.5|4694|4695.5|4694.5|4695|4694|427
1651147940000|2022-04-28 12:12:20|4696|4694.5|4696|4695|4696|4695|4696|4694|110
1651147950000|2022-04-28 12:12:30|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|4695|4694|150
1651147960000|2022-04-28 12:12:40||4694||4694.5||4694.5||4694|22
1651147970000|2022-04-28 12:12:50||4695||4694.5||4695||4694.5|555
1651147980000|2022-04-28 12:13:00|4695|4694|4695|4694.5|4695.5|4694.5|4694.5|4694|719
1651147990000|2022-04-28 12:13:10|4695.5|4695|4696.5|4695.5|4696.5|4695.5|4695.5|4695|840
1651148000000|2022-04-28 12:13:20|4696|4695|4695.5|4695|4696.5|4695.5|4695|4694.5|1030
1651148010000|2022-04-28 12:13:30|4696|4694.5|4696|4695.5|4696.5|4695.5|4695|4694.5|131
1651148020000|2022-04-28 12:13:40|4696.5|4695|4696|4695|4696.5|4695|4696|4695|296
1651148030000|2022-04-28 12:13:50|4696.5||4696.5||4696.5||4696.5||0
1651148040000|2022-04-28 12:14:00|4696||4696||4696||4696||0
1651148050000|2022-04-28 12:14:10|4695.5|4695.5|4696|4695.5|4696.5|4695.5|4695.5|4695.5|106
1651148060000|2022-04-28 12:14:20|4696.5||4696.5||4696.5||4696||218
1651148070000|2022-04-28 12:14:30|4696|4695|4695|4694|4696|4695|4695|4694|1174
1651148090000|2022-04-28 12:14:50|4695.5|4694.5|4694|4693|4696|4694.5|4694|4692.5|629
1651148100000|2022-04-28 12:15:00|4694.5|4692.5|4693|4692|4694.5|4692.5|4691.5|4690|1952
1651148110000|2022-04-28 12:15:10|4693.5|4692.5|4693|4691.5|4694|4692.5|4692.5|4691.5|1111
1651148120000|2022-04-28 12:15:20|4692.5|4691|4692|4691|4693|4691.5|4691|4690|380
1651148130000|2022-04-28 12:15:30|4692.5|4691.5|4691|4690|4692.5|4691.5|4690.5|4690|208
1651148140000|2022-04-28 12:15:40|4691.5|4690.5|4691.5|4690.5|4691.5|4690.5|4691|4690.5|176
1651148150000|2022-04-28 12:15:50|4691|4690|4689.5|4688|4691|4690|4689|4687.5|446
1651148160000|2022-04-28 12:16:00|4689|4687.5|4689|4688|4690|4688.5|4688|4687|317
1651148170000|2022-04-28 12:16:10|4688.5|4687.5|4689.5|4688.5|4689.5|4688.5|4687|4686|690
1651148190000|2022-04-28 12:16:30|4690|4689|4689.5|4689|4690.5|4689.5|4689.5|4689|187
1651148200000|2022-04-28 12:16:40|4690|4688.5|4690.5|4689|4690.5|4689|4689|4688.5|127
1651148210000|2022-04-28 12:16:50|4691|4689.5|4690.5|4689|4691.5|4690.5|4690.5|4689|1358
1651148220000|2022-04-28 12:17:00|4690|4688.5|4690|4688.5|4690.5|4689|4689.5|4688.5|476
1651148230000|2022-04-28 12:17:10|4690.5|4689|4691|4689.5|4691|4690|4690.5|4689|791
1651148240000|2022-04-28 12:17:20|4690.5|4690|4689.5|4688.5|4691|4690|4689.5|4688|984
1651148250000|2022-04-28 12:17:30|4690|4689|4690|4688.5|4690|4689|4689|4688|137
1651148260000|2022-04-28 12:17:40|4689.5|4688|4689.5|4688.5|4689.5|4688.5|4689|4687.5|813
1651148270000|2022-04-28 12:17:50|4690|4689|4690|4689.5|4690|4689.5|4690|4688.5|232
1651148280000|2022-04-28 12:18:00|4690.5|4690|4693|4692|4693|4692|4690.5|4690|754
1651148290000|2022-04-28 12:18:10|4693.5|4691.5|4693.5|4692.5|4694|4692.5|4693|4691.5|71
1651148300000|2022-04-28 12:18:20|4694|4693|4693.5|4692.5|4694|4693|4693.5|4692.5|172
1651148310000|2022-04-28 12:18:30|4694|4693|4694|4693|4694|4693|4694|4693|0
1651148330000|2022-04-28 12:18:50|4693.5|4692.5|4694|4693|4694|4693|4693.5|4692.5|90
1651148350000|2022-04-28 12:19:10|4693.5|4692.5|4695|4694|4695|4694.5|4693.5|4692.5|738
1651148360000|2022-04-28 12:19:20|4695.5|4694.5|4696.5|4695.5|4696.5|4695.5|4695.5|4694.5|802
1651148370000|2022-04-28 12:19:30|4696|4695|4696|4695|4696.5|4695.5|4696|4694.5|624
1651148380000|2022-04-28 12:19:40|4696.5|4694.5|4696.5|4695|4696.5|4695|4695.5|4694.5|536
1651148390000|2022-04-28 12:19:50|4696|4694.5|4695.5|4695|4696|4695|4695|4693.5|904
1651148400000|2022-04-28 12:20:00|4695|4694.5|4693.5|4692.5|4695|4694.5|4692|4690.5|3031
1651148410000|2022-04-28 12:20:10|4694|4693|4694.5|4693.5|4694.5|4693.5|4694|4693|72
1651148420000|2022-04-28 12:20:20|4694|4693|4692.5|4691.5|4694.5|4693|4692|4690.5|1341
1651148430000|2022-04-28 12:20:30|4692|4691|4692.5|4691|4692.5|4691|4691.5|4690|761
1651148440000|2022-04-28 12:20:40|4692|4691.5|4692.5|4691.5|4692.5|4691.5|4692|4691.5|68
1651148450000|2022-04-28 12:20:50|4693|4692|4692.5|4691.5|4693.5|4692.5|4692|4691|2390
1651148460000|2022-04-28 12:21:00|4693|4692|4695|4694|4695|4694|4693|4692|2135
1651148470000|2022-04-28 12:21:10|4695.5|4694.5|4695|4694|4696|4695|4695|4694|1200
1651148480000|2022-04-28 12:21:20|4694.5|4693.5|4695.5|4694|4695.5|4694|4694.5|4693|943
1651148490000|2022-04-28 12:21:30|4695||4695||4695||4695||0
1651148500000|2022-04-28 12:21:40|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|4694|4693.5|2540
1651148510000|2022-04-28 12:21:50|4696|4695|4697|4696|4697|4696|4696|4695|542
1651148520000|2022-04-28 12:22:00|4697.5|4696.5|4697.5|4696.5|4697.5|4696.5|4697.5|4696|403
1651148530000|2022-04-28 12:22:10|4697|4696|4695.5|4694.5|4697.5|4696|4695.5|4694|1786
1651148540000|2022-04-28 12:22:20|4695|4694|4695|4694|4695|4694.5|4695|4694|136
1651148550000|2022-04-28 12:22:30|4695.5|4694.5|4697.5|4696|4697.5|4696.5|4695.5|4694.5|1741
1651148560000|2022-04-28 12:22:40|4698|4697.5|4698|4697.5|4698|4697.5|4698|4696.5|2891
1651148580000|2022-04-28 12:23:00|4698.5|4698|4699|4698|4699|4698|4698.5|4697.5|1827
1651148600000|2022-04-28 12:23:20|4698.5||4699||4699||4698.5||280
1651148610000|2022-04-28 12:23:30|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|1017
1651148620000|2022-04-28 12:23:40|4699|4698|4698.5|4697.5|4699.5|4698.5|4698|4697|4928
1651148630000|2022-04-28 12:23:50|4698|4697|4699.5|4699|4699.5|4699|4697.5|4697|1814
1651148640000|2022-04-28 12:24:00|4699|4698.5|4699.5|4698.5|4699.5|4698.5|4699|4698|164
1651148650000|2022-04-28 12:24:10|4700|4699|4703.5|4702.5|4704|4703|4700|4699|31023
1651148660000|2022-04-28 12:24:20|4703|4702|4705|4703.5|4705|4704|4702.5|4702|2807
1651148670000|2022-04-28 12:24:30|4704.5||4704||4705||4704||392
1651148680000|2022-04-28 12:24:40|4704.5|4704|4705|4704|4705.5|4704.5|4704.5|4704|1722
1651148690000|2022-04-28 12:24:50|4704.5|4704.5|4705|4704|4705|4704.5|4704.5|4704|431
1651148700000|2022-04-28 12:25:00|4706|4704.5|4705.5|4705|4706|4705|4705|4704.5|1547
1651148710000|2022-04-28 12:25:10|4706|4705.5|4707|4706|4707|4706|4706|4705.5|1068
1651148720000|2022-04-28 12:25:20|4706.5|4705.5|4707|4706|4707|4706|4706.5|4705|1120
1651148730000|2022-04-28 12:25:30||4706.5||4706.5||4706.5||4706|313
1651148740000|2022-04-28 12:25:40|4708|4707|4707.5|4706.5|4708|4707|4707.5|4706.5|91
1651148750000|2022-04-28 12:25:50|4708|4707|4707|4705.5|4708|4707|4706|4705|1061
1651148760000|2022-04-28 12:26:00|4707.5|4706|4705.5|4704|4708|4706.5|4705|4704|247
1651148770000|2022-04-28 12:26:10|4705|4703.5|4704.5|4703.5|4705|4703.5|4704|4702.5|118
1651148780000|2022-04-28 12:26:20|4704|4703|4702|4700.5|4704|4703.5|4702|4700.5|348
1651148790000|2022-04-28 12:26:30|4701.5|4701|4701.5|4700.5|4702|4701|4701.5|4700.5|602
1651148800000|2022-04-28 12:26:40|4701|4700|4701.5|4700.5|4701.5|4700.5|4700.5|4699|398
1651148810000|2022-04-28 12:26:50|4702|4700|4702|4700.5|4702|4701|4701.5|4700|71
1651148820000|2022-04-28 12:27:00|4703|4701|4702.5|4701.5|4703|4701.5|4702.5|4701|364
1651148830000|2022-04-28 12:27:10|4703|4702|4703|4702|4703|4702|4702.5|4702|79
1651148840000|2022-04-28 12:27:20|4703.5|4702.5|4703|4702.5|4703.5|4702.5|4703|4702.5|145
1651148850000|2022-04-28 12:27:30|4703.5|4703|4704.5|4703.5|4704.5|4703.5|4703|4703|0
1651148870000|2022-04-28 12:27:50|4704||4704.5||4704.5||4704||126
1651148880000|2022-04-28 12:28:00|4704|4703|4702.5|4701.5|4704|4703|4702|4701|1922
1651148890000|2022-04-28 12:28:10||4701||4701.5||4701.5||4701|130
1651148900000|2022-04-28 12:28:20|4702|4700|4704.5|4703|4704.5|4703|4701|4700|3667
1651148910000|2022-04-28 12:28:30|4705|4703.5|4703|4702|4705|4704|4703|4702|1684
1651148930000|2022-04-28 12:28:50|4702.5|4701.5|4705|4704|4705|4704|4701.5|4700.5|1906
1651148940000|2022-04-28 12:29:00|4705.5|4704.5|4706|4704.5|4706.5|4705|4705|4704|223
1651148950000|2022-04-28 12:29:10|4705.5|4704|4704.5|4703|4705.5|4704|4704|4703|1180
1651148960000|2022-04-28 12:29:20|||||||||20
1651148970000|2022-04-28 12:29:30|4703.5|4702.5|4705|4703.5|4705|4703.5|4703|4702|949
1651148980000|2022-04-28 12:29:40|4705.5|4704|4705|4703.5|4705.5|4704|4705|4703.5|0
1651148990000|2022-04-28 12:29:50|4705.5|4703|4706|4704.5|4706|4704.5|4705|4703|197
1651149000000|2022-04-28 12:30:00|4705.5|4704|4705|4703.5|4706|4704|4702.5|4700.5|6042
1651149010000|2022-04-28 12:30:10|4703.5|4703|4705.5|4704.5|4705.5|4705|4703.5|4702.5|8713
1651149020000|2022-04-28 12:30:20|4705|4704|4704.5|4703.5|4705.5|4704.5|4703|4701|26912
1651149030000|2022-04-28 12:30:30|4705|4704|4705.5|4704|4707|4706|4705|4703.5|3548
1651149040000|2022-04-28 12:30:40|4705|4704.5|4707|4706|4707|4706|4704.5|4703.5|2342
1651149050000|2022-04-28 12:30:50|4706.5|4705.5|4705.5|4704.5|4707|4705.5|4705|4704|5344
1651149060000|2022-04-28 12:31:00|4705|4704|4705.5|4704.5|4706|4705|4702.5|4701|14919
1651149070000|2022-04-28 12:31:10|4704.5|4704|4704.5|4703.5|4705.5|4704.5|4703|4702|5749
1651149080000|2022-04-28 12:31:20|4705|4704|4705|4703.5|4705|4704|4705|4703.5|92
1651149090000|2022-04-28 12:31:30||4704||4704||4704||4704|0
1651149100000|2022-04-28 12:31:40|4704|4703.5|4703|4701.5|4705|4704|4702|4701.5|7231
1651149110000|2022-04-28 12:31:50|4702.5|4701|4698.5|4697|4702.5|4701|4698|4696.5|5144
1651149120000|2022-04-28 12:32:00|4699|4697.5|4700|4698.5|4701.5|4700.5|4699|4697.5|957
1651149130000|2022-04-28 12:32:10|4699.5|4698|4697|4696|4700.5|4699.5|4696.5|4695|1647
1651149140000|2022-04-28 12:32:20|4697.5|4696.5|4700.5|4699|4700.5|4699|4697.5|4696.5|1766
1651149150000|2022-04-28 12:32:30|4700|4699.5|4701|4699.5|4701.5|4700|4700|4699|110
1651149160000|2022-04-28 12:32:40|4701.5|4700|4701|4700|4701.5|4700.5|4699.5|4698.5|1111
1651149170000|2022-04-28 12:32:50|4702.5|4700.5|4705|4704|4705|4704|4701.5|4699.5|7443
1651149180000|2022-04-28 12:33:00|4705.5|4704.5|4706|4705|4706.5|4705|4705.5|4704|200
1651149190000|2022-04-28 12:33:10|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706|4705|8389
1651149200000|2022-04-28 12:33:20|4706|4705|4705.5|4705|4706.5|4705.5|4705.5|4704.5|1412
1651149210000|2022-04-28 12:33:30|4705|4704.5|4705|4704|4706|4705|4704.5|4702.5|5511
1651149220000|2022-04-28 12:33:40|4705.5|4704.5|4704|4702.5|4705.5|4704.5|4703.5|4702.5|804
1651149230000|2022-04-28 12:33:50|4703.5|4701.5|4703.5|4702.5|4706|4704.5|4702.5|4701|3095
1651149240000|2022-04-28 12:34:00|4704|4703|4706|4705|4706|4705|4704|4703|1307
1651149250000|2022-04-28 12:34:10|4705.5|4704.5|4704|4703|4705.5|4704.5|4704|4703|322
1651149260000|2022-04-28 12:34:20|4704.5|4703.5|4705|4704|4705.5|4704|4704|4703.5|187
1651149270000|2022-04-28 12:34:30|4705.5|4704.5|4703.5|4702.5|4705.5|4704.5|4703.5|4702|3812
1651149280000|2022-04-28 12:34:40|4703|4702|4703.5|4702.5|4705|4704|4703|4702|2882
1651149290000|2022-04-28 12:34:50|4703|4702|4703.5|4702.5|4704.5|4703.5|4702.5|4701|3679
1651149300000|2022-04-28 12:35:00|4704.5|4703|4703|4702.5|4704.5|4703.5|4703|4701|4954
1651149310000|2022-04-28 12:35:10|4702.5|4702|4703|4702.5|4703.5|4703|4702.5|4702|3607
1651149320000|2022-04-28 12:35:20|4702.5|4702|4703|4702.5|4703.5|4702.5|4702.5|4701|6371
1651149330000|2022-04-28 12:35:30|4701.5|4702|4700|4699|4702|4702.5|4700|4699|7103
1651149340000|2022-04-28 12:35:40|4699.5|4698.5|4700|4699|4700|4699|4699.5|4698.5|788
1651149350000|2022-04-28 12:35:50|4700.5|4699.5|4702|4701|4702|4701|4699.5|4699|15275
1651149360000|2022-04-28 12:36:00|4702.5|4701.5|4704|4703|4704.5|4703|4702.5|4701|212
1651149370000|2022-04-28 12:36:10|4704.5|4703.5|4704.5|4703.5|4704.5|4703.5|4703|4701.5|2453
1651149380000|2022-04-28 12:36:20|4704|4704|4703.5|4702.5|4704|4704|4703|4702|501
1651149390000|2022-04-28 12:36:30|4704|4703|4704.5|4703.5|4704.5|4703.5|4703.5|4702.5|732
1651149400000|2022-04-28 12:36:40|4704|4703|4703|4702|4704|4703|4702.5|4701.5|903
1651149410000|2022-04-28 12:36:50|4703.5|4702.5|4704|4702.5|4704|4702.5|4703.5|4702.5|0
1651149420000|2022-04-28 12:37:00|4703|4703|4706|4704.5|4706|4705|4703|4703|2999
1651149430000|2022-04-28 12:37:10|4705.5|4705|4705.5|4705|4706|4705|4705|4704|2583
1651149440000|2022-04-28 12:37:20|4706|4705.5|4707|4706|4707|4706|4705|4704.5|1779
1651149450000|2022-04-28 12:37:30|4707.5|4706.5|4707|4706.5|4707.5|4706.5|4707|4706.5|264
1651149460000|2022-04-28 12:37:40|4707.5|4707|4708|4707|4708|4707|4707|4706.5|398
1651149470000|2022-04-28 12:37:50|4708.5|4707.5|4709|4708|4709|4708|4708.5|4707.5|631
1651149480000|2022-04-28 12:38:00|4708.5|4707|4705.5|4704|4708.5|4707.5|4705.5|4704|2136
1651149490000|2022-04-28 12:38:10|4705|4703.5|4705|4704.5|4705.5|4704.5|4704.5|4703.5|1078
1651149500000|2022-04-28 12:38:20|4705.5||4705.5||4705.5||4705.5||295
1651149520000|2022-04-28 12:38:40|4705|4704|4703|4702|4705|4704.5|4703|4702|856
1651149530000|2022-04-28 12:38:50|4703.5|4702.5|4704|4703|4704.5|4703|4703.5|4702.5|373
1651149570000|2022-04-28 12:39:30|4704.5|4703.5|4707|4705.5|4707|4705.5|4704.5|4703.5|944
1651149580000|2022-04-28 12:39:40|4706.5|4706|4709|4707.5|4709|4707.5|4706.5|4705.5|272
1651149590000|2022-04-28 12:39:50|4708.5|4708|4706.5|4705.5|4709|4708|4706.5|4705.5|2471
1651149600000|2022-04-28 12:40:00|4707|4706|4707.5|4706.5|4707.5|4706.5|4707|4706|0
1651149610000|2022-04-28 12:40:10|||||||||434
1651149620000|2022-04-28 12:40:20|4707|4706|4708|4706.5|4708.5|4707|4707|4706|1467
1651149630000|2022-04-28 12:40:30|4708.5|4707|4709|4708|4709|4708|4708.5|4707|432
1651149640000|2022-04-28 12:40:40|4709.5|4708.5|4709|4708|4709.5|4709|4709|4708|2030
1651149650000|2022-04-28 12:40:50|4708|4707.5|4708|4707|4708|4707.5|4707.5|4706.5|348
1651149660000|2022-04-28 12:41:00|4708.5|4707.5|4707|4706|4709|4708|4706.5|4705.5|1461
1651149670000|2022-04-28 12:41:10|4706.5|4705|4707|4705.5|4707|4705.5|4706.5|4705|561
1651149680000|2022-04-28 12:41:20|4706.5|4706|4707|4706|4707|4706|4706.5|4705.5|71
1651149690000|2022-04-28 12:41:30|4706.5|4705.5|4705|4704|4706.5|4705.5|4705|4703.5|698
1651149700000|2022-04-28 12:41:40|4704.5||4705||4705.5||4704.5||1
1651149710000|2022-04-28 12:41:50|4705.5|4704.5|4706|4705|4706|4705|4705|4704.5|458
1651149720000|2022-04-28 12:42:00|4706.5|4705.5|4707|4705.5|4707|4706|4705.5|4704.5|185
1651149730000|2022-04-28 12:42:10|4706.5|4705|4705.5|4704.5|4706.5|4705|4705.5|4704.5|277
1651149740000|2022-04-28 12:42:20|4705|4705|4706.5|4705|4707|4705.5|4705|4705|115
1651149750000|2022-04-28 12:42:30|4707|4705.5|4706|4704.5|4707|4705.5|4706|4704.5|22
1651149760000|2022-04-28 12:42:40|4705.5|4705|4707|4705.5|4707|4705.5|4705.5|4705|140
1651149770000|2022-04-28 12:42:50|4707.5|4706|4707.5|4706.5|4708|4707|4707|4706|605
1651149780000|2022-04-28 12:43:00|4707|4706|4707|4706|4707|4706|4707|4706|0
1651149790000|2022-04-28 12:43:10|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|4705.5|4704.5|955
1651149800000|2022-04-28 12:43:20|4706|4705|4706|4705|4706|4705|4706|4704.5|0
1651149810000|2022-04-28 12:43:30|4705.5|4704.5|4706.5|4705.5|4706.5|4705.5|4705.5|4704.5|498
1651149820000|2022-04-28 12:43:40|4707|4706|4706.5|4705.5|4707|4706|4706.5|4705.5|219
1651149830000|2022-04-28 12:43:50|4706|4704.5|4707|4705.5|4707.5|4706|4705.5|4704.5|816
1651149840000|2022-04-28 12:44:00||4706||4706||4706||4705.5|50
1651149850000|2022-04-28 12:44:10|||||||||52
1651149860000|2022-04-28 12:44:20|||||||||49
1651149870000|2022-04-28 12:44:30|4706.5|4705.5|4708|4707|4708|4707|4706|4704.5|460
1651149880000|2022-04-28 12:44:40|4706.5|4706.5|4708|4707|4708|4707|4706.5|4706|1042
1651149890000|2022-04-28 12:44:50||4706.5||4707||4707||4706.5|56
1651149900000|2022-04-28 12:45:00|4707.5|4706.5|4707|4706|4707.5|4707|4706.5|4705|413
1651149910000|2022-04-28 12:45:10|4706.5|4705.5|4705|4704|4706.5|4705.5|4705|4703.5|2022
1651149920000|2022-04-28 12:45:20|4705.5|4703.5|4706|4704.5|4706.5|4704.5|4705|4703.5|1304
1651149930000|2022-04-28 12:45:30|4705.5||4705.5||4705.5||4705.5||0
1651149940000|2022-04-28 12:45:40|4706|4705|4705.5|4704|4706|4705|4705.5|4704|186
1651149950000|2022-04-28 12:45:50|4705|4703.5|4704|4703|4705|4704|4704|4703|14
1651149960000|2022-04-28 12:46:00|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|4703|4702|171
1651149970000|2022-04-28 12:46:10|4704|4703|4705.5|4704.5|4705.5|4704.5|4703.5|4703|34
1651149980000|2022-04-28 12:46:20|4706|4705|4704.5|4703.5|4706.5|4705|4704.5|4703.5|1060
1651149990000|2022-04-28 12:46:30|4704|4703|4703|4701.5|4704|4703|4702.5|4701|152
1651150000000|2022-04-28 12:46:40|4703.5|4702|4703.5|4702|4704|4703|4703.5|4701.5|37
1651150010000|2022-04-28 12:46:50|4703|4701.5|4703.5|4702|4703.5|4702.5|4702.5|4701.5|98
1651150020000|2022-04-28 12:47:00|4704|4702.5|4705.5|4704.5|4706|4705|4704|4702.5|500
1651150030000|2022-04-28 12:47:10|4706|4705|4705.5|4704.5|4706|4705|4705.5|4704.5|307
1651150040000|2022-04-28 12:47:20|4706|4704|4705|4704|4706|4704.5|4704.5|4704|966
1651150050000|2022-04-28 12:47:30|4705.5|4704.5|4706.5|4705|4707|4706|4705.5|4704.5|596
1651150060000|2022-04-28 12:47:40|4706|4704.5|4706|4704.5|4706|4704.5|4705.5|4704|0
1651150070000|2022-04-28 12:47:50|4705.5|4705|4705|4704|4706.5|4705.5|4704.5|4704|606
1651150080000|2022-04-28 12:48:00|4705.5|4704.5|4705|4704|4705.5|4704.5|4705|4704|736
1651150090000|2022-04-28 12:48:10|4705.5|4704.5|4706|4704.5|4706.5|4705|4705.5|4704.5|121
1651150100000|2022-04-28 12:48:20|4706.5|4705|4706.5|4705.5|4706.5|4706|4705.5|4704|946
1651150110000|2022-04-28 12:48:30|4706|4705|4706.5|4705|4706.5|4705|4705.5|4704.5|640
1651150120000|2022-04-28 12:48:40|4706|4704.5|4705.5|4704.5|4706.5|4705|4705|4704.5|1951
1651150140000|2022-04-28 12:49:00|4705|4704|4705|4704|4705.5|4704|4705|4704|646
1651150150000|2022-04-28 12:49:10|4705.5|4705|4704|4702.5|4705.5|4705|4703.5|4702.5|1752
1651150160000|2022-04-28 12:49:20|4703.5|4703.5|4702.5|4701.5|4704|4703.5|4701.5|4700|36
1651150170000|2022-04-28 12:49:30|4703|4701|4703|4702|4704.5|4703.5|4702|4700.5|3746
1651150180000|2022-04-28 12:49:40|4703.5|4701.5|4705|4704|4705|4704|4703.5|4701.5|993
1651150190000|2022-04-28 12:49:50|4704.5|4703.5|4703.5|4702|4705.5|4704.5|4703.5|4702|1361
1651150200000|2022-04-28 12:50:00|4704|4702.5|4705|4703.5|4705|4704|4703.5|4702.5|788
1651150210000|2022-04-28 12:50:10|4704.5|4703|4705|4703.5|4705|4703.5|4703|4702|2423
1651150220000|2022-04-28 12:50:20||4704||4704||4704.5||4703.5|0
1651150230000|2022-04-28 12:50:30|||||||||103
1651150240000|2022-04-28 12:50:40|4705.5|4704.5|4705.5|4704|4705.5|4704.5|4705.5|4704|44
1651150250000|2022-04-28 12:50:50|4705|4703.5|4703|4701.5|4705.5|4703.5|4702.5|4701|897
1651150260000|2022-04-28 12:51:00|4703.5|4702|4705.5|4704.5|4705.5|4704.5|4703.5|4702|169
1651150270000|2022-04-28 12:51:10|4705|4704|4703.5|4702|4705|4704|4703.5|4702|388
1651150280000|2022-04-28 12:51:20|4703|4701.5|4704|4703|4704|4703|4701|4700|2755
1651150290000|2022-04-28 12:51:30|4703.5|4702.5|4703|4701.5|4704|4703|4703|4701.5|848
1651150300000|2022-04-28 12:51:40|4703.5|4702|4702|4701|4703.5|4702|4701.5|4700.5|82
1651150310000|2022-04-28 12:51:50|4702.5|4700.5|4701|4700|4702.5|4700.5|4700.5|4700|157
1651150320000|2022-04-28 12:52:00|4700|4699.5|4699|4697.5|4700.5|4699.5|4698|4697.5|1822
1651150330000|2022-04-28 12:52:10|4699.5|4698|4700|4699.5|4700|4699.5|4699|4697.5|3592
1651150340000|2022-04-28 12:52:20|4700.5|4700|4700|4699|4700.5|4700|4699.5|4699|257
1651150350000|2022-04-28 12:52:30|4700.5|4699.5|4700|4699|4700.5|4699.5|4700|4699|141
1651150360000|2022-04-28 12:52:40|4699.5|4698.5|4699|4698|4699.5|4698.5|4699|4698|833
1651150370000|2022-04-28 12:52:50|4698.5|4697.5|4695|4693.5|4698.5|4697.5|4695|4693.5|878
1651150380000|2022-04-28 12:53:00|4694.5|4694|4696|4695|4697|4695.5|4694.5|4693|866
1651150390000|2022-04-28 12:53:10|4695.5|4694|4695.5|4694|4695.5|4694.5|4694|4693|1344
1651150400000|2022-04-28 12:53:20|4696|4694.5|4696|4695|4696.5|4695|4695.5|4694.5|138
1651150420000|2022-04-28 12:53:40|4695.5|4694.5|4695.5|4694|4695.5|4694.5|4695|4694|911
1651150430000|2022-04-28 12:53:50|4695|4694.5|4696|4694.5|4696|4694.5|4695|4694|135
1651150440000|2022-04-28 12:54:00|4695.5|4695|4696|4695|4696|4695|4694.5|4694|1064
1651150450000|2022-04-28 12:54:10|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4696.5|4695.5|519
1651150460000|2022-04-28 12:54:20|4696|4695|4696.5|4695.5|4696.5|4695.5|4696|4695|363
1651150470000|2022-04-28 12:54:30|4696|4695|4696|4694.5|4696|4695.5|4695|4694.5|2141
1651150480000|2022-04-28 12:54:40|4695.5||4695.5||4695.5||4695.5||0
1651150490000|2022-04-28 12:54:50|4695|4694|4694.5|4693.5|4695.5|4694.5|4694.5|4693|1513
1651150500000|2022-04-28 12:55:00|4695|4694|4694.5|4693.5|4695|4694.5|4694.5|4693.5|1485
1651150510000|2022-04-28 12:55:10|4694|4693|4694|4693|4694|4693.5|4693|4692.5|1992
1651150520000|2022-04-28 12:55:20|4693.5|4692.5|4694|4692.5|4694|4692.5|4692|4690.5|2303
1651150530000|2022-04-28 12:55:30|4693.5|4693|4694|4693|4694|4693.5|4693.5|4693|152
1651150550000|2022-04-28 12:55:50|4693.5|4692.5|4694.5|4693.5|4694.5|4694|4693|4692.5|2024
1651150560000|2022-04-28 12:56:00|4695|4694|4696|4695|4696|4695.5|4695|4694|228
1651150570000|2022-04-28 12:56:10|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|10
1651150580000|2022-04-28 12:56:20|4697|4696|4697.5|4696|4697.5|4696|4697|4696|57
1651150590000|2022-04-28 12:56:30|4697|4696.5|4697|4696.5|4697.5|4696.5|4697|4696.5|31
1651150600000|2022-04-28 12:56:40||4696||4696.5||4696.5||4696|180
1651150610000|2022-04-28 12:56:50|4698|4697|4698|4697|4698.5|4697|4697|4696|654
1651150620000|2022-04-28 12:57:00|4698.5|4697.5|4699|4697.5|4699|4697.5|4697.5|4697|807
1651150630000|2022-04-28 12:57:10|4699.5|4698|4699|4697.5|4699.5|4698|4698.5|4697.5|323
1651150640000|2022-04-28 12:57:20|4698.5|4697|4698.5|4697|4698.5|4697|4698|4697|175
1651150650000|2022-04-28 12:57:30|4699|4697.5|4699.5|4698.5|4699.5|4698.5|4699|4697.5|0
1651150660000|2022-04-28 12:57:40|4699|4698|4699|4697.5|4699|4698|4698.5|4697|884
1651150670000|2022-04-28 12:57:50|4699.5|4698|4700|4698.5|4700|4698.5|4699.5|4698|0
1651150680000|2022-04-28 12:58:00|4699.5|4699|4700|4699|4700|4699|4699.5|4699|0
1651150690000|2022-04-28 12:58:10|4700.5|4699.5|4701|4700|4701|4700|4700.5|4699.5|1757
1651150700000|2022-04-28 12:58:20|4700.5|4699.5|4701|4700|4701|4700|4700.5|4699.5|367
1651150710000|2022-04-28 12:58:30|4701.5|4700.5|4702|4701|4702|4701|4701.5|4700.5|0
1651150720000|2022-04-28 12:58:40|4701.5|4700.5|4702.5|4702|4702.5|4702|4701|4700.5|2933
1651150730000|2022-04-28 12:58:50|4702|4701.5|4701.5|4700.5|4702.5|4701.5|4701|4700|802
1651150740000|2022-04-28 12:59:00|||||||||110
1651150750000|2022-04-28 12:59:10|4702|4701|4703.5|4703|4704|4703|4702|4701|605
1651150760000|2022-04-28 12:59:20|4703|4702.5|4702|4701.5|4703|4702.5|4702|4701.5|648
1651150770000|2022-04-28 12:59:30|4701.5|4701|4702.5|4701.5|4702.5|4702|4701|4700|176
1651150780000|2022-04-28 12:59:40|4702||4702||4702||4702||25
1651150790000|2022-04-28 12:59:50|4702.5|4702|4704.5|4703.5|4704.5|4703.5|4702.5|4702|162
1651150800000|2022-04-28 13:00:00|4704|4703|4701|4699.5|4704|4703|4700|4699|2217
1651150810000|2022-04-28 13:00:10|4700.5|4700|4701|4699.5|4701|4700|4700.5|4699.5|157
1651150820000|2022-04-28 13:00:20|4700.5|4699|4700.5|4699|4700.5|4700|4699.5|4698|648
1651150830000|2022-04-28 13:00:30|4701|4699.5|4701|4700.5|4701|4700.5|4700.5|4699.5|0
1651150840000|2022-04-28 13:00:40|4701.5|4701|4702|4701.5|4702.5|4701.5|4701.5|4701|271
1651150850000|2022-04-28 13:00:50|4702.5|4702|4702.5|4702|4703|4702|4702.5|4702|80
1651150860000|2022-04-28 13:01:00|4702|4701.5|4701|4699.5|4702.5|4701.5|4700|4699.5|1488
1651150870000|2022-04-28 13:01:10|4701.5|4700|4702|4700.5|4702|4700.5|4701.5|4700|529
1651150880000|2022-04-28 13:01:20|4702.5|4701|4702|4701|4702.5|4701|4701.5|4700.5|231
1651150890000|2022-04-28 13:01:30|4702.5|4701.5|4703|4702|4703|4702|4702.5|4701.5|101
1651150900000|2022-04-28 13:01:40|4703.5|4702.5|4703.5|4702|4704|4703.5|4703.5|4702|935
1651150910000|2022-04-28 13:01:50|4703||4703||4703||4703||0
1651150920000|2022-04-28 13:02:00|4703.5|4702.5|4703.5|4702|4703.5|4702.5|4703.5|4702|4
1651150930000|2022-04-28 13:02:10||4702.5||4702.5||4702.5||4702.5|0
1651150950000|2022-04-28 13:02:30|4702.5|4702|4703|4702.5|4703.5|4702.5|4702.5|4702|2219
1651150960000|2022-04-28 13:02:40|4703.5|4703|4703.5|4702.5|4703.5|4703|4703|4702|2000
1651150980000|2022-04-28 13:03:00|4703||4703.5||4703.5||4703||0
1651151010000|2022-04-28 13:03:30|4703|4702|4703.5|4702.5|4703.5|4703|4703|4702|318
1651151020000|2022-04-28 13:03:40|4704|4703|4704|4703.5|4704|4703.5|4703.5|4703|526
1651151040000|2022-04-28 13:04:00|4704.5|4704|4705|4704|4705|4704|4704|4704|621
1651151050000|2022-04-28 13:04:10|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|688
1651151060000|2022-04-28 13:04:20|4706|4705|4706.5|4705.5|4706.5|4705.5|4706|4705|1064
1651151070000|2022-04-28 13:04:30|4706|4706|4707|4706|4707|4706|4706|4705.5|649
1651151080000|2022-04-28 13:04:40|4707.5|4706.5|4707|4706|4708|4707|4707|4706|1063
1651151090000|2022-04-28 13:04:50|4706.5|4705.5|4704|4703|4706.5|4706|4704|4702.5|1458
1651151100000|2022-04-28 13:05:00|4703.5|4702.5|4703.5|4702.5|4704.5|4703.5|4702.5|4702|1270
1651151110000|2022-04-28 13:05:10|4704|4703|4703|4702|4705|4704|4703|4702|349
1651151120000|2022-04-28 13:05:20|4703.5|4702.5|4704.5|4703.5|4704.5|4703.5|4703.5|4702.5|111
1651151130000|2022-04-28 13:05:30|4705|4704|4705.5|4704.5|4705.5|4705|4705|4704|349
1651151140000|2022-04-28 13:05:40|4705|4704|4705.5|4704.5|4705.5|4704.5|4704.5|4704|942
1651151150000|2022-04-28 13:05:50|4706|4705|4706|4704.5|4706|4705|4705.5|4704.5|112
1651151160000|2022-04-28 13:06:00|4705.5|4705|4706|4705|4706|4705|4705.5|4704.5|238
1651151170000|2022-04-28 13:06:10|4706.5|4705.5|4707|4706|4708|4707|4706.5|4705.5|1900
1651151180000|2022-04-28 13:06:20|4707.5|4706.5|4707|4706|4707.5|4706.5|4706.5|4705.5|900
1651151190000|2022-04-28 13:06:30|4707.5||4707||4707.5||4707||0
1651151200000|2022-04-28 13:06:40|4706.5|4705.5|4706.5|4705|4706.5|4706|4706|4705|1932
1651151210000|2022-04-28 13:06:50|4706|4704.5|4705|4704.5|4706|4704.5|4704.5|4703.5|2534
1651151220000|2022-04-28 13:07:00|4704.5|4704|4703.5|4702|4704.5|4704|4703|4702|53
1651151230000|2022-04-28 13:07:10|4704|4702.5|4704|4703|4704|4703|4703.5|4702.5|343
1651151240000|2022-04-28 13:07:20|4703.5|4702.5|4702|4701|4704|4702.5|4702|4701|463
1651151250000|2022-04-28 13:07:30|4702.5|4701.5|4703|4702|4703|4702|4702|4701|1437
1651151260000|2022-04-28 13:07:40|4702.5|4701.5|4701|4700|4702.5|4701.5|4701|4700|3523
1651151270000|2022-04-28 13:07:50|4701.5|4699.5|4699|4698|4701.5|4699.5|4699|4698|731
1651151280000|2022-04-28 13:08:00|4699.5|4698.5|4698.5|4697|4701|4699.5|4698|4696.5|933
1651151290000|2022-04-28 13:08:10|4699|4697.5|4697.5|4696.5|4699|4697.5|4697.5|4696|1687
1651151310000|2022-04-28 13:08:30|4698|4697|4698|4696.5|4698|4697|4698|4696.5|724
1651151320000|2022-04-28 13:08:40||4697||4697||4697||4697|0
1651151340000|2022-04-28 13:09:00|4698.5|4697.5|4699|4698|4699|4698|4698.5|4697.5|416
1651151350000|2022-04-28 13:09:10|4698.5|4697.5|4699|4697.5|4699|4697.5|4697.5|4696|2063
1651151360000|2022-04-28 13:09:20|4698.5|4697|4696.5|4695.5|4698.5|4697|4696.5|4695.5|644
1651151370000|2022-04-28 13:09:30|4696|4695|4694|4693|4696|4695|4694|4693|914
1651151380000|2022-04-28 13:09:40|4694.5|4693.5|4698|4696.5|4698|4696.5|4694.5|4693|7977
1651151390000|2022-04-28 13:09:50||4697||4697||4697||4697|172
1651151400000|2022-04-28 13:10:00|4698.5|4697.5|4698|4697.5|4698.5|4697.5|4698|4697.5|274
1651151410000|2022-04-28 13:10:10|4697.5|4697|4698|4697|4698.5|4697|4697.5|4696|282
1651151420000|2022-04-28 13:10:20|4697.5|4696.5|4698|4696.5|4698|4696.5|4697|4696.5|200
1651151430000|2022-04-28 13:10:30||4697||4697||4697||4697|100
1651151440000|2022-04-28 13:10:40|4697.5|4696.5|4696|4695|4697.5|4696.5|4695.5|4694.5|1388
1651151450000|2022-04-28 13:10:50|4696.5|4695.5|4696|4695|4697|4696.5|4696|4695|1844
1651151460000|2022-04-28 13:11:00|4696.5|4695.5|4697|4696|4697|4696|4696|4695.5|1389
1651151470000|2022-04-28 13:11:10|4697.5|4696.5|4697|4696|4697.5|4697|4697|4696|660
1651151480000|2022-04-28 13:11:20|4697.5|4696.5|4699|4698.5|4699|4698.5|4697|4696.5|1605
1651151490000|2022-04-28 13:11:30||4698||4697.5||4698||4697.5|0
1651151500000|2022-04-28 13:11:40||4698||4698||4698||4698|0
1651151510000|2022-04-28 13:11:50|4698.5|4697.5|4698|4697|4698.5|4698|4698|4697|438
1651151520000|2022-04-28 13:12:00|4697.5|4696.5|4698|4697|4698|4697|4697.5|4696|230
1651151530000|2022-04-28 13:12:10||4696.5||4696.5||4697||4696.5|111
1651151540000|2022-04-28 13:12:20|4698.5|4697|4699|4698.5|4699|4698.5|4698.5|4697|504
1651151550000|2022-04-28 13:12:30|4699.5|4699|4700|4699|4700|4699|4699.5|4699|519
1651151560000|2022-04-28 13:12:40|4699.5|4698.5|4698.5|4697.5|4699.5|4698.5|4698|4697|689
1651151570000|2022-04-28 13:12:50|4698|4697|4697.5|4696.5|4698|4697.5|4697.5|4696|649
1651151580000|2022-04-28 13:13:00|4698|4696|4697|4695.5|4698.5|4697.5|4696.5|4695.5|1219
1651151590000|2022-04-28 13:13:10|4697.5|4696|4697|4696|4697.5|4696.5|4697|4696|700
1651151610000|2022-04-28 13:13:30|4697.5|4696.5|4697|4696|4697.5|4696.5|4697|4696|449
1651151620000|2022-04-28 13:13:40|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696|4695|319
1651151630000|2022-04-28 13:13:50|4697|4696|4699|4698|4699|4698|4697|4696|2336
1651151640000|2022-04-28 13:14:00|4699.5|4698.5|4699|4698.5|4699.5|4698.5|4699|4698|165
1651151650000|2022-04-28 13:14:10|4698.5|4698|4698.5|4697.5|4698.5|4698|4698.5|4697.5|72
1651151660000|2022-04-28 13:14:20|4699|4698|4698.5|4697.5|4699|4698|4698.5|4697.5|339
1651151670000|2022-04-28 13:14:30|4698|4697|4699|4698|4699|4698|4698|4696.5|221
1651151680000|2022-04-28 13:14:40|4699.5|4698.5|4700|4699.5|4700|4699.5|4699.5|4698.5|758
1651151690000|2022-04-28 13:14:50|4700.5|4700|4701|4699.5|4702.5|4701.5|4700.5|4699.5|1816
1651151700000|2022-04-28 13:15:00|4701.5|4700|4701.5|4700.5|4701.5|4700.5|4701.5|4700|0
1651151710000|2022-04-28 13:15:10|4701|4700|4701|4700|4701|4700|4701|4700|13
1651151720000|2022-04-28 13:15:20|4700.5|4699|4699.5|4698.5|4700.5|4699.5|4699.5|4698.5|865
1651151730000|2022-04-28 13:15:30|4699|4698|4698.5|4697.5|4699|4698|4698|4696.5|323
1651151740000|2022-04-28 13:15:40|4699|4697|4700|4698.5|4700|4699|4699|4697|449
1651151750000|2022-04-28 13:15:50||4699||4699||4699||4699|215
1651151770000|2022-04-28 13:16:10|4700.5|4699.5|4701|4699.5|4701|4699.5|4700.5|4699.5|281
1651151780000|2022-04-28 13:16:20||4700||4700||4700||4700|0
1651151790000|2022-04-28 13:16:30|4701.5|4700.5|4703.5|4702|4703.5|4702.5|4701.5|4700.5|384
1651151800000|2022-04-28 13:16:40|4703|4702.5|4703.5|4702.5|4703.5|4702.5|4703|4702.5|344
1651151810000|2022-04-28 13:16:50|4703|4702|4703.5|4702.5|4703.5|4702.5|4703|4702|157
1651151820000|2022-04-28 13:17:00|4703|4702|4701|4700|4703.5|4702|4701|4700|849
1651151830000|2022-04-28 13:17:10|4700.5|4699.5|4699|4698|4700.5|4699.5|4698.5|4697.5|850
1651151840000|2022-04-28 13:17:20|4698.5|4697.5|4699|4698|4699|4698|4698.5|4697.5|200
1651151850000|2022-04-28 13:17:30|4699.5|4697.5|4700|4698.5|4700|4699|4699.5|4697.5|345
1651151860000|2022-04-28 13:17:40|4699.5|4699|4700|4699|4700|4699|4699.5|4699|0
1651151880000|2022-04-28 13:18:00|4699.5|4698.5|4700|4699|4700|4699|4699.5|4698.5|369
1651151890000|2022-04-28 13:18:10|4700.5|4698.5|4701|4699.5|4701|4700|4700.5|4698.5|369
1651151900000|2022-04-28 13:18:20||4700||4700||4700||4699.5|200
1651151910000|2022-04-28 13:18:30|4700.5|4699.5|4700.5|4699.5|4701|4700.5|4700|4699|220
1651151920000|2022-04-28 13:18:40|4701|4700|4700.5|4699|4701|4700.5|4700.5|4699|537
1651151930000|2022-04-28 13:18:50|4700|4698.5|4699|4697.5|4700|4698.5|4698.5|4697.5|1477
1651151940000|2022-04-28 13:19:00|4698.5|4698|4698|4697|4698.5|4698|4697.5|4696.5|341
1651151950000|2022-04-28 13:19:10||4696.5||4697||4697||4696.5|0
1651151960000|2022-04-28 13:19:20|4697.5|4696.5|4697.5|4696|4697.5|4697|4697|4696|20
1651151970000|2022-04-28 13:19:30|4697|4695.5|4697|4695.5|4697|4695.5|4696.5|4695.5|0
1651151980000|2022-04-28 13:19:40|4696.5||4696.5||4696.5||4696.5||0
1651151990000|2022-04-28 13:19:50|4696|4695|4697|4696|4697|4696|4695.5|4694.5|2418
1651152000000|2022-04-28 13:20:00|4696|4695.5|4695|4694|4696|4695.5|4695|4694|2678
1651152010000|2022-04-28 13:20:10|4695.5|4694.5|4694.5|4693|4696.5|4695.5|4694.5|4693|5087
1651152020000|2022-04-28 13:20:20|4695|4693.5|4696|4695|4696|4695.5|4694.5|4693.5|251
1651152030000|2022-04-28 13:20:30|4696.5|4695.5|4696|4695.5|4696.5|4695.5|4696|4695|2392
1651152040000|2022-04-28 13:20:40|4695.5|4695|4695.5|4694.5|4695.5|4695|4695|4694|1244
1651152050000|2022-04-28 13:20:50|4696|4695|4695.5|4694.5|4696|4695|4695.5|4694.5|570
1651152060000|2022-04-28 13:21:00|4696|4695|4695.5|4694.5|4696|4695|4695.5|4694.5|1054
1651152070000|2022-04-28 13:21:10||4695||4694.5||4695||4694.5|22
1651152080000|2022-04-28 13:21:20|4696|4695|4696|4695|4696|4695.5|4696|4695|454
1651152140000|2022-04-28 13:22:20|4696.5|4695.5|4697.5|4696|4698|4697.5|4696|4695|25508
1651152150000|2022-04-28 13:22:30|4697|4695.5|4696|4695|4697|4695.5|4696|4695|1231
1651152160000|2022-04-28 13:22:40|||||||||1
1651152170000|2022-04-28 13:22:50|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|1410
1651152190000|2022-04-28 13:23:10|4696|4695|4695.5|4694.5|4696|4695.5|4695|4694|2658
1651152200000|2022-04-28 13:23:20|4695|4695|4695|4694.5|4695|4695|4694|4692.5|3086
1651152210000|2022-04-28 13:23:30|4695.5|4695|4695.5|4694|4695.5|4695|4695|4693.5|1588
1651152220000|2022-04-28 13:23:40|4696|4694.5|4696|4695|4696|4695.5|4696|4694.5|111
1651152230000|2022-04-28 13:23:50|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4696|4695.5|128
1651152240000|2022-04-28 13:24:00|||||||||10
1651152250000|2022-04-28 13:24:10|4695.5|4695|4695.5|4694|4696|4695|4695.5|4694|3129
1651152260000|2022-04-28 13:24:20||4694.5||4694.5||4694.5||4694.5|0
1651152270000|2022-04-28 13:24:30|4696|4695|4698.5|4697.5|4698.5|4697.5|4696|4695|1369
1651152280000|2022-04-28 13:24:40|4699|4696.5|4698|4697|4699|4697.5|4697.5|4696.5|2052
1651152290000|2022-04-28 13:24:50|||||||||114
1651152300000|2022-04-28 13:25:00|4697.5|4696.5|4696.5|4695|4697.5|4696.5|4696.5|4695|447
1651152310000|2022-04-28 13:25:10||4695.5||4695.5||4695.5||4695.5|0
1651152320000|2022-04-28 13:25:20|4696|4694.5|4696.5|4695.5|4697|4696.5|4695.5|4694.5|3495
1651152330000|2022-04-28 13:25:30|4697|4696.5|4697|4695.5|4697|4696.5|4696.5|4695.5|627
1651152340000|2022-04-28 13:25:40|4696.5|4696|4695.5|4694|4697|4696|4695.5|4694|2151
1651152350000|2022-04-28 13:25:50|4695|4694.5|4692.5|4692|4695|4694.5|4692.5|4692|732
1651152360000|2022-04-28 13:26:00|4693|4692.5|4693|4692|4693.5|4693|4692.5|4692|1122
1651152370000|2022-04-28 13:26:10||4692.5||4692||4692.5||4692|0
1651152390000|2022-04-28 13:26:30|4693.5|4692.5|4692|4690.5|4695|4694.5|4690.5|4690|8361
1651152400000|2022-04-28 13:26:40|4692.5|4691|4693|4692|4693.5|4692.5|4692.5|4691|2200
1651152410000|2022-04-28 13:26:50|4692.5|4691.5|4688|4687|4692.5|4691.5|4688|4687|1830
1651152420000|2022-04-28 13:27:00|4687.5|4686|4686|4685|4687.5|4686|4686|4684|415
1651152430000|2022-04-28 13:27:10|4685.5|4684.5|4685|4684|4685.5|4684.5|4685|4684|708
1651152440000|2022-04-28 13:27:20|4684.5|4683.5|4683.5|4682|4684.5|4683.5|4683|4682|455
1651152450000|2022-04-28 13:27:30|4683|4681.5|4682.5|4681|4683|4681.5|4682.5|4681|151
1651152460000|2022-04-28 13:27:40|4682|4680.5|4679|4677.5|4682|4681|4677|4676|5013
1651152470000|2022-04-28 13:27:50|4679.5|4678|4679.5|4678.5|4680|4679|4679.5|4678|825
1651152480000|2022-04-28 13:28:00|4679|4678|4676.5|4675.5|4679|4678|4676.5|4675.5|608
1651152490000|2022-04-28 13:28:10|4676|4675|4676.5|4675.5|4676.5|4675.5|4675.5|4674|192
1651152500000|2022-04-28 13:28:20|4676|4675|4675|4674|4676|4675|4675|4673|1412
1651152510000|2022-04-28 13:28:30|4674.5|4673.5|4673|4671.5|4676|4675|4673|4671|5488
1651152520000|2022-04-28 13:28:40|4672.5|4671|4675.5|4674.5|4676|4675|4671.5|4670|7216
1651152530000|2022-04-28 13:28:50|4676|4675|4677|4676|4677|4676|4675.5|4674.5|3385
1651152540000|2022-04-28 13:29:00|4677.5|4676.5|4672.5|4671|4677.5|4676.5|4672.5|4671|1455
1651152550000|2022-04-28 13:29:10|4673|4671.5|4674.5|4673.5|4675.5|4673.5|4673|4671.5|1454
1651152560000|2022-04-28 13:29:20|4674|4671.5|4677|4675.5|4677|4675.5|4673.5|4671.5|3446
1651152570000|2022-04-28 13:29:30|4677.5|4676|4679.5|4678|4680|4678|4677.5|4676|1158
1651152580000|2022-04-28 13:29:40|4679|4677|4678.5|4677|4679|4678|4678|4676.5|1367
1651152590000|2022-04-28 13:29:50|4678|4677.5|4681.5|4680|4681.5|4680|4678|4677|978
1651152600000|2022-04-28 13:30:00|4682|4681|4680.5|4679|4689|4687.5|4680.5|4679|15571
1651152610000|2022-04-28 13:30:10|4681|4678.5|4677.5|4676.5|4682.5|4681.5|4676.5|4675.5|5023
1651152620000|2022-04-28 13:30:20|4678|4677|4675|4674|4679.5|4679|4673|4672|1515
1651152630000|2022-04-28 13:30:30|4675.5|4674.5|4674.5|4673.5|4676.5|4675.5|4674.5|4673|1058
1651152640000|2022-04-28 13:30:40|4674|4674|4672|4671|4674|4674|4671.5|4670.5|446
1651152650000|2022-04-28 13:30:50|4671.5|4670.5|4669.5|4668|4671.5|4671|4667.5|4666|2289
1651152660000|2022-04-28 13:31:00|4669|4668.5|4659.5|4658|4669.5|4668.5|4659.5|4658|4359
1651152670000|2022-04-28 13:31:10|4660|4658.5|4656.5|4655|4662.5|4661|4655|4654.5|2626
1651152680000|2022-04-28 13:31:20|4656|4654.5|4655|4653.5|4656.5|4655.5|4654.5|4652.5|4026
1651152690000|2022-04-28 13:31:30|4654.5|4653|4655|4653.5|4657.5|4656|4653.5|4652.5|4529
1651152700000|2022-04-28 13:31:40|4654.5|4654|4653.5|4652|4654.5|4654|4652|4650.5|4092
1651152710000|2022-04-28 13:31:50|4654|4652.5|4648|4646.5|4654|4653|4648|4646.5|5499
1651152720000|2022-04-28 13:32:00|4647.5|4647|4652.5|4651|4653|4652|4647|4647|1717
1651152730000|2022-04-28 13:32:10|4652|4650.5|4651|4649.5|4654.5|4653|4650|4649.5|2036
1651152740000|2022-04-28 13:32:20|4651.5|4650|4649|4647|4651.5|4650.5|4645.5|4645|6508
1651152750000|2022-04-28 13:32:30|4648.5|4647.5|4647.5|4646.5|4649|4648|4646|4645|1609
1651152760000|2022-04-28 13:32:40|4648|4647|4649|4648|4652|4650.5|4647.5|4646.5|3463
1651152770000|2022-04-28 13:32:50|4648.5|4648.5|4648|4647|4650|4649|4645.5|4644|12315
1651152780000|2022-04-28 13:33:00|4648.5|4647.5|4656|4655|4657.5|4656|4648.5|4647.5|3420
1651152790000|2022-04-28 13:33:10|4656.5|4654.5|4655.5|4654.5|4658|4656.5|4654.5|4653|1396
1651152800000|2022-04-28 13:33:20|4656|4655|4657|4655.5|4660|4658.5|4656|4654.5|1203
1651152810000|2022-04-28 13:33:30|4656.5|4655|4653|4652|4656.5|4655.5|4653|4651.5|134
1651152820000|2022-04-28 13:33:40|4652.5|4651.5|4654|4652.5|4655.5|4654|4651.5|4650.5|3042
1651152830000|2022-04-28 13:33:50|4654.5|4653|4655.5|4654.5|4656.5|4654.5|4654.5|4652.5|775
1651152840000|2022-04-28 13:34:00|4655|4654|4657|4656|4661|4659|4654.5|4654|998
1651152850000|2022-04-28 13:34:10|4656|4655.5|4653.5|4652.5|4656.5|4655.5|4653|4652|1202
1651152860000|2022-04-28 13:34:20|4654.5|4653|4654|4652.5|4654.5|4654|4654|4652|394
1651152870000|2022-04-28 13:34:30|4653.5|4652|4650.5|4650|4654|4653|4650.5|4650|241
1651152880000|2022-04-28 13:34:40|4651|4649.5|4653.5|4652.5|4653.5|4652.5|4650|4648.5|2680
1651152890000|2022-04-28 13:34:50|4653|4652|4651.5|4650|4653|4652|4651.5|4650|115
1651152900000|2022-04-28 13:35:00|4651|4650.5|4650.5|4649.5|4651.5|4651|4650|4649|3266
1651152910000|2022-04-28 13:35:10|4650|4649|4644|4642|4650.5|4649.5|4642|4641.5|2482
1651152920000|2022-04-28 13:35:20|4643.5|4642.5|4633.5|4632|4643.5|4642.5|4633.5|4632|3970
1651152930000|2022-04-28 13:35:30|4634|4632.5|4631|4630|4634.5|4633.5|4630.5|4630|3747
1651152940000|2022-04-28 13:35:40|4630.5|4629|4629.5|4628|4631|4629.5|4627|4626|2055
1651152950000|2022-04-28 13:35:50|4630.5|4628.5|4628.5|4627.5|4634|4633|4627|4625.5|1275
1651152960000|2022-04-28 13:36:00|4627.5|4627|4629.5|4628|4631|4629.5|4624.5|4624|8189
1651152970000|2022-04-28 13:36:10|4629|4629|4628.5|4627|4629.5|4629|4626|4625.5|5395
1651152980000|2022-04-28 13:36:20|4627.5|4626.5|4628|4626.5|4628.5|4628|4624.5|4623.5|3473
1651152990000|2022-04-28 13:36:30|4627.5|4627|4626.5|4625.5|4628|4627|4624.5|4623|2236
1651153000000|2022-04-28 13:36:40|4627|4625|4624.5|4623|4627|4625|4624.5|4622.5|702
1651153010000|2022-04-28 13:36:50|4624|4622.5|4623.5|4622.5|4625|4624.5|4621.5|4621|3955
1651153020000|2022-04-28 13:37:00|4624|4623|4624|4622.5|4626|4625|4622.5|4621|3061
1651153030000|2022-04-28 13:37:10|4625|4623|4626|4625|4626|4625|4624.5|4623|1342
1651153040000|2022-04-28 13:37:20|4625.5|4624.5|4625.5|4623.5|4626.5|4625.5|4623.5|4622.5|11723
1651153050000|2022-04-28 13:37:30|4625|4623|4631|4630|4631.5|4630.5|4624.5|4623|8296
1651153060000|2022-04-28 13:37:40|4631.5|4629.5|4631.5|4630.5|4631.5|4630.5|4624.5|4622.5|11020
1651153070000|2022-04-28 13:37:50|4632.5|4630|4632.5|4631.5|4636|4634.5|4631.5|4630|1928
1651153080000|2022-04-28 13:38:00|4633|4632|4633.5|4632.5|4635.5|4634|4633|4631.5|916
1651153090000|2022-04-28 13:38:10|4634|4633|4633|4632|4634.5|4633.5|4633|4632|660
1651153100000|2022-04-28 13:38:20|4632.5|4632.5|4630|4628.5|4634|4632.5|4629.5|4628|913
1651153110000|2022-04-28 13:38:30|4629.5|4628|4628.5|4628|4629.5|4628.5|4628|4627|5255
1651153120000|2022-04-28 13:38:40|4629|4628.5|4631.5|4630|4632|4631|4629|4628.5|1515
1651153130000|2022-04-28 13:38:50|4631|4630.5|4632.5|4631.5|4633.5|4632.5|4631|4630.5|398
1651153140000|2022-04-28 13:39:00|4633|4632|4634.5|4633.5|4637|4635.5|4632.5|4631.5|4273
1651153150000|2022-04-28 13:39:10|4634|4632.5|4636|4635|4637|4635.5|4633.5|4632.5|1253
1651153160000|2022-04-28 13:39:20|4635.5|4634.5|4638|4637|4640|4638.5|4635.5|4634|442
1651153170000|2022-04-28 13:39:30|4639|4638.5|4642|4640.5|4644|4642|4639|4637.5|3011
1651153180000|2022-04-28 13:39:40|4641.5|4641|4646.5|4645.5|4647.5|4646.5|4641.5|4640.5|736
1651153190000|2022-04-28 13:39:50|4646|4645|4647|4646|4648|4647|4644|4642.5|5525
1651153200000|2022-04-28 13:40:00|4647.5|4645.5|4644.5|4643|4648|4646.5|4643|4641|2062
1651153210000|2022-04-28 13:40:10|4645|4643.5|4640|4639|4646|4644.5|4639.5|4638|2824
1651153220000|2022-04-28 13:40:20|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|4637.5|4636.5|309
1651153230000|2022-04-28 13:40:30|4639|4638|4635.5|4634|4639|4638|4634.5|4633|3875
1651153240000|2022-04-28 13:40:40|4635|4633|4633|4631.5|4637|4635.5|4632|4630.5|925
1651153250000|2022-04-28 13:40:50|4632.5|4631|4636|4635|4637|4636|4632.5|4631|2309
1651153260000|2022-04-28 13:41:00|4636.5|4635.5|4639|4638|4639|4638|4636.5|4635.5|987
1651153270000|2022-04-28 13:41:10|4639.5|4638.5|4638.5|4637|4644|4642.5|4638|4637|3083
1651153280000|2022-04-28 13:41:20|4638|4636.5|4637.5|4636|4638|4637|4636|4635|1274
1651153290000|2022-04-28 13:41:30|4637|4635|4636|4634.5|4637.5|4636.5|4635.5|4634|1402
1651153300000|2022-04-28 13:41:40|4635.5|4635|4636|4635|4636|4635|4634.5|4634|356
1651153310000|2022-04-28 13:41:50|4635.5|4634.5|4638.5|4637|4639|4638|4635.5|4634|1911
1651153320000|2022-04-28 13:42:00|4638|4637.5|4642.5|4641|4643.5|4641|4638|4637|1356
1651153330000|2022-04-28 13:42:10|4643.5|4640.5|4646|4644.5|4647|4645|4642.5|4640.5|2806
1651153340000|2022-04-28 13:42:20|4645.5|4644|4646.5|4645|4646.5|4645.5|4642.5|4641|1345
1651153350000|2022-04-28 13:42:30|4647|4646|4648.5|4647.5|4649.5|4649|4647|4645.5|786
1651153360000|2022-04-28 13:42:40|4647.5|4647|4647|4645|4649|4647.5|4645|4644.5|17720
1651153370000|2022-04-28 13:42:50|4646.5|4645.5|4650.5|4649.5|4651|4650|4646.5|4645.5|2789
1651153380000|2022-04-28 13:43:00|4651|4649|4655.5|4653.5|4656|4654.5|4651|4649|1057
1651153390000|2022-04-28 13:43:10|4656|4654.5|4655|4653.5|4657.5|4655.5|4654.5|4653.5|366
1651153400000|2022-04-28 13:43:20|4655.5|4654|4656.5|4655.5|4656.5|4655.5|4654.5|4653.5|770
1651153410000|2022-04-28 13:43:30|4656|4655|4656.5|4655|4657|4656|4655.5|4654.5|3680
1651153420000|2022-04-28 13:43:40|4657|4655.5|4658|4657|4660|4658.5|4657|4655|642
1651153430000|2022-04-28 13:43:50|4658.5|4658|4658|4656.5|4659|4658.5|4657|4655.5|3181
1651153440000|2022-04-28 13:44:00|4658.5|4657|4658|4656.5|4659|4658.5|4657|4656.5|708
1651153450000|2022-04-28 13:44:10|4657.5|4657|4653.5|4653|4658|4657|4653.5|4651.5|1978
1651153460000|2022-04-28 13:44:20|4654|4652.5|4656|4655|4657|4656|4653.5|4652|1741
1651153470000|2022-04-28 13:44:30|4656.5|4655.5|4656.5|4655.5|4658|4657|4656|4655|420
1651153480000|2022-04-28 13:44:40|4657|4656|4659.5|4658|4659.5|4659|4657|4656|1191
1651153490000|2022-04-28 13:44:50|4659|4657|4659.5|4659|4660.5|4659|4657.5|4656|2679
1651153500000|2022-04-28 13:45:00|4660|4658.5|4659.5|4658|4664|4662.5|4658|4656.5|2124
1651153510000|2022-04-28 13:45:10|4660|4658.5|4660|4659|4661|4660|4658|4657|1681
1651153520000|2022-04-28 13:45:20|4660.5|4658.5|4658.5|4657.5|4660.5|4659.5|4658.5|4657.5|383
1651153530000|2022-04-28 13:45:30|4659|4657|4658|4656.5|4659.5|4658.5|4657|4655.5|1621
1651153540000|2022-04-28 13:45:40|4657.5|4656|4658.5|4657.5|4658.5|4657.5|4656|4655.5|948
1651153550000|2022-04-28 13:45:50|4659|4658|4659|4657.5|4659.5|4659|4658|4656|530
1651153560000|2022-04-28 13:46:00|4659.5|4658|4659.5|4658.5|4659.5|4658.5|4658.5|4657|1486
1651153570000|2022-04-28 13:46:10|4658|4657.5|4661|4659.5|4661.5|4659.5|4658|4657.5|2373
1651153580000|2022-04-28 13:46:20|4661.5|4660|4660|4659|4661.5|4661|4659.5|4658|1747
1651153590000|2022-04-28 13:46:30|4659.5|4658.5|4665|4663.5|4665|4664|4659|4657.5|2369
1651153600000|2022-04-28 13:46:40|4665.5|4664|4667|4665.5|4667.5|4666|4664.5|4663|731
1651153610000|2022-04-28 13:46:50|4666.5|4666|4665|4663.5|4667|4666|4663.5|4662|931
1651153620000|2022-04-28 13:47:00|4664.5|4663|4662|4661|4665|4663.5|4661.5|4660.5|1520
1651153630000|2022-04-28 13:47:10|4661|4660.5|4658|4657|4661|4660.5|4657.5|4657|3536
1651153640000|2022-04-28 13:47:20|4657.5|4657.5|4661.5|4660.5|4662|4660.5|4657.5|4657|3710
1651153650000|2022-04-28 13:47:30|4660.5|4660|4660|4658.5|4662|4661|4659.5|4658|2015
1651153660000|2022-04-28 13:47:40|4659.5|4658|4657.5|4656|4660|4659|4656|4655|219
1651153670000|2022-04-28 13:47:50|4657|4656.5|4658|4656.5|4658.5|4657.5|4657|4656.5|213
1651153680000|2022-04-28 13:48:00|4658.5|4657|4659|4658|4660|4659|4658|4656.5|802
1651153690000|2022-04-28 13:48:10|4659.5|4658.5|4660.5|4659.5|4661|4660|4659.5|4658.5|599
1651153700000|2022-04-28 13:48:20|4661|4660|4659.5|4658.5|4661|4660.5|4659|4658.5|1987
1651153710000|2022-04-28 13:48:30|4659|4657.5|4659|4658|4660.5|4659.5|4657.5|4656|3231
1651153720000|2022-04-28 13:48:40|4658.5|4657.5|4659.5|4659|4660|4659|4658.5|4657|462
1651153730000|2022-04-28 13:48:50|4659|4658.5|4657|4656|4659|4658.5|4657|4656|1657
1651153740000|2022-04-28 13:49:00|4656.5|4655.5|4657|4656|4657|4656|4655.5|4654|2608
1651153750000|2022-04-28 13:49:10|4657.5|4656.5|4659|4658.5|4659.5|4658.5|4657.5|4656.5|525
1651153760000|2022-04-28 13:49:20|4659.5|4659|4661|4660|4661|4660.5|4659.5|4658.5|1291
1651153770000|2022-04-28 13:49:30|4660.5|4660.5|4660.5|4660|4663|4662|4660.5|4660|6608
1651153780000|2022-04-28 13:49:40|4661|4660.5|4658.5|4657.5|4661|4660.5|4658|4657.5|2962
1651153790000|2022-04-28 13:49:50|4659|4658|4664.5|4663.5|4665|4663.5|4658.5|4657.5|5277
1651153800000|2022-04-28 13:50:00|4664|4663|4667.5|4666.5|4674|4672.5|4664|4662.5|7482
1651153810000|2022-04-28 13:50:10|4667|4666|4669.5|4668|4670.5|4669.5|4667|4665|3715
1651153820000|2022-04-28 13:50:20|4669|4667.5|4668|4667|4669|4667.5|4665|4663.5|1166
1651153830000|2022-04-28 13:50:30|4668.5|4667.5|4670.5|4669.5|4671.5|4670|4667|4665.5|3808
1651153840000|2022-04-28 13:50:40|4671|4670|4671|4670|4674|4672.5|4669.5|4668.5|2087
1651153850000|2022-04-28 13:50:50|4671.5|4670.5|4671|4669.5|4671.5|4670.5|4670.5|4669.5|434
1651153860000|2022-04-28 13:51:00|4670.5|4669|4668.5|4667|4670.5|4669|4666.5|4665.5|605
1651153870000|2022-04-28 13:51:10|4668|4666.5|4666.5|4665|4668|4666.5|4666|4664.5|947
1651153880000|2022-04-28 13:51:20|4665.5|4665.5|4664|4662|4666.5|4665.5|4664|4662|1024
1651153890000|2022-04-28 13:51:30|4663.5|4662.5|4663|4662|4664|4663|4663|4662|515
1651153900000|2022-04-28 13:51:40|4662.5|4661.5|4662.5|4661.5|4663.5|4662.5|4662|4660.5|1410
1651153910000|2022-04-28 13:51:50|4663|4661|4663.5|4662|4663.5|4662.5|4661.5|4661|1791
1651153920000|2022-04-28 13:52:00|4663|4661.5|4663|4661.5|4663.5|4662|4660|4659|5814
1651153930000|2022-04-28 13:52:10|4662.5|4661|4663|4662|4663|4662.5|4660|4659|9798
1651153940000|2022-04-28 13:52:20|4662.5|4661.5|4663|4661.5|4664|4663.5|4661.5|4660.5|3878
1651153950000|2022-04-28 13:52:30|4663.5|4662|4665|4663.5|4665.5|4664|4663|4661.5|3444
1651153960000|2022-04-28 13:52:40|4664.5|4663|4664|4663|4664.5|4663|4660|4659.5|2934
1651153970000|2022-04-28 13:52:50|4663.5|4662.5|4663|4662|4666|4665|4662.5|4661|2630
1651153980000|2022-04-28 13:53:00|4663.5|4661.5|4661|4660|4663.5|4661.5|4660|4659.5|1399
1651153990000|2022-04-28 13:53:10|4660.5|4659.5|4660.5|4659|4661|4659.5|4659|4657.5|708
1651154000000|2022-04-28 13:53:20|4660|4659.5|4656.5|4655|4660.5|4659.5|4656.5|4655|1247
1651154010000|2022-04-28 13:53:30|4655.5|4654.5|4655|4654|4655.5|4655.5|4654.5|4653.5|730
1651154020000|2022-04-28 13:53:40|4655.5|4654.5|4655.5|4654.5|4656|4655|4653.5|4652.5|4337
1651154030000|2022-04-28 13:53:50|4655|4654|4654|4653|4655|4654|4653.5|4653|1638
1651154040000|2022-04-28 13:54:00|4654.5|4652.5|4653.5|4653|4654.5|4653|4651|4650|2449
1651154050000|2022-04-28 13:54:10|4653|4652.5|4651.5|4650|4653|4653|4650.5|4650|1007
1651154060000|2022-04-28 13:54:20|4651|4650.5|4653.5|4652.5|4654.5|4653.5|4651|4650.5|1733
1651154070000|2022-04-28 13:54:30|4653|4652|4654.5|4653.5|4654.5|4653.5|4652.5|4651.5|718
1651154080000|2022-04-28 13:54:40|4655|4654|4651|4650|4656|4655|4651|4650|2628
1651154090000|2022-04-28 13:54:50|4650.5|4649.5|4652.5|4651|4653.5|4652.5|4650|4648.5|1810
1651154100000|2022-04-28 13:55:00|4652|4651.5|4651|4650|4652|4651.5|4650.5|4649.5|1746
1651154110000|2022-04-28 13:55:10|4650.5|4649.5|4642.5|4641|4650.5|4649.5|4640.5|4638|8345
1651154120000|2022-04-28 13:55:20|4642|4640.5|4641.5|4640.5|4642.5|4641|4635.5|4635|14126
1651154130000|2022-04-28 13:55:30|4640.5|4639.5|4641.5|4640.5|4644|4643|4638.5|4636.5|1472
1651154140000|2022-04-28 13:55:40|4640.5|4640|4637|4635.5|4640.5|4640|4636|4635|4418
1651154150000|2022-04-28 13:55:50|4636.5|4636|4639.5|4638.5|4641|4640|4636|4635|1326
1651154160000|2022-04-28 13:56:00|4639|4638|4638.5|4637|4639|4638|4636|4635|1478
1651154170000|2022-04-28 13:56:10|4638|4637.5|4641|4640|4642.5|4641|4638|4637.5|1100
1651154180000|2022-04-28 13:56:20|4640.5|4640.5|4639|4637.5|4640.5|4640.5|4638.5|4637|2127
1651154190000|2022-04-28 13:56:30|4638.5|4637|4637.5|4636.5|4638.5|4637|4635.5|4634|1317
1651154200000|2022-04-28 13:56:40|4637|4636|4636.5|4635.5|4637.5|4636.5|4636|4635|824
1651154210000|2022-04-28 13:56:50|4636|4635|4637|4636|4637|4636.5|4634.5|4633|1682
1651154220000|2022-04-28 13:57:00|4636.5|4635.5|4634|4632.5|4637|4636|4633.5|4632|948
1651154230000|2022-04-28 13:57:10|4634.5|4633|4633|4631.5|4635|4633.5|4632|4630.5|345
1651154240000|2022-04-28 13:57:20|4632.5|4630|4628|4626.5|4632.5|4631.5|4627|4625|5515
1651154250000|2022-04-28 13:57:30|4628.5|4627|4627|4625.5|4629.5|4628|4626|4624.5|4290
1651154260000|2022-04-28 13:57:40|4627.5|4626|4625.5|4624.5|4628|4627|4625.5|4624|1637
1651154270000|2022-04-28 13:57:50|4625|4624|4623.5|4622|4625|4624|4622.5|4621.5|3406
1651154280000|2022-04-28 13:58:00|4623|4621.5|4623|4621.5|4625.5|4624.5|4622|4621|3806
1651154290000|2022-04-28 13:58:10|4623.5|4621|4627|4626|4627|4626|4623.5|4621|1427
1651154300000|2022-04-28 13:58:20|4626.5|4625.5|4625.5|4624.5|4626.5|4625.5|4624|4623|3443
1651154310000|2022-04-28 13:58:30|4626|4625|4629.5|4628.5|4630.5|4629|4625.5|4623.5|4469
1651154320000|2022-04-28 13:58:40|4630|4629|4632|4630.5|4633|4631.5|4630|4628.5|1724
1651154330000|2022-04-28 13:58:50|4631.5|4630|4631|4630|4632|4631|4631|4629|1509
1651154340000|2022-04-28 13:59:00|4630.5|4629.5|4633|4631.5|4633|4632.5|4629.5|4628|2122
1651154350000|2022-04-28 13:59:10|4632.5|4632|4636.5|4635.5|4637|4636|4632.5|4631.5|1831
1651154360000|2022-04-28 13:59:20|4637|4636|4643.5|4642|4644.5|4643.5|4637|4635.5|2797
1651154370000|2022-04-28 13:59:30|4643|4641.5|4642|4641|4646|4644.5|4641.5|4640.5|4355
1651154380000|2022-04-28 13:59:40|4641.5|4640.5|4645|4644|4647.5|4646|4640|4638|3515
1651154390000|2022-04-28 13:59:50|4645.5|4644.5|4647|4645|4648|4647|4644|4642.5|2467
1651154400000|2022-04-28 14:00:00|4647.5|4646|4646|4645|4648|4647|4644.5|4643|3497
1651154410000|2022-04-28 14:00:10|4646.5|4645.5|4644.5|4643|4647|4646|4643.5|4642.5|864
1651154420000|2022-04-28 14:00:20|4644|4642.5|4642.5|4641|4644|4642.5|4640.5|4640|2547
1651154430000|2022-04-28 14:00:30|4643|4641.5|4642|4640.5|4643|4642|4638.5|4638|8083
1651154440000|2022-04-28 14:00:40|4641.5|4640|4640.5|4640|4642|4641|4639.5|4638|5825
1651154450000|2022-04-28 14:00:50|4641|4639.5|4644.5|4643.5|4644.5|4643.5|4640.5|4639|3443
1651154460000|2022-04-28 14:01:00|4645|4644|4641.5|4640|4645.5|4644.5|4641.5|4640|2417
1651154470000|2022-04-28 14:01:10|4641|4640.5|4641.5|4640.5|4641.5|4640.5|4640|4638.5|1257
1651154480000|2022-04-28 14:01:20|4642|4641|4641|4640|4643|4642|4639.5|4638|9051
1651154490000|2022-04-28 14:01:30|4640.5|4639.5|4640.5|4640|4641|4640|4639.5|4638|8489
1651154500000|2022-04-28 14:01:40|4640|4639|4639|4637.5|4641|4640|4637.5|4636.5|9712
1651154510000|2022-04-28 14:01:50|4639.5|4638|4637|4635.5|4639.5|4638|4636.5|4635.5|119
1651154520000|2022-04-28 14:02:00|4636.5|4635|4639|4638|4639|4638|4635.5|4634.5|4663
1651154530000|2022-04-28 14:02:10|4638.5|4637.5|4638.5|4637.5|4640.5|4639|4636.5|4635|1547
1651154540000|2022-04-28 14:02:20|4638|4637|4639.5|4638.5|4640.5|4639.5|4637|4635.5|1424
1651154550000|2022-04-28 14:02:30|4640|4639|4642|4641|4642|4641|4639.5|4638.5|296
1651154560000|2022-04-28 14:02:40|4641.5|4640.5|4641|4640|4641.5|4641|4640|4639.5|1468
1651154570000|2022-04-28 14:02:50|4640.5|4639.5|4638|4637|4641|4640|4638|4637|1048
1651154580000|2022-04-28 14:03:00|4637.5|4636.5|4636.5|4635.5|4637.5|4637|4635.5|4634|977
1651154590000|2022-04-28 14:03:10|4636|4635|4637.5|4636|4637.5|4636|4635.5|4634|1434
1651154600000|2022-04-28 14:03:20|4637|4636.5|4638.5|4637.5|4638.5|4638|4637|4636.5|1741
1651154610000|2022-04-28 14:03:30|4639|4638|4641|4640|4641|4640|4639|4637.5|345
1651154620000|2022-04-28 14:03:40|4640.5|4639.5|4640|4639|4641|4640|4640|4639|1382
1651154630000|2022-04-28 14:03:50|4639.5|4638.5|4637|4636|4640.5|4639.5|4637|4636|1086
1651154640000|2022-04-28 14:04:00|4637.5|4636.5|4639|4637.5|4639.5|4638|4636|4635.5|2419
1651154650000|2022-04-28 14:04:10|4639.5|4638|4641.5|4640.5|4642.5|4641|4639.5|4638|1225
1651154660000|2022-04-28 14:04:20|4642|4640|4640.5|4639.5|4642.5|4641.5|4640|4639|1735
1651154670000|2022-04-28 14:04:30|4640|4639|4639.5|4638.5|4642|4641|4639.5|4638|732
1651154680000|2022-04-28 14:04:40|4639|4639|4638.5|4637.5|4639.5|4639|4637.5|4636.5|1071
1651154690000|2022-04-28 14:04:50|4638|4637|4641|4640|4641|4640|4637.5|4636|3194
1651154700000|2022-04-28 14:05:00|4641.5|4640.5|4641.5|4640|4642|4641|4641.5|4640|539
1651154710000|2022-04-28 14:05:10|4641|4640.5|4638.5|4637.5|4641.5|4640.5|4638.5|4637.5|798
1651154720000|2022-04-28 14:05:20|4637.5|4637|4637.5|4636.5|4639|4638.5|4636.5|4635.5|3239
1651154730000|2022-04-28 14:05:30|4637|4636|4638.5|4637|4638.5|4637.5|4636.5|4635.5|1343
1651154740000|2022-04-28 14:05:40|4639|4637.5|4639|4638|4639|4638|4638.5|4637.5|417
1651154750000|2022-04-28 14:05:50|4638.5|4637.5|4639|4638|4639|4638.5|4638|4637.5|1128
1651154760000|2022-04-28 14:06:00|4639.5|4638.5|4641.5|4640.5|4642|4641|4639|4638|3384
1651154770000|2022-04-28 14:06:10|4642|4640|4641|4640|4642|4641|4640.5|4639.5|901
1651154780000|2022-04-28 14:06:20|4640.5|4640.5|4645|4644|4645|4644|4640|4639.5|4481
1651154790000|2022-04-28 14:06:30|4644.5|4643.5|4645|4644|4646.5|4645.5|4644|4642.5|1157
1651154800000|2022-04-28 14:06:40|4645.5|4644.5|4646|4645|4646.5|4646|4644.5|4643|4198
1651154810000|2022-04-28 14:06:50|4646.5|4644.5|4645|4644|4646.5|4645|4645|4643.5|856
1651154820000|2022-04-28 14:07:00|4644.5|4643|4645.5|4644|4646|4645|4643.5|4642|686
1651154830000|2022-04-28 14:07:10|4645|4644.5|4644|4643|4645.5|4644.5|4643|4642|710
1651154840000|2022-04-28 14:07:20|4643.5|4642.5|4644|4643|4644|4643|4643|4642|129
1651154850000|2022-04-28 14:07:30|4644.5|4643.5|4645.5|4644|4646.5|4646|4644|4643.5|1396
1651154860000|2022-04-28 14:07:40|4646|4645|4642.5|4641.5|4646|4645|4642.5|4641.5|728
1651154870000|2022-04-28 14:07:50|4642|4641|4645|4644|4645|4644|4642|4641|4509
1651154880000|2022-04-28 14:08:00|4644.5|4644.5|4645.5|4644.5|4645.5|4645|4644|4643.5|1132
1651154890000|2022-04-28 14:08:10|4646|4645|4643.5|4642|4646.5|4646|4643|4642|2419
1651154900000|2022-04-28 14:08:20|4643|4642.5|4645.5|4644|4645.5|4644.5|4643|4642|291
1651154910000|2022-04-28 14:08:30|4645|4644.5|4645|4644|4645|4644.5|4644.5|4644|139
1651154920000|2022-04-28 14:08:40|4644.5|4643.5|4640|4639|4644.5|4643.5|4640|4638.5|942
1651154930000|2022-04-28 14:08:50|4640.5|4639.5|4641|4640|4641|4640|4640|4638.5|3525
1651154940000|2022-04-28 14:09:00|4641.5|4640.5|4643|4642|4643|4642|4641.5|4640|1366
1651154950000|2022-04-28 14:09:10|4642.5|4642.5|4644|4643|4644.5|4643.5|4642|4641.5|1193
1651154960000|2022-04-28 14:09:20|4643.5|4642.5|4644|4643|4644|4643.5|4643.5|4642|600
1651154970000|2022-04-28 14:09:30|4643.5|4642.5|4643|4642|4644|4643.5|4642|4640.5|3140
1651154980000|2022-04-28 14:09:40|4642.5|4641.5|4642|4641|4642.5|4642|4641.5|4640.5|1902
1651154990000|2022-04-28 14:09:50|4641.5|4641.5|4641.5|4641|4641.5|4641.5|4641.5|4641|437
1651155000000|2022-04-28 14:10:00|4642|4641.5|4643|4642|4644|4643|4641|4640|4534
1651155010000|2022-04-28 14:10:10|4643.5|4642.5|4645|4643.5|4645|4643.5|4642.5|4641.5|773
1651155020000|2022-04-28 14:10:20|4644.5|4643|4645|4644|4645|4644|4644|4643|960
1651155030000|2022-04-28 14:10:30|4645.5|4644.5|4645.5|4645|4646.5|4645.5|4645.5|4644.5|1594
1651155040000|2022-04-28 14:10:40|4646|4644.5|4643.5|4642.5|4646|4644.5|4643|4642|893
1651155050000|2022-04-28 14:10:50|4643|4642|4644|4643.5|4644|4643.5|4643|4642|344
1651155060000|2022-04-28 14:11:00|4644.5|4643|4649|4648|4649|4648|4644.5|4643|1189
1651155070000|2022-04-28 14:11:10|4649.5|4648.5|4649|4648|4650|4648.5|4649|4648|515
1651155080000|2022-04-28 14:11:20|4648.5|4647.5|4646|4644.5|4649|4647.5|4645.5|4644.5|2713
1651155090000|2022-04-28 14:11:30|4646.5|4645|4645|4643.5|4646.5|4645.5|4644.5|4643.5|157
1651155100000|2022-04-28 14:11:40|4645.5|4644|4643|4642.5|4645.5|4644|4642.5|4641|555
1651155110000|2022-04-28 14:11:50|4642.5|4642|4642.5|4641.5|4644|4643|4642|4641|1128
1651155120000|2022-04-28 14:12:00|4642|4641|4642.5|4641.5|4643|4642|4642|4641|2592
1651155130000|2022-04-28 14:12:10|4643|4642|4646|4645|4646|4645|4641|4640.5|10150
1651155140000|2022-04-28 14:12:20|4646.5|4645.5|4647|4646.5|4647|4646.5|4646.5|4645.5|113
1651155150000|2022-04-28 14:12:30|4647.5|4647|4647.5|4646.5|4648|4647|4645.5|4644.5|5165
1651155160000|2022-04-28 14:12:40|4647|4646|4646.5|4645.5|4647|4646|4645.5|4645|722
1651155170000|2022-04-28 14:12:50|4647|4646|4647.5|4646.5|4648|4647|4646.5|4645.5|1265
1651155180000|2022-04-28 14:13:00|4648|4646|4646.5|4645.5|4648|4646.5|4646.5|4645.5|640
1651155190000|2022-04-28 14:13:10|4647|4646|4647|4646|4647|4646.5|4646.5|4645.5|1383
1651155200000|2022-04-28 14:13:20|4646.5|4645.5|4644.5|4643.5|4646.5|4646|4644.5|4643|2108
1651155210000|2022-04-28 14:13:30|4645|4644|4645|4644|4645|4644|4644.5|4644|245
1651155220000|2022-04-28 14:13:40|4644.5|4643.5|4647|4646|4647|4646.5|4644.5|4643.5|988
1651155230000|2022-04-28 14:13:50|4647.5|4646.5|4648|4647|4648.5|4647.5|4647|4646.5|481
1651155240000|2022-04-28 14:14:00|4648.5|4647.5|4650|4649|4650|4649|4648.5|4647.5|1222
1651155250000|2022-04-28 14:14:10|4650.5|4649.5|4651|4650|4651|4650.5|4650.5|4649.5|2318
1651155260000|2022-04-28 14:14:20|4652|4650.5|4652|4650.5|4652|4651.5|4651.5|4650|2000
1651155270000|2022-04-28 14:14:30|4651.5|4650|4649.5|4648.5|4652|4650.5|4649.5|4648.5|1689
1651155280000|2022-04-28 14:14:40|4650|4649|4650.5|4649.5|4650.5|4649.5|4649.5|4648.5|1065
1651155290000|2022-04-28 14:14:50|4651|4650|4650|4649|4651.5|4650.5|4650|4649|237
1651155300000|2022-04-28 14:15:00|4649.5|4649.5|4649|4648|4650|4649.5|4648.5|4647.5|1708
1651155310000|2022-04-28 14:15:10|4649.5|4648.5|4651|4650.5|4651|4650.5|4649.5|4648.5|328
1651155320000|2022-04-28 14:15:20|4650.5|4650|4650.5|4649.5|4650.5|4650|4650|4649|600
1651155330000|2022-04-28 14:15:30|4650|4649|4651.5|4651|4651.5|4651|4650|4649|2718
1651155340000|2022-04-28 14:15:40|4651|4650.5|4649.5|4647.5|4651|4651|4649|4647.5|505
1651155350000|2022-04-28 14:15:50|4649|4648|4649.5|4648.5|4649.5|4649|4649|4647.5|352
1651155360000|2022-04-28 14:16:00|4649|4648|4647|4646|4649.5|4648.5|4646.5|4645|1338
1651155370000|2022-04-28 14:16:10|4647.5|4646.5|4646|4645|4647.5|4646.5|4646|4644.5|1188
1651155380000|2022-04-28 14:16:20|4646.5|4645.5|4648|4647|4648.5|4647.5|4646|4645.5|1408
1651155390000|2022-04-28 14:16:30|4647.5|4646.5|4647|4646|4647.5|4646.5|4646.5|4645|274
1651155400000|2022-04-28 14:16:40|4647.5|4646.5|4646|4645|4648.5|4648|4646|4644.5|1475
1651155410000|2022-04-28 14:16:50|4646.5|4645.5|4648.5|4647.5|4648.5|4647.5|4646.5|4645.5|358
1651155420000|2022-04-28 14:17:00|4648|4648|4646|4645|4649.5|4648.5|4645|4644|1935
1651155430000|2022-04-28 14:17:10|4645.5|4644.5|4645|4644|4646|4645.5|4644.5|4643.5|610
1651155440000|2022-04-28 14:17:20|4644.5|4643.5|4644|4643|4645.5|4644.5|4644|4643|405
1651155450000|2022-04-28 14:17:30|4643.5|4642|4642|4641|4644|4642|4641|4640|1000
1651155460000|2022-04-28 14:17:40|4641.5|4640.5|4642|4641|4642|4641|4641|4640|1003
1651155470000|2022-04-28 14:17:50|4641.5|4640.5|4648|4646.5|4648|4646.5|4641.5|4640.5|2311
1651155480000|2022-04-28 14:18:00|4648.5|4647|4646|4645|4648.5|4647.5|4646|4645|330
1651155490000|2022-04-28 14:18:10|4645.5|4644.5|4646|4645.5|4648|4647|4645.5|4644|1694
1651155500000|2022-04-28 14:18:20|4645.5|4645|4645|4643.5|4646|4645|4644.5|4643.5|952
1651155510000|2022-04-28 14:18:30|4644.5|4644|4644.5|4643|4645|4644|4643.5|4642.5|851
1651155520000|2022-04-28 14:18:40|4645|4643.5|4648.5|4647.5|4649.5|4647.5|4644.5|4643|2294
1651155530000|2022-04-28 14:18:50|4649|4648|4648|4647.5|4650|4649|4648|4647.5|662
1651155540000|2022-04-28 14:19:00|4648.5|4647|4647|4646|4649|4647.5|4647|4646|1902
1651155550000|2022-04-28 14:19:10|4646.5|4645.5|4645.5|4644.5|4647|4645.5|4645|4644|3324
1651155560000|2022-04-28 14:19:20|4646|4645|4644.5|4643.5|4647|4645.5|4644|4642.5|1742
1651155570000|2022-04-28 14:19:30|4645|4643|4642|4641|4645|4643.5|4641.5|4640.5|1082
1651155580000|2022-04-28 14:19:40|4641.5|4641.5|4641.5|4640|4644|4642.5|4641|4640|1545
1651155590000|2022-04-28 14:19:50|4641|4639.5|4640.5|4639.5|4641|4639.5|4640|4639|367
1651155600000|2022-04-28 14:20:00|4640|4639|4642|4641|4643.5|4642.5|4639.5|4638|3116
1651155610000|2022-04-28 14:20:10|4641.5|4640.5|4639.5|4638.5|4641.5|4640.5|4638|4637|816
1651155620000|2022-04-28 14:20:20|4639|4639|4639.5|4638.5|4639.5|4639|4639|4638|150
1651155630000|2022-04-28 14:20:30|4639|4638|4641|4640.5|4641|4640.5|4639|4638|1952
1651155640000|2022-04-28 14:20:40|4640.5|4639.5|4641.5|4640.5|4641.5|4641|4640.5|4639.5|1089
1651155650000|2022-04-28 14:20:50|4641|4640|4642|4641|4642.5|4642|4641|4640|723
1651155660000|2022-04-28 14:21:00|4642.5|4641.5|4641.5|4640.5|4642.5|4641.5|4639|4638.5|1127
1651155670000|2022-04-28 14:21:10|4642|4641|4642|4641.5|4643|4642|4642|4641|417
1651155680000|2022-04-28 14:21:20|4642.5|4641|4641|4640.5|4643|4641.5|4641|4640|384
1651155690000|2022-04-28 14:21:30|4640.5|4640|4638|4637|4641|4640.5|4638|4637|3569
1651155700000|2022-04-28 14:21:40|4637.5|4636.5|4637|4636|4638|4637|4636.5|4636|854
1651155710000|2022-04-28 14:21:50|4636.5|4636.5|4637|4636.5|4637|4636.5|4636.5|4636.5|4
1651155720000|2022-04-28 14:22:00|4637.5|4637|4637.5|4636.5|4638|4637.5|4636.5|4636|3518
1651155730000|2022-04-28 14:22:10|4637|4637|4638.5|4638|4638.5|4638|4637|4636.5|3786
1651155740000|2022-04-28 14:22:20|4637.5|4637.5|4638.5|4637.5|4638.5|4638|4637|4636|1593
1651155750000|2022-04-28 14:22:30|4638|4637|4638|4637|4638.5|4637.5|4637.5|4637|1085
1651155760000|2022-04-28 14:22:40|4638.5|4637.5|4639|4638|4639|4638|4638|4637|2628
1651155770000|2022-04-28 14:22:50|4638.5|4637.5|4636.5|4636|4638.5|4637.5|4636.5|4635.5|1401
1651155780000|2022-04-28 14:23:00|4636|4635.5|4635|4634|4636.5|4636|4634.5|4633.5|2750
1651155790000|2022-04-28 14:23:10|4634.5|4633.5|4636|4635|4636|4635|4633.5|4632.5|8695
1651155800000|2022-04-28 14:23:20|4636.5|4635.5|4637|4636|4637.5|4636.5|4636.5|4635.5|739
1651155810000|2022-04-28 14:23:30|4636.5|4636.5|4638.5|4637.5|4639|4637.5|4636.5|4636.5|293
1651155820000|2022-04-28 14:23:40|4639|4638|4641|4640.5|4642|4641|4638|4637.5|2633
1651155830000|2022-04-28 14:23:50|4640.5|4640|4637.5|4636.5|4641|4640.5|4637.5|4636|2572
1651155840000|2022-04-28 14:24:00|4638|4637|4639|4638|4639|4638.5|4638|4637|1413
1651155850000|2022-04-28 14:24:10|4639.5|4638.5|4641|4640|4641|4640|4639.5|4638.5|1024
1651155860000|2022-04-28 14:24:20|4640.5|4639.5|4641|4639.5|4641|4640|4640|4639|131
1651155870000|2022-04-28 14:24:30|4640.5|4640|4641|4640|4641|4640|4640|4639.5|22
1651155880000|2022-04-28 14:24:40|4641.5|4640.5|4643|4642|4644.5|4642.5|4641.5|4640.5|1481
1651155890000|2022-04-28 14:24:50|4642.5|4641.5|4643|4642|4643.5|4642.5|4642|4641|624
1651155900000|2022-04-28 14:25:00|4642.5|4641.5|4642|4641|4642.5|4641.5|4641.5|4640.5|591
1651155910000|2022-04-28 14:25:10|4641.5|4640.5|4641|4640|4642|4641|4640.5|4639.5|3070
1651155920000|2022-04-28 14:25:20|4640.5|4639.5|4640|4639|4641|4640|4639.5|4638|1412
1651155930000|2022-04-28 14:25:30|4639.5|4638.5|4643|4642.5|4643.5|4642.5|4639|4638|1613
1651155940000|2022-04-28 14:25:40|4643.5|4643|4643|4642|4646|4644.5|4641.5|4640|1341
1651155950000|2022-04-28 14:25:50|4642.5|4641.5|4643.5|4642.5|4643.5|4643|4642|4640.5|954
1651155960000|2022-04-28 14:26:00|4644|4643|4646.5|4645|4646.5|4645.5|4644|4642.5|996
1651155970000|2022-04-28 14:26:10|4646|4644|4646|4645|4646.5|4645.5|4645|4644|312
1651155980000|2022-04-28 14:26:20|4645.5|4644.5|4644|4643|4645.5|4645|4643|4642|1568
1651155990000|2022-04-28 14:26:30|4644.5|4644|4645|4644|4646.5|4645.5|4644.5|4643.5|304
1651156000000|2022-04-28 14:26:40|4644.5|4643.5|4645|4644.5|4645|4644.5|4643.5|4642|743
1651156010000|2022-04-28 14:26:50|4644.5|4644|4642.5|4641.5|4645|4644|4642.5|4641|990
1651156020000|2022-04-28 14:27:00|4642|4641|4643|4641.5|4643.5|4642.5|4642|4641|596
1651156030000|2022-04-28 14:27:10|4643.5|4642|4642.5|4641.5|4643.5|4643|4641|4640|1446
1651156040000|2022-04-28 14:27:20|4643|4642|4643|4642|4643.5|4643|4643|4642|531
1651156050000|2022-04-28 14:27:30|4642.5|4641.5|4642|4641|4643|4641.5|4642|4641|308
1651156060000|2022-04-28 14:27:40|4642.5|4641.5|4643|4642|4643|4642|4642.5|4641|1005
1651156070000|2022-04-28 14:27:50|4642.5|4641.5|4642|4641|4642.5|4642|4641|4640|1117
1651156080000|2022-04-28 14:28:00|4642.5|4641.5|4643|4642|4643|4642|4642.5|4641|283
1651156090000|2022-04-28 14:28:10|4642.5|4641.5|4644|4643|4644.5|4643.5|4642.5|4641.5|1181
1651156100000|2022-04-28 14:28:20|4643.5|4642.5|4643|4642|4644.5|4644|4643|4642|1184
1651156110000|2022-04-28 14:28:30|4643.5|4642.5|4643|4642.5|4644|4643|4643|4642|647
1651156120000|2022-04-28 14:28:40|4642.5|4642|4643.5|4642|4643.5|4642.5|4641.5|4640.5|2724
1651156130000|2022-04-28 14:28:50|4643|4642.5|4644|4643|4644|4643|4641|4640|3309
1651156140000|2022-04-28 14:29:00|4643.5|4642.5|4641.5|4640|4643.5|4643|4641|4640|805
1651156150000|2022-04-28 14:29:10|4641|4639.5|4643.5|4642.5|4644|4643.5|4640.5|4639|3086
1651156160000|2022-04-28 14:29:20|4644|4643|4645|4644|4645|4644|4644|4643|1051
1651156170000|2022-04-28 14:29:30|4644.5|4643.5|4644|4643|4645|4644|4643.5|4642.5|1844
1651156180000|2022-04-28 14:29:40|4644.5|4643.5|4645.5|4645|4645.5|4645|4644.5|4643|852
1651156190000|2022-04-28 14:29:50|4646|4645.5|4647|4646|4647.5|4646.5|4646|4645.5|596
1651156200000|2022-04-28 14:30:00|4647.5|4646.5|4646|4645|4648.5|4647.5|4646|4644.5|3404
1651156210000|2022-04-28 14:30:10|4646.5|4645.5|4645.5|4644.5|4646.5|4645.5|4645.5|4644.5|805
1651156220000|2022-04-28 14:30:20|4646|4645|4646.5|4645|4646.5|4645.5|4646|4644.5|271
1651156230000|2022-04-28 14:30:30|4646|4645.5|4647|4646|4647|4646|4645|4644.5|2501
1651156240000|2022-04-28 14:30:40|4647.5|4646.5|4648.5|4647|4648.5|4647|4646.5|4645.5|857
1651156250000|2022-04-28 14:30:50|4648|4646.5|4647|4646|4649|4648|4646.5|4645|1847
1651156260000|2022-04-28 14:31:00|4648|4646.5|4646|4645|4648|4646.5|4646|4644.5|929
1651156270000|2022-04-28 14:31:10|4645.5|4644.5|4646|4645|4646|4645|4645|4644|1123
1651156280000|2022-04-28 14:31:20|4646.5|4645.5|4648.5|4647.5|4648.5|4647.5|4645.5|4644.5|2096
1651156290000|2022-04-28 14:31:30|4648|4647|4645.5|4644|4648|4647|4645|4644|3285
1651156300000|2022-04-28 14:31:40|4645|4644.5|4647.5|4646.5|4648|4646.5|4644.5|4644|2003
1651156310000|2022-04-28 14:31:50|4647|4646|4648.5|4647.5|4648.5|4647.5|4647|4646|569
1651156320000|2022-04-28 14:32:00|4648|4647|4647.5|4646|4648.5|4647.5|4647.5|4646|2145
1651156330000|2022-04-28 14:32:10|4647|4646.5|4648|4646.5|4648|4647|4646.5|4646|286
1651156340000|2022-04-28 14:32:20|4648.5|4647|4648.5|4647|4648.5|4647.5|4648|4646.5|600
1651156350000|2022-04-28 14:32:30|4648|4647.5|4649|4648|4649|4648.5|4647.5|4647|880
1651156360000|2022-04-28 14:32:40|4648.5|4648.5|4646|4645|4649|4648.5|4646|4645|3996
1651156370000|2022-04-28 14:32:50|4646.5|4645.5|4647|4645.5|4647.5|4646|4645.5|4644|2259
1651156380000|2022-04-28 14:33:00|4646.5|4646|4645.5|4644.5|4646.5|4646|4645|4644|1066
1651156390000|2022-04-28 14:33:10|4646|4645|4646|4645|4647|4646|4645|4644|2730
1651156400000|2022-04-28 14:33:20|4646.5|4645.5|4647.5|4646.5|4647.5|4646.5|4646.5|4645.5|782
1651156410000|2022-04-28 14:33:30|4648|4647|4648.5|4647.5|4649|4648|4647.5|4646|4293
1651156420000|2022-04-28 14:33:40|4648|4648|4651.5|4650.5|4652|4651.5|4648|4647.5|4817
1651156430000|2022-04-28 14:33:50|4652|4651|4651.5|4650|4653.5|4652|4650.5|4648.5|6628
1651156440000|2022-04-28 14:34:00|4651|4649.5|4652|4651|4652.5|4651.5|4650.5|4649.5|1494
1651156450000|2022-04-28 14:34:10|4652.5|4651.5|4654|4653|4655|4653.5|4652|4651|1835
1651156460000|2022-04-28 14:34:20|4653.5|4653.5|4654.5|4653.5|4655|4654|4652.5|4651|4792
1651156470000|2022-04-28 14:34:30|4655|4653|4654|4653|4655|4653|4652.5|4651.5|760
1651156480000|2022-04-28 14:34:40|4654.5|4653.5|4655|4653.5|4655|4654|4654.5|4653.5|358
1651156490000|2022-04-28 14:34:50|4654.5|4654.5|4654.5|4653.5|4654.5|4654.5|4654.5|4653.5|37
1651156500000|2022-04-28 14:35:00|4654|4653|4654.5|4653|4654.5|4653.5|4653|4651.5|3774
1651156510000|2022-04-28 14:35:10|4654|4653.5|4652|4651|4654.5|4653.5|4651.5|4650|2205
1651156520000|2022-04-28 14:35:20|4652.5|4651.5|4651|4650|4653|4652|4650|4648.5|2704
1651156530000|2022-04-28 14:35:30|4651.5|4650.5|4652|4651.5|4652|4651.5|4651|4650.5|1079
1651156540000|2022-04-28 14:35:40|4652.5|4652|4652|4650.5|4653.5|4652.5|4651.5|4650|911
1651156550000|2022-04-28 14:35:50|4651.5|4650|4652.5|4651|4652.5|4651|4650.5|4649|803
1651156560000|2022-04-28 14:36:00|4653|4651.5|4653|4652|4653|4652.5|4652|4651|397
1651156570000|2022-04-28 14:36:10|4653.5|4652.5|4656|4655|4656|4655|4653.5|4652.5|1619
1651156580000|2022-04-28 14:36:20|4655.5|4654.5|4654.5|4653.5|4655.5|4654.5|4654|4653|199
1651156590000|2022-04-28 14:36:30|4655|4654|4655|4654|4656|4654.5|4654.5|4654|2599
1651156600000|2022-04-28 14:36:40|4655.5|4654.5|4654|4653|4655.5|4654.5|4654|4653|1547
1651156610000|2022-04-28 14:36:50|4653.5|4652.5|4653.5|4652.5|4654.5|4653.5|4653|4652|1366
1651156620000|2022-04-28 14:37:00|4653|4652|4653|4651.5|4653.5|4652.5|4652|4651|1737
1651156630000|2022-04-28 14:37:10|4652.5|4652|4651.5|4650.5|4654|4653|4651.5|4650.5|1942
1651156640000|2022-04-28 14:37:20|4651|4650|4649.5|4648.5|4651.5|4650.5|4649.5|4648|460
1651156650000|2022-04-28 14:37:30|4650|4649|4650|4649|4650|4649.5|4649.5|4648.5|127
1651156660000|2022-04-28 14:37:40|4649.5|4648.5|4649.5|4648.5|4650|4649|4649.5|4648.5|222
1651156670000|2022-04-28 14:37:50|4649|4648|4650.5|4649|4651.5|4650.5|4649|4648|1238
1651156680000|2022-04-28 14:38:00|4650|4648.5|4647|4646|4650|4649|4646.5|4646|1093
1651156690000|2022-04-28 14:38:10|4646.5|4646.5|4647|4646|4648.5|4647.5|4646|4645|1390
1651156700000|2022-04-28 14:38:20|4646.5|4645.5|4646.5|4646|4646.5|4646|4645|4643.5|2234
1651156710000|2022-04-28 14:38:30|4646|4645.5|4646|4645.5|4646.5|4646|4646|4644.5|150
1651156720000|2022-04-28 14:38:40|4645.5|4645|4644.5|4643|4645.5|4645|4644|4642.5|549
1651156730000|2022-04-28 14:38:50|4645|4643.5|4645.5|4644.5|4645.5|4645|4644.5|4643|1962
1651156740000|2022-04-28 14:39:00|4646|4644|4646|4645|4646.5|4646|4646|4644|760
1651156750000|2022-04-28 14:39:10|4645.5|4644.5|4644.5|4643.5|4645.5|4644.5|4644.5|4643|1032
1651156760000|2022-04-28 14:39:20|4645|4644|4644.5|4643.5|4645|4644|4644|4643|794
1651156770000|2022-04-28 14:39:30|4645|4644|4644|4643|4645|4644|4644|4642.5|1653
1651156780000|2022-04-28 14:39:40|4644.5|4643.5|4643.5|4642.5|4644.5|4644|4643.5|4642|397
1651156790000|2022-04-28 14:39:50|4643|4643|4643|4642|4643|4643|4642.5|4641|1280
1651156800000|2022-04-28 14:40:00|4642.5|4641.5|4642.5|4641.5|4643|4642|4640.5|4639|4083
1651156810000|2022-04-28 14:40:10|4643|4641|4642|4641|4643|4642.5|4641.5|4640|793
1651156820000|2022-04-28 14:40:20|4642.5|4641.5|4642.5|4641.5|4642.5|4641.5|4642|4641.5|499
1651156830000|2022-04-28 14:40:30|4642|4641|4642.5|4641.5|4643|4642.5|4641.5|4640.5|1997
1651156840000|2022-04-28 14:40:40|4643|4642|4643.5|4642|4643.5|4643|4643|4642|1665
1651156850000|2022-04-28 14:40:50|4643|4641.5|4643|4642|4643.5|4642|4642|4641|2018
1651156860000|2022-04-28 14:41:00|4643.5|4642.5|4643|4642|4643.5|4643|4643|4642|875
1651156870000|2022-04-28 14:41:10|4642.5|4641.5|4643|4641.5|4643|4642.5|4642|4641|847
1651156880000|2022-04-28 14:41:20|4643.5|4642|4643.5|4642.5|4643.5|4642.5|4642|4641|1958
1651156890000|2022-04-28 14:41:30|4643|4642|4642.5|4641.5|4643|4642|4642|4641|938
1651156900000|2022-04-28 14:41:40|4643|4642|4642.5|4641.5|4643|4642|4642.5|4641|607
1651156910000|2022-04-28 14:41:50|4643|4642|4643.5|4642|4644.5|4643.5|4643|4642|3073
1651156920000|2022-04-28 14:42:00|4643|4642.5|4644|4643|4644.5|4643.5|4643|4642|788
1651156930000|2022-04-28 14:42:10|4644.5|4643.5|4646|4645|4646|4645|4644.5|4643.5|623
1651156940000|2022-04-28 14:42:20|4646.5|4645.5|4647|4646|4647.5|4646.5|4646|4644.5|1593
1651156950000|2022-04-28 14:42:30|4647.5|4646.5|4648.5|4647.5|4648.5|4647.5|4647|4646|896
1651156960000|2022-04-28 14:42:40|4649|4648|4649|4648|4649|4648|4649|4647.5|50
1651156970000|2022-04-28 14:42:50|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|4648|4647|197
1651156980000|2022-04-28 14:43:00|4649|4648|4650.5|4649.5|4652|4650.5|4648.5|4647.5|2104
1651156990000|2022-04-28 14:43:10|4650|4649|4650.5|4649.5|4650.5|4649.5|4650|4649|200
1651157000000|2022-04-28 14:43:20|4651|4650|4651.5|4650.5|4651.5|4650.5|4650.5|4650|2312
1651157010000|2022-04-28 14:43:30|4652|4651|4652|4651|4652.5|4651.5|4651.5|4650.5|519
1651157020000|2022-04-28 14:43:40|4651.5|4650.5|4652|4651|4652.5|4651.5|4651|4650.5|0
1651157030000|2022-04-28 14:43:50|4652.5|4651.5|4653.5|4652.5|4653.5|4652.5|4652.5|4651.5|1145
1651157040000|2022-04-28 14:44:00|4654|4653|4654|4653|4654.5|4653|4653.5|4652.5|673
1651157060000|2022-04-28 14:44:20|4653.5|4652.5|4654.5|4653.5|4655|4653.5|4652.5|4652|1596
1651157070000|2022-04-28 14:44:30||4654||4654||4654||4653.5|682
1651157080000|2022-04-28 14:44:40|4655.5|4654.5|4656|4654.5|4656|4654.5|4655|4654.5|105
1651157090000|2022-04-28 14:44:50|4655.5|4654|4655.5|4654.5|4655.5|4654.5|4654|4653.5|1234
1651157100000|2022-04-28 14:45:00|4655|4654|4655.5|4654.5|4655.5|4654.5|4655|4654|605
1651157110000|2022-04-28 14:45:10|4656|4655|4659|4658|4660|4658.5|4656|4655|4083
1651157120000|2022-04-28 14:45:20|4659.5|4658.5|4660|4659|4660|4659.5|4659.5|4658|737
1651157130000|2022-04-28 14:45:30|4659.5|4658.5|4660.5|4659|4660.5|4659.5|4659.5|4658|1003
1651157140000|2022-04-28 14:45:40|4660|4659.5|4660|4659.5|4660|4659.5|4660|4659|252
1651157150000|2022-04-28 14:45:50|4659.5|4659|4660.5|4659.5|4660.5|4660|4659.5|4659|2162
1651157160000|2022-04-28 14:46:00|4660|4659|4656|4655.5|4660|4659.5|4656|4655|5242
1651157170000|2022-04-28 14:46:10|4656.5|4655|4658.5|4657|4658.5|4657.5|4656|4655|1570
1651157180000|2022-04-28 14:46:20|4658|4657.5|4659.5|4658|4659.5|4658.5|4658|4656.5|1067
1651157190000|2022-04-28 14:46:30|4659|4658.5|4661.5|4661|4661.5|4661|4659|4658.5|379
1651157200000|2022-04-28 14:46:40|4661|4660.5|4660.5|4659.5|4661.5|4661|4660|4658.5|2226
1651157210000|2022-04-28 14:46:50|4660|4659|4661.5|4660|4661.5|4660.5|4660|4659|591
1651157220000|2022-04-28 14:47:00||4660.5||4661||4661||4660|197
1651157230000|2022-04-28 14:47:10|4662|4660.5|4662.5|4661.5|4662.5|4661.5|4662|4660.5|735
1651157240000|2022-04-28 14:47:20|4663|4662|4662|4661.5|4664|4662.5|4662|4661.5|1269
1651157250000|2022-04-28 14:47:30|4661.5|4661|4660|4659|4661.5|4661|4659.5|4658.5|1560
1651157260000|2022-04-28 14:47:40|4660.5|4659.5|4659|4658.5|4660.5|4659.5|4657.5|4656|1097
1651157270000|2022-04-28 14:47:50|4659.5|4659|4660|4659.5|4660.5|4659.5|4659.5|4659|877
1651157280000|2022-04-28 14:48:00|4659.5|4659|4661.5|4660.5|4661.5|4660.5|4659|4657.5|1632
1651157290000|2022-04-28 14:48:10|4661|4661|4662|4661|4662|4661|4661|4660.5|278
1651157300000|2022-04-28 14:48:20|4661.5|4660.5|4659.5|4658|4661.5|4660.5|4658|4657|2610
1651157310000|2022-04-28 14:48:30|4659|4658.5|4659|4657.5|4659.5|4658.5|4658.5|4657.5|97
1651157320000|2022-04-28 14:48:40|4658.5|4658|4658|4657|4658.5|4658|4658|4657|0
1651157330000|2022-04-28 14:48:50|4657.5|4656.5|4657.5|4656|4658|4657|4657.5|4656|866
1651157340000|2022-04-28 14:49:00|4658|4656.5|4659.5|4658|4660|4659.5|4658|4656.5|3736
1651157350000|2022-04-28 14:49:10|4660|4658.5|4663|4662|4663.5|4662|4659.5|4658|2897
1651157360000|2022-04-28 14:49:20|4663.5|4662.5|4662.5|4661.5|4663.5|4662.5|4661.5|4660|306
1651157370000|2022-04-28 14:49:30|4662|4661|4662.5|4661|4663|4661.5|4662|4661|647
1651157380000|2022-04-28 14:49:40|4662|4660.5|4662.5|4661|4664.5|4663.5|4661|4660.5|4490
1651157390000|2022-04-28 14:49:50|4662|4660.5|4663.5|4662|4663.5|4662|4661.5|4660.5|937
1651157400000|2022-04-28 14:50:00|4663|4661.5|4663.5|4662.5|4663.5|4662.5|4663|4661.5|788
1651157410000|2022-04-28 14:50:10|4663|4661.5|4662.5|4661.5|4663|4662.5|4662|4661.5|1635
1651157420000|2022-04-28 14:50:20|4662|4662|4662.5|4662|4662.5|4662|4662|4661|671
1651157430000|2022-04-28 14:50:30|4662|4661.5|4662|4661|4662|4661.5|4662|4661|413
1651157440000|2022-04-28 14:50:40|4661.5|4660.5|4661.5|4660.5|4662|4661|4661|4660.5|939
1651157450000|2022-04-28 14:50:50|4662|4661|4664|4663|4664|4663|4661.5|4660.5|2661
1651157460000|2022-04-28 14:51:00|4664.5|4663.5|4662|4660.5|4665|4664|4661.5|4660.5|1237
1651157470000|2022-04-28 14:51:10|4661.5|4661|4662|4661|4662|4661|4661.5|4660.5|177
1651157480000|2022-04-28 14:51:20|4662.5|4661.5|4663|4662.5|4663|4662.5|4662|4661.5|415
1651157490000|2022-04-28 14:51:30|4663.5|4663|4663.5|4662.5|4664.5|4663.5|4663.5|4662|394
1651157500000|2022-04-28 14:51:40|4663|4662|4663|4662.5|4663|4662.5|4663|4661.5|177
1651157510000|2022-04-28 14:51:50|4662.5|4662|4662|4661|4662.5|4662|4662|4660.5|761
1651157520000|2022-04-28 14:52:00|4661.5||4662||4662||4661.5||198
1651157530000|2022-04-28 14:52:10|4661.5|4660.5|4660|4658.5|4661.5|4661|4660|4658.5|610
1651157540000|2022-04-28 14:52:20|4659.5|4659|4658.5|4657|4659.5|4659|4658|4656.5|314
1651157550000|2022-04-28 14:52:30|4658|4657.5|4661.5|4660.5|4661.5|4660.5|4658|4657.5|1629
1651157560000|2022-04-28 14:52:40|4662|4661|4663|4662|4663.5|4662.5|4662|4660.5|907
1651157570000|2022-04-28 14:52:50|4662.5|4661.5|4661.5|4660.5|4662.5|4662|4661.5|4660|495
1651157580000|2022-04-28 14:53:00|4661|4660|4663|4662.5|4663|4662.5|4661|4660|1490
1651157590000|2022-04-28 14:53:10|4663.5|4662|4661.5|4660.5|4663.5|4662|4661.5|4660|1575
1651157600000|2022-04-28 14:53:20|4662|4661|4665|4664|4665|4664|4662|4661|1528
1651157610000|2022-04-28 14:53:30|4664.5|4664.5|4666|4665|4667|4665.5|4664.5|4664|1017
1651157620000|2022-04-28 14:53:40|4666.5|4665.5|4666|4665|4667|4666|4666|4665|444
1651157630000|2022-04-28 14:53:50|4665.5|4664.5|4663.5|4662.5|4665.5|4665|4663|4662|1194
1651157640000|2022-04-28 14:54:00|4664|4663|4663.5|4662.5|4664|4663|4662.5|4661.5|970
1651157650000|2022-04-28 14:54:10|4664|4663|4664|4663|4664.5|4663.5|4663.5|4662|138
1651157660000|2022-04-28 14:54:20|4663.5|4663.5|4664|4663|4664|4663.5|4663.5|4662.5|380
1651157670000|2022-04-28 14:54:30|4664.5|4663.5|4664|4663|4664.5|4663.5|4663.5|4662.5|377
1651157680000|2022-04-28 14:54:40|4664.5|4663.5|4664|4663|4665|4664|4664|4663|679
1651157690000|2022-04-28 14:54:50|4664.5|4663.5|4667|4666|4667|4666|4664.5|4663.5|2286
1651157700000|2022-04-28 14:55:00|4666.5|4665.5|4665.5|4664|4666.5|4665.5|4665.5|4664|245
1651157710000|2022-04-28 14:55:10|4665|4663.5|4663|4662|4665|4663.5|4663|4662|0
1651157720000|2022-04-28 14:55:20|4663.5|4662.5|4663.5|4662.5|4663.5|4663|4663.5|4662.5|255
1651157730000|2022-04-28 14:55:30|4663|4662|4663|4662|4663.5|4662.5|4663|4662|93
1651157740000|2022-04-28 14:55:40|4662.5|4662.5|4662|4661.5|4663.5|4663|4661.5|4661|1416
1651157750000|2022-04-28 14:55:50|4661.5|4661|4661.5|4660.5|4661.5|4661|4661|4660|884
1651157760000|2022-04-28 14:56:00|4662|4660|4662|4661|4663|4661.5|4662|4660|843
1651157770000|2022-04-28 14:56:10|4662.5|4661.5|4662|4661.5|4662.5|4662|4662|4661|97
1651157780000|2022-04-28 14:56:20|4662.5|4661|4662|4661.5|4662.5|4661.5|4661.5|4661|416
1651157790000|2022-04-28 14:56:30|4661.5|4661|4662|4661|4662|4661|4661|4660|1168
1651157800000|2022-04-28 14:56:40|4662.5|4661.5|4661.5|4661|4662.5|4661.5|4661.5|4661|984
1651157810000|2022-04-28 14:56:50|4662|4661.5|4662|4661|4662|4661.5|4662|4661|439
1651157820000|2022-04-28 14:57:00|4661.5|4660.5|4661|4660|4662|4660.5|4661|4660|1154
1651157830000|2022-04-28 14:57:10|4661.5|4660.5|4661|4660|4661.5|4660.5|4661|4660|123
1651157840000|2022-04-28 14:57:20|4661.5|4660.5|4662.5|4661.5|4662.5|4662|4660|4659.5|17198
1651157850000|2022-04-28 14:57:30|4662||4662||4662.5||4662||10
1651157860000|2022-04-28 14:57:40|4661.5|4661|4662|4661|4662|4661|4661.5|4660.5|369
1651157870000|2022-04-28 14:57:50|4662.5|4660.5|4662.5|4661.5|4662.5|4661.5|4662|4660.5|431
1651157880000|2022-04-28 14:58:00|4662|4661|4662|4661|4662.5|4661.5|4661|4660.5|1294
1651157890000|2022-04-28 14:58:10|4662.5|4661.5|4662.5|4661.5|4662.5|4661.5|4662|4661|557
1651157900000|2022-04-28 14:58:20|4663|4662|4663|4662.5|4663|4662.5|4662.5|4662|1397
1651157910000|2022-04-28 14:58:30|4662.5|4662|4662|4661|4663|4662.5|4661.5|4661|801
1651157920000|2022-04-28 14:58:40|4661.5|4661.5|4661.5|4660|4661.5|4661.5|4661.5|4660|785
1651157930000|2022-04-28 14:58:50|4661|4660.5|4661|4660|4661|4660.5|4660.5|4659.5|585
1651157940000|2022-04-28 14:59:00|4661.5|4660.5|4661|4660|4662|4661.5|4660.5|4659.5|2338
1651157950000|2022-04-28 14:59:10|4660.5|4659.5|4658.5|4657.5|4660.5|4660|4658|4657|2082
1651157960000|2022-04-28 14:59:20|4659|4658|4662|4661|4662.5|4662|4659|4658|3112
1651157970000|2022-04-28 14:59:30|4661.5|4661.5|4661|4660|4661.5|4661.5|4660.5|4660|1860
1651157980000|2022-04-28 14:59:40|4660.5|4660.5|4659|4658.5|4660.5|4660.5|4659|4658|1440
1651157990000|2022-04-28 14:59:50|4659.5|4658|4659|4658|4659.5|4658|4659|4658|461
1651158000000|2022-04-28 15:00:00|4659.5|4658.5|4661|4659.5|4661|4659.5|4659.5|4658.5|687
1651158010000|2022-04-28 15:00:10|4660.5|4659|4660.5|4660|4660.5|4660|4659|4658.5|438
1651158020000|2022-04-28 15:00:20|4660|4659.5|4662|4660.5|4662.5|4661.5|4660|4659.5|3262
1651158030000|2022-04-28 15:00:30|4661.5|4661|4661|4660.5|4661.5|4661.5|4661|4660|1807
1651158040000|2022-04-28 15:00:40||4660||4660.5||4660.5||4660|0
1651158050000|2022-04-28 15:00:50|4660.5|4660|4661|4660|4661|4660.5|4660.5|4660|197
1651158060000|2022-04-28 15:01:00|4660.5|4659.5|4660.5|4659.5|4660.5|4659.5|4660|4659|610
1651158070000|2022-04-28 15:01:10|4660|4659|4661|4660.5|4661|4660.5|4660|4659|748
1651158080000|2022-04-28 15:01:20|4661.5|4661|4661.5|4660.5|4662.5|4661.5|4661|4660.5|5958
1651158090000|2022-04-28 15:01:30|4661||4661.5||4661.5||4661||4
1651158100000|2022-04-28 15:01:40|||||||||100
1651158110000|2022-04-28 15:01:50|4661|4660|4660.5|4659.5|4661|4660.5|4660.5|4659.5|821
1651158120000|2022-04-28 15:02:00|4661|4660|4661|4660|4661|4660.5|4660.5|4659.5|131
1651158130000|2022-04-28 15:02:10|4661.5|4660.5|4661.5|4660.5|4661.5|4661|4661|4660|1168
1651158140000|2022-04-28 15:02:20|4662|4661|4663|4662.5|4663|4662.5|4662|4660.5|1506
1651158150000|2022-04-28 15:02:30|4662.5|4662|4663.5|4662.5|4664|4663.5|4662.5|4661.5|3879
1651158160000|2022-04-28 15:02:40|4663|4661.5|4662|4660.5|4663|4661.5|4661.5|4660.5|5431
1651158170000|2022-04-28 15:02:50|4661.5|4661|4661|4660|4663|4661.5|4661|4660|2841
1651158180000|2022-04-28 15:03:00|4661.5|4660.5|4661.5|4660.5|4662|4660.5|4661.5|4660.5|358
1651158190000|2022-04-28 15:03:10|4662||4662||4662||4662||100
1651158200000|2022-04-28 15:03:20|4661.5|4661|4661.5|4660.5|4662|4661|4661.5|4660.5|139
1651158210000|2022-04-28 15:03:30|4662|4661|4662|4661.5|4662|4661.5|4662|4660.5|50
1651158220000|2022-04-28 15:03:40|4662.5|4660.5|4661.5|4660.5|4663|4660.5|4661.5|4660.5|1635
1651158230000|2022-04-28 15:03:50|4662|4661|4661.5|4660.5|4662|4661|4661.5|4660.5|1823
1651158240000|2022-04-28 15:04:00|4662|4661|4661.5|4660.5|4662|4661|4661.5|4660.5|1160
1651158250000|2022-04-28 15:04:10||4661||4660.5||4661||4660.5|540
1651158260000|2022-04-28 15:04:20|4662|4661|4662|4660.5|4662|4661|4661.5|4660.5|2946
1651158270000|2022-04-28 15:04:30|4661.5|4661|4662|4661|4662|4661|4661.5|4661|295
1651158280000|2022-04-28 15:04:40|4661.5|4660.5|4661.5|4660.5|4662|4661.5|4661.5|4660.5|2765
1651158290000|2022-04-28 15:04:50|4662|4661|4662|4660.5|4662|4661|4661.5|4660.5|969
1651158300000|2022-04-28 15:05:00|4662.5|4661|4662|4661|4662.5|4661|4661.5|4660.5|2357
1651158310000|2022-04-28 15:05:10|4661.5|4660.5|4661.5|4660.5|4661.5|4660.5|4661.5|4660.5|1077
1651158320000|2022-04-28 15:05:20|4662|4661|4662|4661|4662|4661|4661|4660.5|2423
1651158330000|2022-04-28 15:05:30|4661.5|4660.5|4661|4660.5|4662|4661|4661|4660.5|821
1651158340000|2022-04-28 15:05:40|4660.5|4660|4660.5|4660|4661|4660|4660|4659.5|5804
1651158350000|2022-04-28 15:05:50|4660|4659.5|4661|4660|4661|4660|4660|4659.5|1682
1651158360000|2022-04-28 15:06:00|4661.5|4660.5|4660|4659|4661.5|4660.5|4659.5|4659|1869
1651158370000|2022-04-28 15:06:10|4659.5|4659.5|4660.5|4659.5|4660.5|4659.5|4659.5|4659|1187
1651158380000|2022-04-28 15:06:20|4661|4660|4661|4660|4661|4660|4660.5|4660|606
1651158410000|2022-04-28 15:06:50|4660.5|4660.5|4661|4660|4661.5|4660.5|4660.5|4660|3031
1651158420000|2022-04-28 15:07:00|4661.5|4660.5|4661|4660|4661.5|4660.5|4661|4660|1857
1651158430000|2022-04-28 15:07:10|4661.5|4660.5|4661.5|4660.5|4663|4662|4661|4660|4381
1651158440000|2022-04-28 15:07:20|4662|4661|4660|4659|4662|4661|4660|4659|4615
1651158450000|2022-04-28 15:07:30|4659.5|4659.5|4660|4659|4660.5|4659.5|4659.5|4659|2582
1651158460000|2022-04-28 15:07:40|4660.5|4659.5|4660.5|4659.5|4660.5|4659.5|4660|4659.5|107
1651158470000|2022-04-28 15:07:50|4660|4660|4660.5|4660|4661|4660|4660|4659.5|373
1651158480000|2022-04-28 15:08:00|4661|4660.5|4661.5|4660.5|4662.5|4661|4661|4660.5|1719
1651158490000|2022-04-28 15:08:10||4661||4661||4661||4661|0
1651158500000|2022-04-28 15:08:20|4662|4660.5|4661.5|4660.5|4662|4661|4661.5|4660.5|646
1651158510000|2022-04-28 15:08:30|4662|4661|4662.5|4661.5|4663|4662|4662|4661|1334
1651158520000|2022-04-28 15:08:40|4664|4662|4660|4659|4664|4663.5|4660|4659|23666
1651158530000|2022-04-28 15:08:50|4660.5|4659.5|4659.5|4658.5|4660.5|4659.5|4659|4658|2385
1651158540000|2022-04-28 15:09:00|4659|4659|4658|4657.5|4659|4659|4657.5|4657|945
1651158550000|2022-04-28 15:09:10|4659|4657|4657.5|4657|4659|4657|4657.5|4656.5|1087
1651158560000|2022-04-28 15:09:20|4657|4656.5|4657.5|4656.5|4657.5|4657|4656.5|4656|905
1651158570000|2022-04-28 15:09:30|4658|4657|4657.5|4657|4658|4657|4657.5|4657|378
1651158580000|2022-04-28 15:09:40|4658|4657.5|4657.5|4657|4658|4657.5|4657.5|4657|283
1651158590000|2022-04-28 15:09:50|4659|4657.5|4658|4657|4659|4657.5|4657.5|4657|3095
1651158600000|2022-04-28 15:10:00|4658.5|4657.5|4658|4657|4658.5|4657.5|4657.5|4657|813
1651158610000|2022-04-28 15:10:10|4657.5|4657.5|4658|4657.5|4658|4657.5|4657.5|4657|540
1651158620000|2022-04-28 15:10:20|4657.5|4657|4658|4657|4660|4658|4657.5|4657|4939
1651158630000|2022-04-28 15:10:30|4657.5|4656.5|4657.5|4656.5|4657.5|4657|4657.5|4656.5|759
1651158640000|2022-04-28 15:10:40|4657|4656|4656.5|4655.5|4657|4656|4655.5|4655|1881
1651158650000|2022-04-28 15:10:50|4657.5|4656|4656|4655.5|4657.5|4656|4656|4655|2610
1651158660000|2022-04-28 15:11:00|4655.5|4655|4656.5|4655.5|4656.5|4655.5|4655.5|4655|1551
1651158670000|2022-04-28 15:11:10|4657|4656|4657|4656|4658|4656.5|4657|4655.5|1064
1651158680000|2022-04-28 15:11:20|4656.5|4655.5|4656.5|4656|4656.5|4656|4656.5|4655.5|278
1651158690000|2022-04-28 15:11:30|4657|4655.5|4656.5|4655.5|4657|4656|4656.5|4655.5|1295
1651158700000|2022-04-28 15:11:40|4657|4656|4657|4656.5|4657|4656.5|4657|4656|130
1651158710000|2022-04-28 15:11:50|4656.5|4655|4656.5|4655.5|4657|4656|4656.5|4655|3866
1651158720000|2022-04-28 15:12:00|4656|4656|4654.5|4654|4656.5|4656|4654|4652.5|1115
1651158730000|2022-04-28 15:12:10|4655|4653.5|4655.5|4654.5|4655.5|4654.5|4655|4653.5|495
1651158740000|2022-04-28 15:12:20|4655|4655|4654|4653|4655|4655|4653.5|4652.5|463
1651158750000|2022-04-28 15:12:30|4654.5|4653.5|4654|4653|4654.5|4653.5|4653.5|4652.5|0
1651158760000|2022-04-28 15:12:40|4653|4652.5|4653.5|4653|4653.5|4653.5|4653|4652.5|2000
1651158770000|2022-04-28 15:12:50|4654|4652.5|4654|4653|4654|4653|4653.5|4652.5|277
1651158780000|2022-04-28 15:13:00|4653.5|4652.5|4652.5|4651|4654|4652.5|4652.5|4651|101
1651158790000|2022-04-28 15:13:10|4652|4651.5|4652.5|4651.5|4653|4652|4652|4651|1224
1651158800000|2022-04-28 15:13:20|4652|4651|4651.5|4650|4652|4651.5|4650.5|4650|2004
1651158810000|2022-04-28 15:13:30|4651|4650.5|4653|4652|4653|4652|4651|4650|3058
1651158820000|2022-04-28 15:13:40|4652.5|4651.5|4649.5|4649|4652.5|4651.5|4649.5|4649|1855
1651158830000|2022-04-28 15:13:50|4649|4648.5|4648.5|4647|4649.5|4648.5|4648|4647|510
1651158840000|2022-04-28 15:14:00|4648|4647.5|4652|4651|4652.5|4651|4648|4647|3047
1651158850000|2022-04-28 15:14:10|4652.5|4651.5|4652.5|4651.5|4653|4652|4651.5|4650.5|2526
1651158860000|2022-04-28 15:14:20|4652|4651|4651|4650|4652.5|4651.5|4650.5|4650|910
1651158870000|2022-04-28 15:14:30|4650.5|4650.5|4651.5|4650.5|4651.5|4651|4650.5|4650.5|629
1651158890000|2022-04-28 15:14:50|4652|4651|4652|4651|4654|4653.5|4652|4651|1737
1651158900000|2022-04-28 15:15:00|4652.5|4651.5|4651.5|4650.5|4653|4652|4651|4650.5|993
1651158910000|2022-04-28 15:15:10|4651|4651|4651.5|4650.5|4651.5|4651|4651|4650.5|476
1651158920000|2022-04-28 15:15:20|4651|4651|4651.5|4651|4651.5|4651|4651|4651|0
1651158930000|2022-04-28 15:15:30|4652|4650.5|4651.5|4650.5|4652|4650.5|4651.5|4650.5|554
1651158940000|2022-04-28 15:15:40|4652|4651|4651.5|4650.5|4652|4651.5|4651.5|4650.5|1944
1651158950000|2022-04-28 15:15:50|4651|4651|4649|4647.5|4651.5|4651|4649|4647.5|1847
1651158960000|2022-04-28 15:16:00|4648.5|4647|4646.5|4645.5|4648.5|4647|4646|4645.5|326
1651158970000|2022-04-28 15:16:10|4647|4646|4647.5|4647|4649|4648|4647|4646|3337
1651158980000|2022-04-28 15:16:20|4648|4646.5|4649|4648.5|4649|4648.5|4648|4646.5|9447
1651158990000|2022-04-28 15:16:30|4648.5|4648|4649|4648.5|4649.5|4649|4648.5|4648|1643
1651159000000|2022-04-28 15:16:40|4649.5|4649|4650.5|4650|4650.5|4650|4649.5|4649|1264
1651159010000|2022-04-28 15:16:50|4651|4650.5|4653.5|4653|4653.5|4653|4651|4650|12215
1651159020000|2022-04-28 15:17:00|4653|4652.5|4653|4652.5|4653.5|4653|4653|4652|1528
1651159030000|2022-04-28 15:17:10|4653.5|4653|4653|4652|4653.5|4653|4652.5|4652|716
1651159040000|2022-04-28 15:17:20|4654|4652.5|4653|4652.5|4654|4652.5|4653|4652|1646
1651159050000|2022-04-28 15:17:30|4652.5|4652|4653.5|4652.5|4654.5|4654|4652.5|4652|2515
1651159060000|2022-04-28 15:17:40|4653|4652|4653|4652|4653|4652.5|4652.5|4652|1736
1651159070000|2022-04-28 15:17:50|4653.5|4653|4654|4653|4654.5|4653.5|4653.5|4652.5|4654
1651159080000|2022-04-28 15:18:00|4653.5|4653.5|4653.5|4653|4653.5|4653.5|4653.5|4652.5|3064
1651159090000|2022-04-28 15:18:10|4654|4652.5|4655.5|4654.5|4655.5|4655|4653.5|4652.5|8478
1651159100000|2022-04-28 15:18:20|4656|4655|4656|4655.5|4656|4655.5|4655|4654|1336
1651159110000|2022-04-28 15:18:30|4655.5|4655|4655.5|4655|4656|4655.5|4655.5|4655|722
1651159120000|2022-04-28 15:18:40|4656|4655.5|4658|4657|4658|4657|4656|4655|1145
1651159130000|2022-04-28 15:18:50|4658.5|4657.5|4662|4661|4662|4661|4658.5|4657.5|483
1651159140000|2022-04-28 15:19:00|4661.5|4661.5|4661.5|4661|4662|4661.5|4661|4660.5|539
1651159150000|2022-04-28 15:19:10|4662|4660.5|4660.5|4660|4663|4661.5|4660|4659.5|4083
1651159160000|2022-04-28 15:19:20|4661|4660.5|4661|4660|4661.5|4660.5|4659.5|4659|2846
1651159170000|2022-04-28 15:19:30|4661.5|4660.5|4662.5|4661.5|4663.5|4662|4661|4660|4207
1651159180000|2022-04-28 15:19:40|4663|4662|4663|4662.5|4663.5|4663|4663|4662|925
1651159190000|2022-04-28 15:19:50|4663.5|4663|4663.5|4663|4664|4663|4662.5|4661.5|5371
1651159200000|2022-04-28 15:20:00|4663|4662.5|4662|4660.5|4663.5|4663|4661.5|4660|3190
1651159210000|2022-04-28 15:20:10|4661.5|4661|4661|4660|4662|4661.5|4661|4660|1688
1651159220000|2022-04-28 15:20:20|4660.5|4659.5|4661|4660|4661.5|4660|4660|4659|5683
1651159230000|2022-04-28 15:20:30|4661.5|4660.5|4662.5|4661.5|4662.5|4662|4661.5|4660.5|668
1651159240000|2022-04-28 15:20:40|4663|4662|4664.5|4663.5|4666|4664.5|4662.5|4662|7954
1651159250000|2022-04-28 15:20:50|4665|4664|4665|4664.5|4665.5|4664.5|4664.5|4663|1014
1651159260000|2022-04-28 15:21:00|4664.5|4664|4665|4664|4667|4665.5|4664.5|4663|4189
1651159270000|2022-04-28 15:21:10|4664.5|4663.5|4663|4662|4665|4663.5|4662.5|4661.5|2626
1651159280000|2022-04-28 15:21:20|4663.5|4662.5|4666|4664.5|4666|4665|4663|4662|3189
1651159290000|2022-04-28 15:21:30|4665.5|4664|4665.5|4664.5|4665.5|4664.5|4662.5|4662|5921
1651159300000|2022-04-28 15:21:40|4667|4665|4664|4663.5|4667|4665.5|4664|4663|3699
1651159310000|2022-04-28 15:21:50|4664.5|4663|4666|4665|4666.5|4665|4664|4663|5852
1651159320000|2022-04-28 15:22:00|4666.5|4665.5|4663|4661.5|4666.5|4665.5|4662.5|4661.5|4847
1651159330000|2022-04-28 15:22:10|4663.5|4662|4663.5|4662.5|4664|4663|4663.5|4661.5|1153
1651159340000|2022-04-28 15:22:20|4663|4662|4665.5|4664.5|4665.5|4664.5|4663|4662|4046
1651159350000|2022-04-28 15:22:30|||||||||23
1651159360000|2022-04-28 15:22:40|4666|4665|4664|4663|4666|4665|4663.5|4662.5|2929
1651159370000|2022-04-28 15:22:50|4664.5|4663.5|4666|4665|4666|4665|4664|4663|4073
1651159380000|2022-04-28 15:23:00|4667|4665.5|4669.5|4668.5|4670|4669|4667|4665.5|3881
1651159390000|2022-04-28 15:23:10|4669|4669|4668.5|4668|4669.5|4669|4668|4667|1260
1651159400000|2022-04-28 15:23:20|4669|4668.5|4668.5|4668|4670|4668.5|4668|4667|2300
1651159410000|2022-04-28 15:23:30|4669|4668.5|4669|4668|4671.5|4670.5|4669|4668|4741
1651159420000|2022-04-28 15:23:40|4668.5|4667.5|4670|4669|4670.5|4669|4668.5|4667|979
1651159430000|2022-04-28 15:23:50|4669.5|4668.5|4669|4668|4670|4668.5|4668.5|4667.5|3120
1651159440000|2022-04-28 15:24:00|4668.5|4667.5|4667|4666|4668.5|4667.5|4667|4665.5|453
1651159450000|2022-04-28 15:24:10|4666.5|4666.5|4667.5|4666.5|4668.5|4667|4666|4665|1536
1651159460000|2022-04-28 15:24:20|4668.5|4667|4667.5|4666.5|4668.5|4667.5|4667|4666.5|528
1651159470000|2022-04-28 15:24:30|4668|4667|4667|4666|4668|4667|4666.5|4666|615
1651159480000|2022-04-28 15:24:40|4666.5|4665.5|4666.5|4665.5|4667|4666.5|4666|4665|1408
1651159490000|2022-04-28 15:24:50|4667|4666|4667|4666|4669|4668|4667|4666|2753
1651159500000|2022-04-28 15:25:00|4666.5|4665.5|4667|4666|4668|4667|4666.5|4665.5|1493
1651159510000|2022-04-28 15:25:10|4667.5|4666.5|4669.5|4668.5|4669.5|4668.5|4667|4666.5|2138
1651159520000|2022-04-28 15:25:20|4670|4669|4671|4670|4671|4670|4669.5|4668.5|2224
1651159530000|2022-04-28 15:25:30|4670.5|4669.5|4670.5|4670|4671|4670|4670.5|4669.5|337
1651159540000|2022-04-28 15:25:40|4671|4670.5|4675|4674|4675|4674|4671|4670.5|1832
1651159550000|2022-04-28 15:25:50|4674.5|4673.5|4676|4674.5|4676|4674.5|4672.5|4671.5|4465
1651159560000|2022-04-28 15:26:00|4675.5|4674|4671.5|4670|4677|4675.5|4671|4669.5|6230
1651159570000|2022-04-28 15:26:10|4672|4670.5|4672|4671|4673.5|4672.5|4671|4670.5|3505
1651159580000|2022-04-28 15:26:20|4672.5|4671.5|4672.5|4671.5|4672.5|4671.5|4672.5|4671|0
1651159590000|2022-04-28 15:26:30|4672|4671|4673.5|4672.5|4673.5|4672.5|4672|4671|2930
1651159600000|2022-04-28 15:26:40|4673|4672|4674.5|4673.5|4674.5|4673.5|4673|4672|1125
1651159610000|2022-04-28 15:26:50|4675|4674|4674|4673.5|4675|4674|4674|4673.5|796
1651159620000|2022-04-28 15:27:00|4674.5|4673|4674.5|4674|4674.5|4674|4674.5|4673|997
1651159630000|2022-04-28 15:27:10|4675|4674.5|4678|4677.5|4678|4677.5|4675|4674|3358
1651159640000|2022-04-28 15:27:20|4678.5|4677|4677|4675.5|4678.5|4677.5|4676.5|4675.5|1135
1651159650000|2022-04-28 15:27:30|4676.5|4676|4677|4676|4677|4676|4676.5|4675.5|382
1651159660000|2022-04-28 15:27:40||4676.5||4676||4676.5||4676|57
1651159670000|2022-04-28 15:27:50|4676.5|4675.5|4675|4674|4676.5|4675.5|4674|4673|3309
1651159680000|2022-04-28 15:28:00|4675.5|4674.5|4674|4673|4676|4675|4673.5|4672|1832
1651159690000|2022-04-28 15:28:10|4673.5|4672.5|4674|4673|4674|4673|4673.5|4672.5|72
1651159700000|2022-04-28 15:28:20|4674.5|4673.5|4675.5|4674.5|4675.5|4674.5|4674|4673.5|3044
1651159710000|2022-04-28 15:28:30|4675|4675|4675.5|4674.5|4675.5|4675|4675|4674|394
1651159720000|2022-04-28 15:28:40|4675||4675.5||4675.5||4675||1566
1651159730000|2022-04-28 15:28:50|4676|4675|4675.5|4674.5|4676|4675|4675.5|4674.5|1079
1651159740000|2022-04-28 15:29:00|4675|4674|4674|4673|4675|4674|4672|4670|10138
1651159750000|2022-04-28 15:29:10|4673.5|4672.5|4674.5|4673|4674.5|4673.5|4673.5|4672.5|3025
1651159760000|2022-04-28 15:29:20|4674|4672.5|4676|4674.5|4676|4675|4673|4672.5|4112
1651159770000|2022-04-28 15:29:30|4675.5|4675|4678|4677|4678|4677|4675.5|4674.5|4588
1651159780000|2022-04-28 15:29:40|4677.5|4676.5|4676|4675|4678|4676.5|4676|4675|586
1651159790000|2022-04-28 15:29:50|4675.5|4674.5|4672.5|4670.5|4676|4675|4672|4670.5|1771
1651215610000|2022-04-29 07:00:10|4744.5|4730.5|4745|4742|4752|4749|4744.5|4730.5|142102
1651215620000|2022-04-29 07:00:20|4744|4741|4734.5|4727.5|4749.5|4742.5|4730.5|4726|4102
1651215630000|2022-04-29 07:00:30|4733.5|4726.5|4744.5|4739|4744.5|4739|4730|4724.5|1422
1651215640000|2022-04-29 07:00:40|4742.5|4736.5|4744.5|4740.5|4745.5|4741.5|4742|4736.5|374
1651215650000|2022-04-29 07:00:50|4743.5|4739.5|4754|4751|4754|4752|4741.5|4739|3894
1651215660000|2022-04-29 07:01:00|4755|4752|4754.5|4751.5|4758|4755|4754.5|4751.5|777
1651215670000|2022-04-29 07:01:10|4754|4750|4740|4737.5|4754|4750|4739|4735.5|12015
1651215680000|2022-04-29 07:01:20|4739.5|4738.5|4739.5|4737|4743|4740.5|4733|4730|6833
1651215690000|2022-04-29 07:01:30|4739|4738|4733.5|4731.5|4739.5|4738|4733.5|4731.5|1930
1651215700000|2022-04-29 07:01:40|4733|4731|4728|4726|4733|4731|4728|4726|1100
1651215710000|2022-04-29 07:01:50|4729|4726.5|4725|4723|4730|4728.5|4725|4722|1137
1651215720000|2022-04-29 07:02:00|4724.5|4723.5|4726|4723.5|4729|4726|4724.5|4723|1537
1651215730000|2022-04-29 07:02:10|4727|4724.5|4724|4722|4728.5|4725.5|4723|4722|4328
1651215740000|2022-04-29 07:02:20|4724.5|4722.5|4729|4726|4730|4728.5|4724.5|4722.5|3794
1651215750000|2022-04-29 07:02:30|4727.5|4725.5|4729.5|4726.5|4729.5|4726.5|4725|4723|2922
1651215760000|2022-04-29 07:02:40|4730|4727|4732.5|4730|4733|4731|4729.5|4727|1523
1651215770000|2022-04-29 07:02:50|4731.5|4731|4729.5|4727|4731.5|4731|4727.5|4726|2872
1651215780000|2022-04-29 07:03:00|4730|4728|4730.5|4727.5|4733|4730|4726.5|4725|3761
1651215790000|2022-04-29 07:03:10|4731|4727|4725.5|4724.5|4731|4729.5|4725.5|4723.5|1035
1651215800000|2022-04-29 07:03:20|4725|4724|4730|4728|4732|4728|4724.5|4723.5|838
1651215810000|2022-04-29 07:03:30|4731|4728.5|4715|4712.5|4732|4729.5|4711.5|4710.5|4769
1651215820000|2022-04-29 07:03:40|4714.5|4711.5|4717|4714|4718.5|4715.5|4711.5|4710|3289
1651215830000|2022-04-29 07:03:50|4716.5|4713|4717|4716|4717.5|4716|4715|4713|432
1651215840000|2022-04-29 07:04:00|4716.5|4714.5|4715|4713|4716.5|4714.5|4713.5|4712.5|2570
1651215850000|2022-04-29 07:04:10|4714.5|4713.5|4710|4706|4715|4713.5|4707|4704|2339
1651215860000|2022-04-29 07:04:20|4709.5|4706.5|4706.5|4704|4709.5|4706.5|4706.5|4704|182
1651215870000|2022-04-29 07:04:30|4706|4703|4698.5|4695.5|4706|4704|4696|4694.5|9468
1651215880000|2022-04-29 07:04:40|4699.5|4695|4691.5|4689|4699.5|4696.5|4691.5|4689|1012
1651215890000|2022-04-29 07:04:50|4691|4688|4694.5|4693|4699.5|4695.5|4690|4686|8182
1651215900000|2022-04-29 07:05:00|4693.5|4692|4695|4692.5|4699.5|4696|4693.5|4692|6273
1651215910000|2022-04-29 07:05:10|4694.5|4693|4694|4692.5|4701.5|4698|4694|4692.5|4240
1651215920000|2022-04-29 07:05:20|4693.5|4692|4693|4688.5|4694.5|4692|4684.5|4681|2557
1651215930000|2022-04-29 07:05:30|4692|4689|4694.5|4692|4700|4698|4691.5|4689|3521
1651215940000|2022-04-29 07:05:40|4695|4692.5|4707|4704|4708.5|4704|4695|4692.5|6903
1651215950000|2022-04-29 07:05:50|4708|4704.5|4702|4699.5|4710.5|4706.5|4702|4699|618
1651215960000|2022-04-29 07:06:00|4703|4700|4705|4700.5|4705|4701.5|4701|4699.5|218
1651215970000|2022-04-29 07:06:10|4703|4700|4694.5|4692|4705|4702|4694.5|4692|359
1651215980000|2022-04-29 07:06:20|4695.5|4690.5|4691.5|4688.5|4695.5|4691.5|4690.5|4685.5|150
1651215990000|2022-04-29 07:06:30|4691|4689.5|4694.5|4691.5|4695.5|4692.5|4690.5|4687.5|229
1651216000000|2022-04-29 07:06:40|4695|4692.5|4693.5|4691.5|4699|4694.5|4693.5|4690.5|719
1651216010000|2022-04-29 07:06:50|4692|4690.5|4693|4690.5|4694.5|4691|4689|4684.5|400
1651216020000|2022-04-29 07:07:00|4692.5|4689|4685|4682.5|4693.5|4691|4684|4680.5|1309
1651216030000|2022-04-29 07:07:10|4684.5|4681.5|4686|4683|4688.5|4685.5|4684|4680|1383
1651216040000|2022-04-29 07:07:20|4687.5|4683.5|4688.5|4685|4689|4686|4687.5|4683.5|966
1651216050000|2022-04-29 07:07:30|4688|4685.5|4683|4681|4688|4685.5|4683|4680|562
1651216060000|2022-04-29 07:07:40|4684|4681.5|4686.5|4685|4688.5|4685.5|4684|4681.5|273
1651216070000|2022-04-29 07:07:50|4687|4685.5|4683.5|4680|4687|4685.5|4683.5|4680|743
1651216080000|2022-04-29 07:08:00|4684.5|4680.5|4688.5|4685.5|4689.5|4686.5|4684.5|4680|679
1651216090000|2022-04-29 07:08:10|4687|4684.5|4687.5|4685|4689.5|4687|4684.5|4680.5|914
1651216100000|2022-04-29 07:08:20|4686.5|4684|4683|4680|4686.5|4685|4682|4680|784
1651216110000|2022-04-29 07:08:30|4683.5|4680.5|4683|4679.5|4685|4682.5|4680.5|4679|895
1651216120000|2022-04-29 07:08:40|4681.5|4679|4682.5|4679|4683|4681.5|4681|4679|382
1651216130000|2022-04-29 07:08:50|4681|4679.5|4688|4685|4688|4685|4681|4679|3927
1651216140000|2022-04-29 07:09:00|4687|4685.5|4692.5|4689.5|4693|4690|4682.5|4679.5|4852
1651216150000|2022-04-29 07:09:10|4692|4689|4690|4687.5|4692|4689.5|4687|4686|2089
1651216160000|2022-04-29 07:09:20|4690.5|4687|4695.5|4692.5|4696.5|4693.5|4690.5|4687|2422
1651216170000|2022-04-29 07:09:30|4695|4692|4696.5|4694|4698|4694.5|4691.5|4690|2196
1651216180000|2022-04-29 07:09:40|4697|4694.5|4699.5|4697.5|4700|4697.5|4695.5|4693|551
1651216190000|2022-04-29 07:09:50|4700|4698|4702.5|4700.5|4704|4700.5|4700|4698|325
1651216200000|2022-04-29 07:10:00|4703|4701|4709|4707|4709|4707|4703|4701|173
1651216210000|2022-04-29 07:10:10|4708.5|4706.5|4709|4707|4709|4707.5|4708|4706.5|20
1651216220000|2022-04-29 07:10:20|4709.5|4707.5|4704|4702|4709.5|4708.5|4704|4701.5|3279
1651216230000|2022-04-29 07:10:30|4703.5|4701.5|4703|4700.5|4705|4702.5|4702|4700|406
1651216240000|2022-04-29 07:10:40|4703.5|4701|4700|4698|4703.5|4701|4699.5|4698|309
1651216250000|2022-04-29 07:10:50|4699.5|4697.5|4696|4694|4699.5|4697.5|4696|4694|323
1651216260000|2022-04-29 07:11:00|4696.5|4694.5|4696.5|4695|4697|4695.5|4693.5|4691|4885
1651216270000|2022-04-29 07:11:10|4697|4695.5|4701|4698.5|4701.5|4699|4697|4695.5|471
1651216280000|2022-04-29 07:11:20|4700.5|4699|4700.5|4698.5|4701|4699.5|4700|4698.5|497
1651216290000|2022-04-29 07:11:30|4701|4699|4703|4701.5|4703.5|4701.5|4700.5|4698.5|13
1651216300000|2022-04-29 07:11:40|4702.5|4701|4703|4701|4703|4701|4701.5|4700|222
1651216310000|2022-04-29 07:11:50|4702.5|4700.5|4707|4705|4708|4705.5|4702.5|4700.5|741
1651216320000|2022-04-29 07:12:00|4706.5|4705.5|4708.5|4706.5|4708.5|4706.5|4706.5|4705|315
1651216330000|2022-04-29 07:12:10|4709|4707|4706|4704|4709.5|4707.5|4704|4702|2913
1651216340000|2022-04-29 07:12:20|4705.5|4703.5|4705|4702.5|4705.5|4703.5|4704|4701.5|178
1651216350000|2022-04-29 07:12:30|4704.5|4702|4699.5|4697.5|4705|4704|4699|4697|5208
1651216360000|2022-04-29 07:12:40|4700.5|4698|4703.5|4701|4704.5|4701.5|4700.5|4698|1526
1651216370000|2022-04-29 07:12:50|4703|4701.5|4697.5|4696|4703.5|4702|4697.5|4696|4120
1651216380000|2022-04-29 07:13:00|4696.5|4695|4695.5|4694|4697.5|4695.5|4692.5|4690|5938
1651216390000|2022-04-29 07:13:10|4695|4693.5|4694|4691.5|4695|4693.5|4694|4691.5|107
1651216400000|2022-04-29 07:13:20|4693.5|4691|4687|4684.5|4693.5|4691|4684|4681.5|2390
1651216410000|2022-04-29 07:13:30|4686.5|4685|4687|4685|4687.5|4685.5|4686.5|4684.5|0
1651216420000|2022-04-29 07:13:40|4686.5|4684.5|4683|4681|4687|4684.5|4682.5|4681|886
1651216430000|2022-04-29 07:13:50|4683.5|4681.5|4682.5|4680.5|4685|4683|4682|4680|858
1651216440000|2022-04-29 07:14:00|4682|4681|4680|4678|4683.5|4682.5|4679.5|4678|3008
1651216450000|2022-04-29 07:14:10|4680.5|4678.5|4678.5|4677.5|4682.5|4680.5|4678.5|4677|6975
1651216460000|2022-04-29 07:14:20|4678|4677|4680|4677.5|4682|4679|4678|4675|701
1651216470000|2022-04-29 07:14:30|4679.5|4677|4673.5|4672|4679.5|4677|4672.5|4672|876
1651216480000|2022-04-29 07:14:40|4673|4671.5|4676.5|4675|4677|4676|4669.5|4668|1589
1651216490000|2022-04-29 07:14:50|4677|4675.5|4682.5|4680|4683.5|4681|4675|4673|3432
1651216500000|2022-04-29 07:15:00|4682|4679.5|4681|4680|4682.5|4680.5|4676|4673.5|8580
1651216510000|2022-04-29 07:15:10|4680.5|4680.5|4684.5|4682.5|4684.5|4682.5|4680.5|4680.5|1365
1651216520000|2022-04-29 07:15:20|4684|4683|4689|4686.5|4689|4687|4680.5|4679|3731
1651216530000|2022-04-29 07:15:30|4688.5|4686|4689.5|4687.5|4691|4688.5|4687|4685|296
1651216540000|2022-04-29 07:15:40|4690|4688|4696.5|4695|4696.5|4695|4690|4687.5|821
1651216550000|2022-04-29 07:15:50|4697|4694.5|4696.5|4694|4697|4696|4695.5|4692|676
1651216560000|2022-04-29 07:16:00|4696|4693.5|4690.5|4689|4696.5|4694|4689.5|4687.5|1679
1651216570000|2022-04-29 07:16:10|4690|4688.5|4691.5|4690|4692.5|4691|4689.5|4688.5|1776
1651216580000|2022-04-29 07:16:20|4692|4690.5|4698.5|4696.5|4699|4696.5|4692|4690.5|726
1651216590000|2022-04-29 07:16:30|4699.5|4697|4704|4702.5|4705|4704|4698.5|4696.5|850
1651216600000|2022-04-29 07:16:40|4704.5|4703|4708|4706|4708.5|4706|4704.5|4702.5|869
1651216610000|2022-04-29 07:16:50|4707|4705.5|4711|4708.5|4711.5|4709.5|4707|4705.5|990
1651216620000|2022-04-29 07:17:00|4710.5|4708|4705.5|4703|4712.5|4709.5|4705.5|4702|1299
1651216630000|2022-04-29 07:17:10|4705|4702.5|4706.5|4704|4707|4705|4704.5|4702.5|401
1651216640000|2022-04-29 07:17:20|4706|4704.5|4712.5|4710|4714|4711|4706|4703|892
1651216650000|2022-04-29 07:17:30|4713|4710.5|4714.5|4712.5|4715|4713|4712.5|4710|72
1651216660000|2022-04-29 07:17:40|4714|4712|4709.5|4707|4715|4713.5|4709.5|4706.5|1266
1651216670000|2022-04-29 07:17:50|4709|4706.5|4707|4704.5|4710|4708.5|4707|4704|600
1651216680000|2022-04-29 07:18:00|4706|4704|4702.5|4701|4707|4705|4702|4700|199
1651216690000|2022-04-29 07:18:10|4703|4701.5|4705.5|4704.5|4706|4704.5|4703|4701.5|527
1651216700000|2022-04-29 07:18:20|4706.5|4705|4707|4705|4707|4705.5|4705|4703|1232
1651216710000|2022-04-29 07:18:30|4706.5|4705.5|4707|4705.5|4707|4706|4705|4703.5|147
1651216720000|2022-04-29 07:18:40|4708|4706|4709.5|4707.5|4710|4707.5|4707.5|4705.5|197
1651216730000|2022-04-29 07:18:50|4709|4707|4711.5|4708.5|4711.5|4708.5|4708.5|4707|494
1651216740000|2022-04-29 07:19:00|4711|4708|4711.5|4709|4712|4711|4710.5|4708|274
1651216750000|2022-04-29 07:19:10|4712|4709.5|4714.5|4712|4714.5|4712.5|4710|4709|1225
1651216760000|2022-04-29 07:19:20|4714|4712.5|4715|4713|4716|4714|4712|4710|825
1651216770000|2022-04-29 07:19:30|4714.5|4712|4707.5|4706|4714.5|4713|4706.5|4704|2061
1651216780000|2022-04-29 07:19:40|4707|4705.5|4705.5|4703.5|4707.5|4705.5|4705|4703.5|0
1651216790000|2022-04-29 07:19:50|4706|4704|4703|4701.5|4706|4704|4702|4700.5|814
1651216800000|2022-04-29 07:20:00|4702.5|4701|4702.5|4700|4703.5|4701.5|4701.5|4698.5|266
1651216810000|2022-04-29 07:20:10|4703|4700.5|4698.5|4696|4703|4701|4697.5|4694|3900
1651216820000|2022-04-29 07:20:20|4699|4697|4696.5|4694.5|4699|4697|4696.5|4694.5|338
1651216830000|2022-04-29 07:20:30|4698.5|4695|4695|4692.5|4700|4698.5|4694.5|4691.5|3167
1651216840000|2022-04-29 07:20:40|4694.5|4692|4696.5|4694|4696.5|4694.5|4693.5|4691|846
1651216850000|2022-04-29 07:20:50|4697.5|4694.5|4695.5|4693.5|4700|4698|4694|4691|2251
1651216860000|2022-04-29 07:21:00|4695|4692.5|4693|4690|4695|4692.5|4692|4690|210
1651216870000|2022-04-29 07:21:10|4692.5|4690.5|4693|4690.5|4693|4690.5|4692|4690|561
1651216880000|2022-04-29 07:21:20|4692.5|4690|4692|4690|4693|4690.5|4691|4688.5|358
1651216890000|2022-04-29 07:21:30|4692.5|4690.5|4690|4687.5|4692.5|4691|4690|4687|170
1651216900000|2022-04-29 07:21:40|4690.5|4688|4695|4692.5|4696.5|4693.5|4690.5|4687.5|868
1651216910000|2022-04-29 07:21:50|4695.5|4693|4695.5|4693|4697|4694.5|4695|4692.5|274
1651216920000|2022-04-29 07:22:00|4696.5|4694|4702|4700|4702.5|4700|4696.5|4694|1760
1651216930000|2022-04-29 07:22:10|4701.5|4699|4704.5|4702|4707|4704|4701.5|4699|2195
1651216940000|2022-04-29 07:22:20|4705|4702.5|4710|4707.5|4710|4708|4704.5|4702.5|906
1651216950000|2022-04-29 07:22:30|4710.5|4708|4710|4708.5|4712.5|4709.5|4708.5|4707|2751
1651216960000|2022-04-29 07:22:40|4709.5|4707.5|4712.5|4709.5|4713.5|4710.5|4706.5|4703.5|3139
1651216970000|2022-04-29 07:22:50|4711.5|4710|4709|4707.5|4714|4711|4708.5|4707|2270
1651216980000|2022-04-29 07:23:00|4708.5|4707|4710.5|4708|4711.5|4710|4706|4704|4032
1651216990000|2022-04-29 07:23:10|4711|4708.5|4709.5|4707.5|4713|4710.5|4707.5|4705|5028
1651217000000|2022-04-29 07:23:20|4708.5|4707|4710.5|4708|4711|4708.5|4705.5|4703|2282
1651217010000|2022-04-29 07:23:30|4710|4707.5|4709.5|4707|4710|4708.5|4707.5|4706|2650
1651217020000|2022-04-29 07:23:40|4709|4706.5|4709.5|4708|4710.5|4709|4708.5|4706|1718
1651217030000|2022-04-29 07:23:50|4710|4707.5|4704|4701.5|4711|4709|4704|4701|2086
1651217040000|2022-04-29 07:24:00|4703.5|4702|4698|4697|4703.5|4702|4697|4695.5|1478
1651217050000|2022-04-29 07:24:10|4697.5|4696.5|4694.5|4692.5|4698|4696.5|4694.5|4692|102
1651217060000|2022-04-29 07:24:20|4695|4692|4693|4691|4695|4693|4692.5|4690.5|0
1651217070000|2022-04-29 07:24:30|4693.5|4691.5|4694.5|4692|4698|4696.5|4693.5|4691.5|807
1651217080000|2022-04-29 07:24:40|4693|4693|4695.5|4693.5|4697|4695.5|4693|4692|2861
1651217090000|2022-04-29 07:24:50|4695|4694|4698|4696|4698|4696|4695|4693.5|956
1651217100000|2022-04-29 07:25:00|4697.5|4695.5|4696.5|4695.5|4698|4696|4696.5|4694|0
1651217110000|2022-04-29 07:25:10|4696|4695|4697.5|4696|4697.5|4696.5|4693|4692|1763
1651217120000|2022-04-29 07:25:20|4697|4694.5|4695|4693|4697|4694.5|4695|4693|165
1651217130000|2022-04-29 07:25:30|4694.5|4692.5|4694|4692.5|4695.5|4693.5|4694|4692|673
1651217140000|2022-04-29 07:25:40|4694.5|4693|4695|4693.5|4695|4693.5|4694.5|4692.5|928
1651217150000|2022-04-29 07:25:50|4695.5|4694|4697.5|4695.5|4698.5|4696.5|4695.5|4694|407
1651217160000|2022-04-29 07:26:00|4697|4695|4695.5|4694|4697.5|4695|4695.5|4693|408
1651217170000|2022-04-29 07:26:10|4696|4694.5|4698|4696|4698|4697|4696|4694.5|1016
1651217180000|2022-04-29 07:26:20|4698.5|4696.5|4704.5|4702.5|4705|4703|4698.5|4696.5|1907
1651217190000|2022-04-29 07:26:30|4705|4703|4704|4702.5|4705.5|4703.5|4704|4702|134
1651217200000|2022-04-29 07:26:40|4704.5|4703|4704|4702.5|4707|4704.5|4703.5|4702.5|440
1651217210000|2022-04-29 07:26:50|4704.5|4703|4702.5|4700.5|4706|4704|4702.5|4700.5|344
1651217220000|2022-04-29 07:27:00|4702|4700|4700.5|4699.5|4702|4700|4698|4696.5|1787
1651217230000|2022-04-29 07:27:10|4701|4700|4697.5|4695.5|4702.5|4701|4697.5|4695.5|1164
1651217240000|2022-04-29 07:27:20|4697|4696|4695|4694|4697|4696|4695|4694|140
1651217250000|2022-04-29 07:27:30|4694|4693|4693.5|4692.5|4695|4694|4692.5|4691|3862
1651217260000|2022-04-29 07:27:40|4694.5|4693|4693.5|4691.5|4695|4693.5|4692|4690|1303
1651217270000|2022-04-29 07:27:50|4692.5|4691|4692.5|4690.5|4694|4692.5|4691|4690|1453
1651217280000|2022-04-29 07:28:00|4692|4690|4693|4692|4694|4692|4691|4689.5|4954
1651217290000|2022-04-29 07:28:10|4693.5|4692.5|4696|4695|4697|4695.5|4693.5|4692|3820
1651217300000|2022-04-29 07:28:20|4695.5|4694.5|4696|4694.5|4700|4699|4695.5|4693.5|3159
1651217310000|2022-04-29 07:28:30|4695.5|4693.5|4689.5|4687.5|4697.5|4695.5|4689|4687.5|10474
1651217320000|2022-04-29 07:28:40|4689|4687|4689.5|4688|4691|4689.5|4689|4687|2074
1651217330000|2022-04-29 07:28:50|4689|4687|4685.5|4684|4689.5|4687|4685.5|4683.5|273
1651217340000|2022-04-29 07:29:00|4685|4683.5|4689.5|4687|4689.5|4687|4685|4683|906
1651217350000|2022-04-29 07:29:10|4689|4686.5|4689.5|4687.5|4690.5|4688.5|4686.5|4684|2335
1651217360000|2022-04-29 07:29:20|4690|4688|4689.5|4687.5|4691|4689.5|4689.5|4687.5|318
1651217370000|2022-04-29 07:29:30|4690|4688|4692.5|4690.5|4693.5|4691.5|4689.5|4688|1473
1651217380000|2022-04-29 07:29:40|4692|4691|4696.5|4694|4696.5|4694.5|4692|4690.5|615
1651217390000|2022-04-29 07:29:50|4697|4695|4697.5|4695.5|4699|4697.5|4696.5|4694|1517
1651217400000|2022-04-29 07:30:00|4697|4695|4697|4695|4700|4698|4695|4693|3124
1651217410000|2022-04-29 07:30:10|4696.5|4694.5|4708|4706|4709.5|4707.5|4696|4694.5|3004
1651217420000|2022-04-29 07:30:20|4707.5|4705.5|4698.5|4697.5|4708|4706.5|4697|4695.5|1311
1651217430000|2022-04-29 07:30:30|4699.5|4697|4704.5|4702.5|4707|4705.5|4699.5|4697|2099
1651217440000|2022-04-29 07:30:40|4704|4702|4703|4701|4705|4703|4703|4701|194
1651217450000|2022-04-29 07:30:50|4702.5|4700.5|4702.5|4700.5|4703|4701.5|4698|4696.5|214
1651217460000|2022-04-29 07:31:00|4702|4700|4697.5|4696|4702.5|4700.5|4696.5|4695|295
1651217470000|2022-04-29 07:31:10|4697|4696.5|4695|4693.5|4697|4696.5|4693|4692|841
1651217480000|2022-04-29 07:31:20|4696|4694|4696|4694.5|4698|4696|4695|4694|625
1651217490000|2022-04-29 07:31:30|4696.5|4695|4699|4697.5|4699.5|4698|4695.5|4694|1231
1651217500000|2022-04-29 07:31:40|4698.5|4698|4698.5|4697.5|4699|4698|4697|4695.5|980
1651217510000|2022-04-29 07:31:50|4698|4697|4702|4700.5|4702|4700.5|4697|4695.5|1069
1651217520000|2022-04-29 07:32:00|4702.5|4701|4700.5|4698.5|4702.5|4701|4699|4697.5|689
1651217530000|2022-04-29 07:32:10|4701|4699|4698.5|4696.5|4701.5|4700|4697.5|4696|478
1651217540000|2022-04-29 07:32:20|4698|4697|4699|4698|4699.5|4699|4697.5|4696.5|419
1651217550000|2022-04-29 07:32:30|4699.5|4697.5|4700.5|4699|4700.5|4699.5|4699.5|4697.5|229
1651217560000|2022-04-29 07:32:40|4700|4699.5|4701|4699.5|4702|4700.5|4699.5|4698|330
1651217570000|2022-04-29 07:32:50|4700.5|4700|4700|4698.5|4701|4700|4699.5|4698.5|143
1651217580000|2022-04-29 07:33:00|4699.5|4699|4702.5|4701.5|4703.5|4701.5|4698.5|4697|1147
1651217590000|2022-04-29 07:33:10|4703|4702|4706|4704|4706.5|4704.5|4703|4702|650
1651217600000|2022-04-29 07:33:20|4705.5|4703.5|4705|4703.5|4706|4704.5|4705|4703|221
1651217610000|2022-04-29 07:33:30|4704.5|4704|4705|4704|4705|4704|4703.5|4702.5|548
1651217620000|2022-04-29 07:33:40|4705.5|4704.5|4708|4706|4708.5|4706.5|4705.5|4704|285
1651217630000|2022-04-29 07:33:50|4707.5|4706.5|4705|4703|4707.5|4706.5|4704.5|4703|1380
1651217640000|2022-04-29 07:34:00|4704.5|4702.5|4704|4702.5|4705.5|4703.5|4703.5|4702.5|466
1651217650000|2022-04-29 07:34:10|4704.5|4703|4706|4704.5|4706.5|4704.5|4704.5|4702.5|518
1651217660000|2022-04-29 07:34:20|4706.5|4704|4708|4706|4708|4706|4706|4704|100
1651217670000|2022-04-29 07:34:30|4707.5|4705.5|4706|4704.5|4708|4706|4704.5|4703|907
1651217680000|2022-04-29 07:34:40|4706.5|4704|4709|4707.5|4710|4708.5|4706|4704|721
1651217690000|2022-04-29 07:34:50|4709.5|4708|4708.5|4707|4710|4709|4707|4705.5|2196
1651217700000|2022-04-29 07:35:00|4708|4707.5|4712.5|4711|4712.5|4711|4707.5|4706|2591
1651217710000|2022-04-29 07:35:10|4713|4711.5|4712.5|4711|4713|4712.5|4710.5|4709|799
1651217720000|2022-04-29 07:35:20|4713|4711.5|4714|4712.5|4714.5|4713.5|4712.5|4711|542
1651217730000|2022-04-29 07:35:30|4715|4713|4715|4713.5|4715.5|4714.5|4714.5|4713|2213
1651217740000|2022-04-29 07:35:40|4715.5|4714|4718|4716|4719|4717|4715.5|4714|530
1651217750000|2022-04-29 07:35:50|4718.5|4716.5|4716|4715|4718.5|4717|4716|4714|795
1651217760000|2022-04-29 07:36:00|4716.5|4715.5|4718|4716.5|4718.5|4717.5|4716.5|4715|280
1651217770000|2022-04-29 07:36:10|4717.5|4716|4714.5|4713|4717.5|4716|4713.5|4712|142
1651217780000|2022-04-29 07:36:20|4715|4713.5|4715.5|4714|4716|4714.5|4715|4713|25
1651217790000|2022-04-29 07:36:30|4716|4714.5|4718.5|4717|4718.5|4717|4716|4714.5|317
1651217800000|2022-04-29 07:36:40|4718|4716.5|4714.5|4713.5|4718.5|4716.5|4713.5|4712|1307
1651217810000|2022-04-29 07:36:50|4715.5|4714|4718|4716|4718|4716.5|4714.5|4713|4258
1651217820000|2022-04-29 07:37:00|4717.5|4715.5|4717.5|4716.5|4718.5|4717.5|4717|4715.5|408
1651217830000|2022-04-29 07:37:10|4717|4716|4716|4714.5|4717|4716|4714|4712|843
1651217840000|2022-04-29 07:37:20|4716.5|4714|4713.5|4712|4716.5|4714|4713|4712|0
1651217850000|2022-04-29 07:37:30|4714|4712.5|4714.5|4713|4715|4713.5|4714|4712.5|339
1651217860000|2022-04-29 07:37:40|4714|4712.5|4713|4712|4714|4712.5|4711.5|4710.5|1440
1651217870000|2022-04-29 07:37:50|4714|4713|4714.5|4713.5|4717|4715.5|4714|4712.5|419
1651217880000|2022-04-29 07:38:00|4715.5|4714|4716.5|4714.5|4718|4716|4715.5|4714|2007
1651217890000|2022-04-29 07:38:10|4715.5|4714|4715|4714.5|4717.5|4716|4714.5|4713|1754
1651217900000|2022-04-29 07:38:20|4715.5|4714|4714.5|4713.5|4716|4714|4713.5|4713|1655
1651217910000|2022-04-29 07:38:30|4714|4713|4712.5|4711|4714|4713|4712|4710.5|211
1651217920000|2022-04-29 07:38:40|4712|4710.5|4713|4712|4713|4712|4711|4709.5|87
1651217930000|2022-04-29 07:38:50|||||||||10
1651217940000|2022-04-29 07:39:00|4712.5|4711.5|4712|4710.5|4712.5|4711.5|4711.5|4710|398
1651217950000|2022-04-29 07:39:10|4711.5|4710|4711.5|4710|4712|4710.5|4710.5|4710|100
1651217960000|2022-04-29 07:39:20|4712|4710.5|4712.5|4711|4712.5|4711|4712|4710.5|219
1651217970000|2022-04-29 07:39:30|4712|4710.5|4715.5|4714|4715.5|4714|4712|4710|497
1651217980000|2022-04-29 07:39:40|4716|4714.5|4715.5|4714.5|4718|4717|4715.5|4714.5|3074
1651217990000|2022-04-29 07:39:50|4716|4715|4716|4714.5|4716.5|4715|4715.5|4714.5|612
1651218000000|2022-04-29 07:40:00|4715.5|4715|4712.5|4711|4715.5|4715|4712.5|4711|732
1651218010000|2022-04-29 07:40:10|4712|4710.5|4711.5|4710.5|4712|4711|4711|4709.5|207
1651218020000|2022-04-29 07:40:20|4711|4710|4710|4708.5|4711|4710|4710|4708.5|162
1651218030000|2022-04-29 07:40:30|4709.5|4709|4708|4706.5|4710|4709|4708|4706.5|0
1651218040000|2022-04-29 07:40:40|4707.5|4706|4706.5|4705|4708.5|4707.5|4706|4705|736
1651218050000|2022-04-29 07:40:50|4707|4705.5|4709.5|4708.5|4710.5|4709|4705.5|4703.5|658
1651218060000|2022-04-29 07:41:00|4709|4709|4711|4710|4711|4710|4709|4709|161
1651218070000|2022-04-29 07:41:10|4710.5|4709.5|4714|4712|4714.5|4713|4709.5|4707.5|1077
1651218080000|2022-04-29 07:41:20|4713|4712.5|4709.5|4707.5|4713|4712.5|4709|4707.5|1015
1651218090000|2022-04-29 07:41:30|4709|4708|4713|4711.5|4713.5|4711.5|4708.5|4706.5|311
1651218100000|2022-04-29 07:41:40|4712.5|4711|4712|4711.5|4713|4712|4712|4710.5|416
1651218110000|2022-04-29 07:41:50|4711.5|4711|4707.5|4706|4711.5|4711|4707.5|4706|1425
1651218120000|2022-04-29 07:42:00|4708|4706.5|4712.5|4711|4714.5|4712.5|4708|4706|975
1651218130000|2022-04-29 07:42:10|4712|4710.5|4714.5|4713|4715|4713.5|4711|4709.5|725
1651218140000|2022-04-29 07:42:20|4714|4712.5|4712|4710.5|4714|4712.5|4711|4710|1581
1651218150000|2022-04-29 07:42:30|4712.5|4711|4711.5|4710|4714|4713|4711.5|4710|175
1651218160000|2022-04-29 07:42:40|4711|4709.5|4709|4707.5|4713|4711|4708|4706.5|508
1651218170000|2022-04-29 07:42:50|4710|4708|4711|4709.5|4711.5|4709.5|4710|4708|57
1651218180000|2022-04-29 07:43:00|4710.5|4709|4709|4707.5|4711|4709.5|4708|4706.5|408
1651218190000|2022-04-29 07:43:10|4709.5|4708|4706.5|4704.5|4709.5|4708.5|4705|4704|916
1651218200000|2022-04-29 07:43:20|4706|4705|4708|4707|4708|4707|4706|4705|688
1651218210000|2022-04-29 07:43:30|4708.5|4707.5|4707|4706.5|4709|4708|4707|4706|532
1651218220000|2022-04-29 07:43:40|4707.5|4707|4705.5|4704.5|4709|4708|4705.5|4704.5|1330
1651218230000|2022-04-29 07:43:50|4706|4705|4709|4708|4709|4708|4706|4705|4786
1651218240000|2022-04-29 07:44:00|4708.5|4707.5|4706|4704.5|4708.5|4707.5|4704.5|4703|551
1651218250000|2022-04-29 07:44:10|4706.5|4705|4710|4708.5|4711|4709.5|4706.5|4705|1720
1651218260000|2022-04-29 07:44:20|4709.5|4708|4708.5|4707|4710|4709|4707.5|4706.5|142
1651218270000|2022-04-29 07:44:30|4709|4707.5|4710|4708.5|4711|4709.5|4709|4707.5|329
1651218280000|2022-04-29 07:44:40|4710.5|4709|4711|4709.5|4711|4710|4710|4709|507
1651218290000|2022-04-29 07:44:50|4709|4708.5|4710.5|4709.5|4711|4710|4709|4708.5|2083
1651218300000|2022-04-29 07:45:00|4710|4710|4710.5|4709|4712.5|4711|4710|4709|656
1651218310000|2022-04-29 07:45:10|4710|4708.5|4708|4707|4710|4709|4707|4705.5|1271
1651218320000|2022-04-29 07:45:20|4707.5|4706.5|4706|4704.5|4708.5|4707|4705.5|4704.5|361
1651218330000|2022-04-29 07:45:30|4705.5|4705|4706.5|4705|4708|4706.5|4705.5|4705|1465
1651218340000|2022-04-29 07:45:40|4707|4705.5|4708|4706.5|4708|4707|4707|4705|330
1651218350000|2022-04-29 07:45:50|4708.5|4707|4708.5|4707|4709.5|4708|4708|4706.5|562
1651218360000|2022-04-29 07:46:00|4708|4706.5|4708|4706|4708.5|4706.5|4706.5|4705|669
1651218370000|2022-04-29 07:46:10|4707.5|4705.5|4707.5|4706|4708|4706.5|4705.5|4704|36
1651218380000|2022-04-29 07:46:20|4708.5|4706.5|4707.5|4706|4709.5|4708|4707.5|4706|363
1651218390000|2022-04-29 07:46:30|4707|4705.5|4706|4704.5|4707|4705.5|4705|4704|148
1651218400000|2022-04-29 07:46:40|4705.5|4704|4706|4704|4706|4705|4704.5|4703|575
1651218410000|2022-04-29 07:46:50|4705.5|4704.5|4706.5|4705|4706.5|4705.5|4705.5|4704|0
1651218420000|2022-04-29 07:47:00|4706|4704.5|4706|4704.5|4706.5|4705|4705|4704|269
1651218430000|2022-04-29 07:47:10|4705.5|4705|4708|4706.5|4708|4706.5|4705.5|4705|417
1651218440000|2022-04-29 07:47:20|4707.5|4707|4707.5|4706|4708|4707|4706|4704.5|197
1651218450000|2022-04-29 07:47:30|4708|4705.5|4706|4704.5|4708|4705.5|4704.5|4703|484
1651218460000|2022-04-29 07:47:40|4705.5|4703.5|4707|4705.5|4707|4705.5|4704.5|4703.5|38
1651218470000|2022-04-29 07:47:50|4706.5|4706|4708.5|4707|4709.5|4707.5|4706|4705|242
1651218480000|2022-04-29 07:48:00|4708|4706.5|4706.5|4705|4708|4707|4706.5|4705|411
1651218490000|2022-04-29 07:48:10|4707|4705.5|4709.5|4708|4710|4708.5|4707|4705.5|421
1651218500000|2022-04-29 07:48:20|4710|4708.5|4710|4708.5|4710|4709|4709.5|4707.5|125
1651218510000|2022-04-29 07:48:30|4709.5|4709|4706|4704|4709.5|4709|4705.5|4704|1887
1651218520000|2022-04-29 07:48:40|4706.5|4704.5|4709|4707.5|4709|4708|4706.5|4704|569
1651218530000|2022-04-29 07:48:50|4708.5|4707|4706|4704|4708.5|4707|4705|4704|242
1651218540000|2022-04-29 07:49:00|4705.5|4703.5|4706|4704.5|4706.5|4705|4704.5|4703|252
1651218550000|2022-04-29 07:49:10|4706.5|4705|4705|4704|4706.5|4705|4704.5|4704|316
1651218560000|2022-04-29 07:49:20|4705.5|4704.5|4706|4704.5|4706.5|4705.5|4705.5|4704.5|136
1651218570000|2022-04-29 07:49:30|4705.5|4704|4708|4706.5|4708.5|4707|4705|4704|271
1651218580000|2022-04-29 07:49:40|4708.5|4707|4708.5|4707|4708.5|4707|4708|4706.5|0
1651218590000|2022-04-29 07:49:50|4709|4707.5|4709.5|4708|4709.5|4708|4709|4707.5|0
1651218600000|2022-04-29 07:50:00|4710|4708.5|4712|4711|4712|4711|4709.5|4708|1067
1651218610000|2022-04-29 07:50:10|4712.5|4711.5|4712|4710.5|4713.5|4712|4711|4710.5|784
1651218620000|2022-04-29 07:50:20|4711.5|4711|4714.5|4713|4715|4714|4711.5|4711|250
1651218630000|2022-04-29 07:50:30|4714|4712.5|4713.5|4712|4715|4714|4713|4711.5|574
1651218640000|2022-04-29 07:50:40|4713|4712.5|4711.5|4710|4713|4713|4711|4709.5|649
1651218650000|2022-04-29 07:50:50|4712|4710.5|4712|4710.5|4713.5|4712|4711.5|4710|237
1651218660000|2022-04-29 07:51:00|4711.5|4710|4709.5|4708|4712|4710.5|4709.5|4708|3
1651218670000|2022-04-29 07:51:10|4710|4709|4709.5|4708.5|4710.5|4709|4709|4708.5|373
1651218680000|2022-04-29 07:51:20|4709|4708|4709|4708|4709|4708|4708.5|4707|0
1651218690000|2022-04-29 07:51:30|4708.5|4707.5|4709|4708|4709|4708.5|4708.5|4707|642
1651218700000|2022-04-29 07:51:40|4708.5|4707|4709|4707.5|4709|4708|4707|4706|450
1651218710000|2022-04-29 07:51:50|4708.5|4707|4707.5|4706|4709|4707.5|4707|4705.5|551
1651218720000|2022-04-29 07:52:00|4706.5|4706.5|4705.5|4704.5|4707.5|4706.5|4705.5|4704.5|1007
1651218730000|2022-04-29 07:52:10|4705|4703.5|4707|4706|4707|4706.5|4705|4703.5|904
1651218740000|2022-04-29 07:52:20|4708|4706.5|4710|4709|4710|4709|4707.5|4706.5|229
1651218750000|2022-04-29 07:52:30|4710.5|4709.5|4712|4711|4712|4711|4710|4709|545
1651218760000|2022-04-29 07:52:40|4712.5|4711.5|4716|4714.5|4716|4714.5|4712.5|4711.5|908
1651218770000|2022-04-29 07:52:50|4715.5|4714|4716.5|4716|4717|4716|4715.5|4714|2343
1651218780000|2022-04-29 07:53:00|4716|4715.5|4717|4716|4717|4716.5|4715.5|4714.5|990
1651218790000|2022-04-29 07:53:10|4717.5|4715.5|4717.5|4716.5|4717.5|4716.5|4717|4715.5|550
1651218800000|2022-04-29 07:53:20|4717|4716|4718|4717|4718|4717|4716.5|4715.5|946
1651218810000|2022-04-29 07:53:30|4718.5|4717.5|4720|4719|4720|4719.5|4718.5|4717|658
1651218820000|2022-04-29 07:53:40|4721|4718.5|4721|4719.5|4721|4720|4718|4717|848
1651218830000|2022-04-29 07:53:50|4720.5|4719|4723|4722|4723|4722|4720.5|4719|618
1651218840000|2022-04-29 07:54:00|4722.5|4721.5|4722.5|4721.5|4723|4722|4721.5|4721|453
1651218850000|2022-04-29 07:54:10|4723|4722|4724|4723|4724.5|4723|4721.5|4721|3370
1651218860000|2022-04-29 07:54:20|4723.5|4722|4722|4721|4725|4724|4722|4721|1258
1651218870000|2022-04-29 07:54:30|4722.5|4721.5|4723|4721|4723|4721.5|4722.5|4721|134
1651218880000|2022-04-29 07:54:40|4723.5|4721.5|4724.5|4723.5|4724.5|4723.5|4723.5|4721.5|137
1651218890000|2022-04-29 07:54:50|4724|4723|4724.5|4723|4724.5|4723|4724|4722.5|36
1651218900000|2022-04-29 07:55:00|4725|4723.5|4724.5|4723|4725|4723.5|4724.5|4723|292
1651218910000|2022-04-29 07:55:10|4725|4723.5|4724.5|4723.5|4725|4723.5|4724.5|4723|74
1651218920000|2022-04-29 07:55:20|4724|4723|4723|4722|4724|4723|4723|4722|2827
1651218930000|2022-04-29 07:55:30|4723.5|4722.5|4722.5|4722|4724|4722.5|4722.5|4722|313
1651218940000|2022-04-29 07:55:40|4722|4721|4722|4721|4722|4721|4722|4721|62
1651218950000|2022-04-29 07:55:50|4721.5|4720.5|4719|4718|4721.5|4720.5|4719|4718|3478
1651218970000|2022-04-29 07:56:10|4718.5|4717.5|4716|4715|4719|4718|4715.5|4715|1494
1651218980000|2022-04-29 07:56:20|4715.5|4714.5|4714.5|4714|4715.5|4714.5|4714.5|4714|248
1651218990000|2022-04-29 07:56:30|4715|4713.5|4715.5|4714|4715.5|4714|4713.5|4713|1315
1651219000000|2022-04-29 07:56:40|4715|4715|4716|4715|4717|4716|4715|4715|575
1651219010000|2022-04-29 07:56:50|4715.5|4714|4716|4714.5|4717|4715.5|4715.5|4714|258
1651219020000|2022-04-29 07:57:00|4715.5|4715|4714.5|4714|4717|4716|4714|4713|4162
1651219030000|2022-04-29 07:57:10|4714|4712.5|4715.5|4714|4716|4714.5|4713.5|4712.5|2414
1651219040000|2022-04-29 07:57:20|4715|4714.5|4715|4713.5|4715.5|4714.5|4714|4712.5|0
1651219050000|2022-04-29 07:57:30|4714.5|4714|4714.5|4713|4714.5|4714|4713|4712.5|108
1651219060000|2022-04-29 07:57:40|4714|4712.5|4715.5|4715|4717.5|4716|4713.5|4712|2032
1651219070000|2022-04-29 07:57:50|4716|4715.5|4717.5|4716|4717.5|4716|4716|4715|128
1651219080000|2022-04-29 07:58:00|4717|4715.5|4719|4717.5|4719.5|4718.5|4716|4715|7937
1651219090000|2022-04-29 07:58:10|4719.5|4718|4719|4718|4722|4721.5|4719|4717.5|2128
1651219100000|2022-04-29 07:58:20|4718.5|4717.5|4715.5|4715|4718.5|4718|4715.5|4715|62
1651219110000|2022-04-29 07:58:30|4716.5|4715.5|4717.5|4716.5|4717.5|4716.5|4716.5|4715.5|245
1651219120000|2022-04-29 07:58:40|4718|4717|4718|4716.5|4718|4717|4717|4715.5|302
1651219130000|2022-04-29 07:58:50|4717.5|4716|4716|4715|4717.5|4716|4716|4715|312
1651219140000|2022-04-29 07:59:00|4715.5|4714.5|4717|4716|4718|4716.5|4715|4713|2193
1651219150000|2022-04-29 07:59:10|4717.5|4716.5|4719|4718|4719.5|4718|4717|4716.5|129
1651219160000|2022-04-29 07:59:20|4719.5|4718.5|4719.5|4719|4720|4719|4719|4718.5|238
1651219170000|2022-04-29 07:59:30|4720|4719.5|4721.5|4720|4722|4720.5|4720|4719.5|267
1651219180000|2022-04-29 07:59:40|4721|4720.5|4721.5|4720.5|4722|4720.5|4721|4720|0
1651219190000|2022-04-29 07:59:50|4722|4721|4719|4718|4722|4721|4718.5|4718|170
1651219200000|2022-04-29 08:00:00|4718.5|4717.5|4716|4714.5|4718.5|4717.5|4715|4713.5|804
1651219210000|2022-04-29 08:00:10|4716.5|4715|4715|4713.5|4717|4715.5|4714|4712.5|906
1651219220000|2022-04-29 08:00:20|4714.5|4713|4713.5|4712|4715.5|4714|4713.5|4712|343
1651219230000|2022-04-29 08:00:30|4713|4712.5|4713|4712|4713.5|4713|4712.5|4712|134
1651219240000|2022-04-29 08:00:40|4712.5|4711|4712|4710.5|4712.5|4711|4711|4710|227
1651219250000|2022-04-29 08:00:50|4711.5|4710|4711|4710|4711.5|4710|4710.5|4709|145
1651219260000|2022-04-29 08:01:00|4710.5|4709.5|4714|4712.5|4714|4712.5|4710.5|4709|2271
1651219270000|2022-04-29 08:01:10|4714.5|4713|4713.5|4712.5|4716.5|4715|4713.5|4712.5|350
1651219280000|2022-04-29 08:01:20|4713|4712|4714.5|4713.5|4715.5|4714|4713|4711.5|817
1651219290000|2022-04-29 08:01:30|4714|4713|4714|4712.5|4714.5|4713|4713.5|4712|82
1651219300000|2022-04-29 08:01:40|4713.5|4713|4713|4712|4714|4713|4712.5|4712|1810
1651219310000|2022-04-29 08:01:50|4712.5||4713||4713||4712.5||0
1651219320000|2022-04-29 08:02:00|4712.5|4711|4709.5|4708|4712.5|4711|4709|4708|615
1651219330000|2022-04-29 08:02:10|4709|4708.5|4714|4712.5|4714.5|4713|4709|4708.5|980
1651219340000|2022-04-29 08:02:20|4714.5|4713|4713|4712|4714.5|4713.5|4713|4711|700
1651219350000|2022-04-29 08:02:30|4712.5|4711.5|4713|4711.5|4713|4712|4711|4709.5|2161
1651219360000|2022-04-29 08:02:40|4712.5|4711|4713.5|4712|4713.5|4712|4711|4709.5|1101
1651219370000|2022-04-29 08:02:50|4713|4713|4715.5|4715|4715.5|4715|4713|4712|1413
1651219380000|2022-04-29 08:03:00|4716.5|4715.5|4715|4714|4718.5|4717|4715|4713|2085
1651219390000|2022-04-29 08:03:10|4715.5|4714.5|4716|4715|4717|4715.5|4715.5|4714.5|72
1651219400000|2022-04-29 08:03:20|4715.5|4714.5|4714.5|4713|4715.5|4714.5|4713.5|4712|1062
1651219410000|2022-04-29 08:03:30|4715|4713.5|4712.5|4711.5|4716|4714|4712.5|4711|863
1651219420000|2022-04-29 08:03:40|4712|4711|4713|4712|4713|4712|4712|4710.5|461
1651219430000|2022-04-29 08:03:50|4713.5|4712.5|4713.5|4712|4714|4712.5|4712.5|4711.5|378
1651219440000|2022-04-29 08:04:00|4713|4711.5|4711.5|4710|4713.5|4711.5|4711|4710|1467
1651219450000|2022-04-29 08:04:10|4711|4709.5|4711.5|4710|4712.5|4711|4710.5|4709|450
1651219460000|2022-04-29 08:04:20|4712|4710.5|4712|4710.5|4712|4710.5|4711.5|4710.5|0
1651219470000|2022-04-29 08:04:30|4711.5|4710|4711.5|4710.5|4712|4711|4711|4709.5|134
1651219480000|2022-04-29 08:04:40|4712|4709.5|4711|4709.5|4712|4710|4710.5|4709.5|107
1651219490000|2022-04-29 08:04:50|4711.5|4710|4711|4710|4712|4710.5|4711|4710|365
1651219500000|2022-04-29 08:05:00|4711.5|4710.5|4716.5|4715|4716.5|4715|4711.5|4710.5|1298
1651219510000|2022-04-29 08:05:10|4716|4714.5|4714.5|4713|4716.5|4715.5|4714|4712.5|376
1651219520000|2022-04-29 08:05:20|4714|4712.5|4710.5|4709|4714.5|4713|4710|4708.5|752
1651219530000|2022-04-29 08:05:30|4711|4709.5|4710.5|4709|4712|4710.5|4710|4709|316
1651219540000|2022-04-29 08:05:40|4710|4709.5|4709.5|4708.5|4710.5|4709.5|4709|4708.5|30
1651219550000|2022-04-29 08:05:50|4710|4708|4709|4708|4710|4708.5|4708.5|4708|229
1651219560000|2022-04-29 08:06:00|4708.5|4707.5|4704.5|4704|4708.5|4707.5|4704.5|4704|684
1651219570000|2022-04-29 08:06:10|4704|4703|4705|4704|4705|4704.5|4703|4701.5|913
1651219580000|2022-04-29 08:06:20|4704.5|4703.5|4704.5|4703|4704.5|4703.5|4703|4701.5|1092
1651219590000|2022-04-29 08:06:30|4704|4702.5|4703|4702|4704|4702.5|4702.5|4701|446
1651219600000|2022-04-29 08:06:40|4703.5|4701.5|4701.5|4700|4703.5|4701.5|4701|4700|124
1651219610000|2022-04-29 08:06:50|4701|4699.5|4700.5|4699.5|4701|4699.5|4699.5|4699|936
1651219620000|2022-04-29 08:07:00|4700|4699|4699.5|4698.5|4700|4699|4698|4697.5|2974
1651219630000|2022-04-29 08:07:10|4699|4698|4700.5|4699.5|4701|4700|4698.5|4697.5|2560
1651219640000|2022-04-29 08:07:20|4701|4700|4701|4700|4701.5|4700.5|4701|4700|147
1651219650000|2022-04-29 08:07:30|4701.5|4700.5|4701|4699.5|4701.5|4700.5|4701|4699.5|110
1651219660000|2022-04-29 08:07:40|4701.5|4700|4701.5|4700.5|4702.5|4701.5|4701|4699.5|504
1651219670000|2022-04-29 08:07:50|4701|4700|4700.5|4699|4701|4700|4699|4698|1265
1651219680000|2022-04-29 08:08:00|4700|4699.5|4700.5|4699|4700.5|4699.5|4700|4699|123
1651219690000|2022-04-29 08:08:10|4701|4699.5|4702.5|4701.5|4702.5|4702|4701|4699.5|748
1651219700000|2022-04-29 08:08:20|4702|4701|4701|4700|4702|4701|4700.5|4699.5|414
1651219710000|2022-04-29 08:08:30|4701.5|4700.5|4700.5|4699.5|4702|4701|4700.5|4699.5|863
1651219720000|2022-04-29 08:08:40|4701|4700|4699|4698|4702|4700.5|4699|4698|5475
1651219730000|2022-04-29 08:08:50|4698.5|4697.5|4699|4698|4699.5|4698|4698|4697.5|1018
1651219740000|2022-04-29 08:09:00|4698.5|4697.5|4699|4698|4699|4698|4698.5|4697.5|100
1651219750000|2022-04-29 08:09:10|4698.5|4697.5|4700|4699|4700.5|4699.5|4698.5|4697.5|2113
1651219760000|2022-04-29 08:09:20|4699.5|4698.5|4700|4699|4700|4699.5|4699|4698.5|253
1651219770000|2022-04-29 08:09:30|4700.5|4699.5|4702.5|4701.5|4702.5|4701.5|4700.5|4699.5|829
1651219780000|2022-04-29 08:09:40|4702|4701|4703|4702|4703.5|4702.5|4702|4701|1079
1651219790000|2022-04-29 08:09:50|4702.5|4701.5|4704.5|4703.5|4704.5|4703.5|4702.5|4701.5|130
1651219800000|2022-04-29 08:10:00|4705|4704|4704|4703|4705.5|4704|4704|4703|234
1651219810000|2022-04-29 08:10:10|4703.5|4702.5|4703|4702|4704|4703|4703|4701.5|702
1651219820000|2022-04-29 08:10:20|4703.5|4702.5|4705.5|4704.5|4705.5|4705|4703.5|4702.5|222
1651219830000|2022-04-29 08:10:30|4705|4704|4705.5|4704.5|4705.5|4704.5|4704.5|4704|222
1651219840000|2022-04-29 08:10:40|4706|4705|4706|4704.5|4706.5|4705.5|4705|4704|432
1651219850000|2022-04-29 08:10:50|4705.5|4705|4706|4705|4706.5|4705.5|4705.5|4705|0
1651219860000|2022-04-29 08:11:00|4706.5|4705.5|4708|4706.5|4709|4707.5|4706.5|4705|692
1651219870000|2022-04-29 08:11:10|4707.5||4707.5||4708||4707.5||98
1651219880000|2022-04-29 08:11:20|4707|4706|4706.5|4705.5|4707|4706.5|4706.5|4705.5|800
1651219890000|2022-04-29 08:11:30|4707|4706|4708.5|4707.5|4709|4708|4706.5|4705.5|975
1651219900000|2022-04-29 08:11:40|4709|4708|4708.5|4708|4709|4708|4708.5|4707.5|343
1651219910000|2022-04-29 08:11:50|4709|4707.5|4706.5|4705.5|4709.5|4707.5|4706.5|4705|496
1651219920000|2022-04-29 08:12:00|4706|4705|4709|4708|4709|4708|4706|4705|388
1651219930000|2022-04-29 08:12:10|4709.5|4708.5|4707|4705.5|4709.5|4708.5|4707|4705.5|515
1651219940000|2022-04-29 08:12:20|4707.5|4706|4708|4707|4708.5|4707.5|4707.5|4706|107
1651219950000|2022-04-29 08:12:30|4708.5|4707.5|4710|4709.5|4712|4711|4708.5|4707.5|554
1651219960000|2022-04-29 08:12:40|4709.5|4709|4710|4708.5|4710|4709|4709|4708.5|374
1651219970000|2022-04-29 08:12:50|4710.5|4709|4712.5|4711.5|4713|4711.5|4710.5|4709|418
1651219980000|2022-04-29 08:13:00|4712|4711|4712|4711|4712.5|4711|4711|4710|422
1651219990000|2022-04-29 08:13:10|4712.5|4711.5|4715.5|4714.5|4716|4715|4712|4711.5|1930
1651220000000|2022-04-29 08:13:20|4716|4715|4717|4716|4717.5|4716.5|4716|4715|519
1651220010000|2022-04-29 08:13:30|4716.5|4715.5|4716|4715|4717|4716|4716|4715|709
1651220020000|2022-04-29 08:13:40|4716.5|4715.5|4714|4713|4717|4715.5|4714|4713|110
1651220030000|2022-04-29 08:13:50|4714.5|4713.5|4716.5|4715.5|4717|4715.5|4714.5|4713.5|274
1651220040000|2022-04-29 08:14:00|4716|4715|4716.5|4715.5|4716.5|4715.5|4715|4714|659
1651220050000|2022-04-29 08:14:10|4717|4716|4716.5|4715|4717|4716|4714.5|4713.5|1264
1651220060000|2022-04-29 08:14:20|4716|4715.5|4716.5|4715.5|4716.5|4715.5|4716|4715|57
1651220070000|2022-04-29 08:14:30|4716|4716|4714.5|4713|4716|4716|4714|4713|310
1651220080000|2022-04-29 08:14:40|4714|4712.5|4711.5|4711|4714|4712.5|4711.5|4710|49
1651220090000|2022-04-29 08:14:50|4711|4710.5|4711|4710|4711|4710.5|4711|4710|37
1651220100000|2022-04-29 08:15:00|4710.5|4709.5|4711.5|4710|4711.5|4710.5|4708.5|4707|770
1651220110000|2022-04-29 08:15:10|4711|4710.5|4710|4708.5|4711.5|4711|4710|4708.5|731
1651220120000|2022-04-29 08:15:20|4710.5|4709|4712.5|4711.5|4712.5|4711.5|4710.5|4708.5|443
1651220130000|2022-04-29 08:15:30|4712|4712|4712|4711|4712|4712|4711.5|4711|277
1651220140000|2022-04-29 08:15:40|4711.5|4710.5|4712.5|4711|4712.5|4711.5|4711|4709.5|176
1651220150000|2022-04-29 08:15:50|4713|4711.5|4713.5|4712|4714|4713|4712.5|4711.5|251
1651220160000|2022-04-29 08:16:00|4714|4712.5|4713.5|4712|4714.5|4713.5|4713|4712|396
1651220170000|2022-04-29 08:16:10|4714|4712.5|4714|4712.5|4715.5|4714.5|4713.5|4712|481
1651220180000|2022-04-29 08:16:20|4713.5|4713|4714.5|4713.5|4715.5|4714|4713.5|4713|302
1651220190000|2022-04-29 08:16:30|4714|4713|4714|4713|4715|4713.5|4713|4712|602
1651220200000|2022-04-29 08:16:40|4714.5|4713.5|4715.5|4714.5|4716|4714.5|4714.5|4713.5|419
1651220210000|2022-04-29 08:16:50|4715|4715|4716|4715|4716|4715|4715|4714.5|75
1651220220000|2022-04-29 08:17:00|4716.5|4715.5|4715|4714|4716.5|4715.5|4715|4714|645
1651220230000|2022-04-29 08:17:10|4714.5|4713.5|4712.5|4712|4714.5|4713.5|4712.5|4711|867
1651220240000|2022-04-29 08:17:20|4713.5|4712.5|4711.5|4710|4713.5|4713|4711.5|4710|105
1651220250000|2022-04-29 08:17:30|4712|4710.5|4712.5|4711.5|4713.5|4712.5|4711|4710.5|1035
1651220260000|2022-04-29 08:17:40|4713|4712|4715|4714|4715|4714|4712|4711|2462
1651220270000|2022-04-29 08:17:50|4715.5|4714.5|4715.5|4714.5|4716|4715|4714|4713|1835
1651220280000|2022-04-29 08:18:00|4716|4715|4714|4713|4716|4715|4714|4713|2023
1651220290000|2022-04-29 08:18:10|4713.5|4713.5|4712.5|4711.5|4714|4713.5|4712.5|4711.5|736
1651220300000|2022-04-29 08:18:20|4713|4712|4713.5|4712.5|4714|4713|4712.5|4712|162
1651220310000|2022-04-29 08:18:30|4714|4713|4714|4713|4715|4713.5|4713.5|4713|911
1651220320000|2022-04-29 08:18:40|4714.5|4713.5|4714.5|4713.5|4715.5|4714.5|4714.5|4713|697
1651220330000|2022-04-29 08:18:50|4715|4714|4714|4713|4715|4714|4714|4713|107
1651220340000|2022-04-29 08:19:00|4713.5|4713.5|4715.5|4715|4715.5|4715|4713.5|4713.5|859
1651220350000|2022-04-29 08:19:10|4716|4714.5|4717|4716|4717.5|4716|4715.5|4714.5|256
1651220360000|2022-04-29 08:19:20|4717.5|4716.5|4718|4717|4718.5|4717.5|4717.5|4716.5|269
1651220370000|2022-04-29 08:19:30|4718.5|4717.5|4717.5|4717|4718.5|4717.5|4717|4716.5|654
1651220380000|2022-04-29 08:19:40|4717|4716.5|4718|4717|4718|4717|4716.5|4715|2603
1651220390000|2022-04-29 08:19:50|4718.5|4716.5|4718.5|4717.5|4719|4718.5|4718|4716.5|1737
1651220400000|2022-04-29 08:20:00|4718|4717|4720|4719|4720|4719|4718|4717|3112
1651220410000|2022-04-29 08:20:10||4719.5||4719.5||4719.5||4719|82
1651220420000|2022-04-29 08:20:20|4719.5|4719|4718.5|4717.5|4720|4719|4718|4717|1750
1651220430000|2022-04-29 08:20:30|4718|4717|4719.5|4718.5|4719.5|4718.5|4718|4717|361
1651220440000|2022-04-29 08:20:40|4720|4719|4720|4719|4720|4719.5|4720|4719|179
1651220450000|2022-04-29 08:20:50|4720.5|4719.5|4720.5|4719.5|4722|4721|4719.5|4719|2417
1651220460000|2022-04-29 08:21:00|4721|4720|4720|4719.5|4721|4720.5|4720|4719.5|929
1651220470000|2022-04-29 08:21:10|4719.5|4719|4721.5|4721|4722|4721|4719.5|4719|190
1651220480000|2022-04-29 08:21:20|4722|4721.5|4724|4723|4724|4723|4722|4721.5|1103
1651220490000|2022-04-29 08:21:30|4723.5|4722.5|4725|4724|4725|4724|4723|4722|1242
1651220500000|2022-04-29 08:21:40|4724.5|4723.5|4726.5|4725|4727|4725.5|4724.5|4723.5|292
1651220510000|2022-04-29 08:21:50|4726|4725.5|4723|4722|4726.5|4725.5|4723|4722|1909
1651220520000|2022-04-29 08:22:00|4722.5|4721.5|4719.5|4718.5|4723|4721.5|4719|4718|5986
1651220530000|2022-04-29 08:22:10|4720|4719|4719|4717.5|4720|4719|4718|4717|114
1651220540000|2022-04-29 08:22:20|4718.5|4718|4718.5|4717.5|4719|4718|4718.5|4717.5|408
1651220550000|2022-04-29 08:22:30|4718|4717|4718|4717|4718.5|4717.5|4718|4717|182
1651220560000|2022-04-29 08:22:40|4717.5|4717.5|4716.5|4715.5|4718|4717.5|4716.5|4715|728
1651220570000|2022-04-29 08:22:50|4717|4716|4716|4715|4718|4716.5|4716|4714.5|581
1651220580000|2022-04-29 08:23:00|4716.5|4714.5|4716|4714.5|4716.5|4715|4716|4714.5|106
1651220590000|2022-04-29 08:23:10|4715.5|4714|4714.5|4713.5|4715.5|4714|4713|4711.5|2244
1651220600000|2022-04-29 08:23:20|4715|4713|4714|4713|4715|4714|4713.5|4712.5|625
1651220610000|2022-04-29 08:23:30|4713.5|4712.5|4713.5|4712.5|4714|4713.5|4712.5|4711.5|550
1651220620000|2022-04-29 08:23:40||4713||4712.5||4713||4712.5|116
1651220630000|2022-04-29 08:23:50|4713|4712|4712.5|4711.5|4713|4712|4712.5|4711.5|381
1651220640000|2022-04-29 08:24:00|4712|4711|4710.5|4710|4712.5|4711|4709.5|4708.5|1417
1651220650000|2022-04-29 08:24:10|4710|4709.5|4712.5|4711|4712.5|4711.5|4710|4709|1480
1651220660000|2022-04-29 08:24:20|4713|4711.5|4712.5|4711|4713|4712.5|4712.5|4711|445
1651220670000|2022-04-29 08:24:30|4711.5|4711.5|4712.5|4711.5|4712.5|4712|4711.5|4711|640
1651220680000|2022-04-29 08:24:40|4712|4711|4710.5|4709|4712.5|4711.5|4710.5|4709|2156
1651220690000|2022-04-29 08:24:50|4711|4709.5|4712|4711|4712.5|4711.5|4711|4709.5|875
1651220700000|2022-04-29 08:25:00|4711.5|4710.5|4708.5|4707.5|4711.5|4710.5|4708.5|4707.5|1477
1651220710000|2022-04-29 08:25:10|4708|4707|4708|4707|4710|4708.5|4708|4706.5|1134
1651220720000|2022-04-29 08:25:20|4707.5|4706.5|4707.5|4707|4708|4707.5|4707.5|4706.5|967
1651220730000|2022-04-29 08:25:30|4707|4706.5|4705.5|4704|4707|4706.5|4705.5|4704|316
1651220740000|2022-04-29 08:25:40|4705|4704.5|4704|4703|4705|4704.5|4704|4703|432
1651220750000|2022-04-29 08:25:50|4705|4703.5|4710|4708.5|4711|4709.5|4705|4703.5|18336
1651220760000|2022-04-29 08:26:00|4710.5|4709|4714.5|4713.5|4714.5|4713.5|4710.5|4708.5|444
1651220770000|2022-04-29 08:26:10|4714|4713|4719.5|4718.5|4720|4718.5|4714|4713|962
1651220780000|2022-04-29 08:26:20|4719|4718|4718.5|4717.5|4719.5|4718.5|4718|4717|1452
1651220790000|2022-04-29 08:26:30|4717.5|4717|4716|4715|4718|4717|4715.5|4715|743
1651220800000|2022-04-29 08:26:40|4716.5|4715.5|4716|4715|4717.5|4716.5|4716|4715|357
1651220810000|2022-04-29 08:26:50|4715.5|4714.5|4716|4715|4716.5|4715.5|4713|4712|2083
1651220820000|2022-04-29 08:27:00|4715.5|4714.5|4716.5|4716|4716.5|4716|4715|4714|805
1651220830000|2022-04-29 08:27:10|4717|4716.5|4716|4715|4717|4716.5|4714|4713.5|1029
1651220840000|2022-04-29 08:27:20|4715.5|4714.5|4716.5|4715.5|4717|4716|4715.5|4714.5|38
1651220850000|2022-04-29 08:27:30|4717||4716.5||4717||4716.5||0
1651220860000|2022-04-29 08:27:40|4716|4715|4715.5|4714.5|4716|4715|4715|4714|797
1651220870000|2022-04-29 08:27:50|4716|4715|4715|4714|4716.5|4715.5|4715|4713.5|659
1651220880000|2022-04-29 08:28:00|4715.5|4714.5|4715|4714|4717|4715.5|4714.5|4713|920
1651220890000|2022-04-29 08:28:10|4715.5|4714.5|4714.5|4713.5|4715.5|4714.5|4714|4713|113
1651220900000|2022-04-29 08:28:20|4715|4714|4715.5|4714.5|4715.5|4714.5|4715|4714|35
1651220910000|2022-04-29 08:28:30|4715|4714|4717|4716|4717|4716|4713.5|4712.5|702
1651220920000|2022-04-29 08:28:40|4716.5|4715.5|4719|4717.5|4720.5|4719|4716.5|4715|814
1651220930000|2022-04-29 08:28:50|4718|4717|4717.5|4716.5|4718|4717|4716|4715|1124
1651220940000|2022-04-29 08:29:00|4717|4716|4716|4715|4717.5|4716|4715|4714|1109
1651220950000|2022-04-29 08:29:10|4716.5|4714.5|4715.5|4714.5|4717.5|4716|4715|4714|1911
1651220960000|2022-04-29 08:29:20|4715|4714|4717|4715.5|4717|4715.5|4713.5|4712.5|932
1651220970000|2022-04-29 08:29:30|4717.5|4716|4720|4719.5|4720|4719.5|4717.5|4715.5|534
1651220980000|2022-04-29 08:29:40|4719.5|4719|4719|4717.5|4720|4719|4718|4717|907
1651220990000|2022-04-29 08:29:50|4718.5|4718|4721|4719.5|4721|4719.5|4718.5|4718|306
1651221000000|2022-04-29 08:30:00|4720.5|4720|4717|4715.5|4721|4720|4716|4715|304
1651221010000|2022-04-29 08:30:10|4716.5|4715|4717|4716|4717|4716.5|4716.5|4715|0
1651221020000|2022-04-29 08:30:20|4717.5|4716.5|4718.5|4717|4718.5|4717.5|4717.5|4716|546
1651221030000|2022-04-29 08:30:30|4719|4717.5|4719.5|4719|4720.5|4719|4718.5|4717|487
1651221040000|2022-04-29 08:30:40|4720|4719.5|4719|4718|4722|4721|4719|4718|919
1651221050000|2022-04-29 08:30:50|4719.5|4718.5|4721|4720|4722|4720.5|4719|4718|38
1651221060000|2022-04-29 08:31:00|4721.5|4720.5|4722.5|4721|4723|4722|4721.5|4720.5|287
1651221070000|2022-04-29 08:31:10|4722|4720.5|4723|4722|4724.5|4723|4721|4720.5|955
1651221080000|2022-04-29 08:31:20|4723.5|4721.5|4726|4725|4726|4725|4723.5|4721.5|2277
1651221090000|2022-04-29 08:31:30|4725.5|4724.5|4726|4724.5|4726|4725|4725|4723.5|233
1651221100000|2022-04-29 08:31:40|4725.5|4725|4725|4724|4725.5|4725|4725|4723.5|361
1651221110000|2022-04-29 08:31:50|4724.5|4723.5|4723.5|4722.5|4724.5|4723.5|4723|4722|682
1651221120000|2022-04-29 08:32:00|4723|4722|4722.5|4721.5|4723|4722|4722.5|4721|172
1651221130000|2022-04-29 08:32:10|4723|4722|4722.5|4722|4723|4722.5|4722.5|4721|207
1651221140000|2022-04-29 08:32:20|4723|4721.5|4722.5|4721.5|4723|4721.5|4722.5|4721.5|240
1651221150000|2022-04-29 08:32:30|4723|4722|4721|4720|4723|4722|4721|4720|1659
1651221160000|2022-04-29 08:32:40|4721.5|4720.5|4723|4722|4723|4722.5|4721.5|4720.5|481
1651221170000|2022-04-29 08:32:50|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|0
1651221180000|2022-04-29 08:33:00|4723|4722|4724.5|4723|4724.5|4723|4723|4722|362
1651221190000|2022-04-29 08:33:10|4725|4723.5|4725.5|4724|4725.5|4724.5|4724.5|4723|142
1651221200000|2022-04-29 08:33:20|4725|4724.5|4725|4724|4725|4724.5|4725|4724|34
1651221210000|2022-04-29 08:33:30|4724.5|4723.5|4723.5|4722|4724.5|4723.5|4722.5|4722|1054
1651221220000|2022-04-29 08:33:40|4724|4722.5|4725|4723.5|4725.5|4724|4724|4722.5|2188
1651221230000|2022-04-29 08:33:50||4724||4723.5||4724||4723.5|20
1651221240000|2022-04-29 08:34:00|4724.5|4724|4725|4723.5|4725|4724|4724|4723.5|100
1651221250000|2022-04-29 08:34:10|4725.5|4724|4725|4724|4725.5|4724|4724.5|4724|214
1651221260000|2022-04-29 08:34:20|4725.5|4724.5|4726.5|4725.5|4727|4726|4725.5|4724.5|1048
1651221270000|2022-04-29 08:34:30|4726|4726|4727|4726|4727|4726|4726|4725.5|135
1651221280000|2022-04-29 08:34:40|4726.5|4725.5|4725.5|4724.5|4726.5|4725.5|4725|4724|886
1651221290000|2022-04-29 08:34:50|4725|4724|4723|4722|4725.5|4724|4723|4722|567
1651221300000|2022-04-29 08:35:00|4723.5|4722.5|4723|4722|4724|4722.5|4723|4722|125
1651221310000|2022-04-29 08:35:10|4723.5|4722.5|4724.5|4723.5|4724.5|4723.5|4723.5|4722|979
1651221320000|2022-04-29 08:35:20|4723.5|4723|4722|4721|4723.5|4723|4722|4721|418
1651221340000|2022-04-29 08:35:40|4722.5|4721.5|4724.5|4723|4724.5|4724|4722.5|4721.5|1171
1651221350000|2022-04-29 08:35:50|4724|4723.5|4726.5|4725.5|4728|4727|4724|4723|1490
1651221360000|2022-04-29 08:36:00|4727|4726|4728|4727|4728|4727|4727|4726|128
1651221370000|2022-04-29 08:36:10|4728.5|4727.5|4728.5|4727.5|4729|4728|4728.5|4727|562
1651221380000|2022-04-29 08:36:20|4728|4727|4727|4726|4728|4727|4726.5|4725.5|863
1651221390000|2022-04-29 08:36:30|4727.5|4726.5|4729|4728|4729|4728|4727.5|4726.5|1163
1651221400000|2022-04-29 08:36:40|4729.5|4728.5|4726.5|4725|4729.5|4728.5|4726.5|4725|2605
1651221410000|2022-04-29 08:36:50|4726|4724.5|4725.5|4724.5|4726|4725|4725.5|4724.5|448
1651221420000|2022-04-29 08:37:00|4725|4724|4724.5|4723|4725|4724.5|4724|4723|438
1651221430000|2022-04-29 08:37:10|4724|4722.5|4721|4720|4724|4722.5|4721|4720|348
1651221440000|2022-04-29 08:37:20|4720.5|4719.5|4720.5|4719.5|4721.5|4720.5|4720|4718.5|2954
1651221450000|2022-04-29 08:37:30|4720|4719|4715|4714|4721|4720|4715|4714|5631
1651221460000|2022-04-29 08:37:40|4715.5|4714.5|4720|4718.5|4720|4719|4715|4714.5|1286
1651221470000|2022-04-29 08:37:50|4720.5|4719|4718.5|4717.5|4720.5|4719|4718|4717|333
1651221480000|2022-04-29 08:38:00|4718|4717|4719|4718|4719|4718.5|4718|4717|373
1651221490000|2022-04-29 08:38:10|4719.5|4718.5|4718|4717|4720.5|4719.5|4718|4717|3118
1651221500000|2022-04-29 08:38:20|4718.5|4717.5|4719|4717.5|4719|4717.5|4718.5|4717.5|0
1651221510000|2022-04-29 08:38:30|4718.5|4717|4717|4716|4718.5|4717|4716.5|4716|506
1651221520000|2022-04-29 08:38:40|4716.5|4715|4716.5|4715.5|4716.5|4715.5|4716|4715|38
1651221530000|2022-04-29 08:38:50|4717|4716|4718.5|4717|4718.5|4717.5|4717|4715.5|1572
1651221540000|2022-04-29 08:39:00|4719|4717.5|4717.5|4716.5|4719|4717.5|4717|4716|568
1651221550000|2022-04-29 08:39:10|4718|4716|4718.5|4717.5|4718.5|4717.5|4717|4715.5|917
1651221560000|2022-04-29 08:39:20|4718|4717|4717.5|4717|4718|4717.5|4717.5|4716|0
1651221570000|2022-04-29 08:39:30|4718|4717.5|4718.5|4717.5|4719|4718|4717|4715.5|368
1651221580000|2022-04-29 08:39:40|4718|4717|4718.5|4717.5|4719|4717.5|4718|4716.5|1004
1651221590000|2022-04-29 08:39:50|4718|4717|4720|4719|4720|4719.5|4718|4717|394
1651221600000|2022-04-29 08:40:00|4719.5|4719.5|4719.5|4718.5|4719.5|4719.5|4719|4718.5|0
1651221610000|2022-04-29 08:40:10|4719|4718|4719.5|4719|4719.5|4719|4718.5|4717.5|1051
1651221620000|2022-04-29 08:40:20|4720|4719.5|4719.5|4718.5|4720|4719.5|4719|4718|235
1651221630000|2022-04-29 08:40:30|4720|4719|4721|4719.5|4721.5|4720.5|4719|4718|2145
1651221640000|2022-04-29 08:40:40|4720.5|4719|4719.5|4719|4720.5|4719.5|4719.5|4719|38
1651221650000|2022-04-29 08:40:50|4720|4719.5|4721|4720|4721|4720.5|4720|4719|295
1651221660000|2022-04-29 08:41:00|4720.5|4719.5|4720.5|4719.5|4720.5|4720|4720.5|4719|0
1651221670000|2022-04-29 08:41:10|4720|4719|4720|4719|4720|4719.5|4720|4719|516
1651221680000|2022-04-29 08:41:20|4720.5|4719.5|4721.5|4720.5|4722|4721|4720.5|4719.5|1370
1651221690000|2022-04-29 08:41:30|4721|4720|4721|4719.5|4721|4720.5|4720.5|4719.5|47
1651221700000|2022-04-29 08:41:40||4720||4719.5||4720||4719.5|0
1651221710000|2022-04-29 08:41:50|4720.5|4719|4718.5|4717.5|4720.5|4719|4718|4716.5|662
1651221720000|2022-04-29 08:42:00|4719|4718|4723.5|4722.5|4723.5|4722.5|4719|4718|394
1651221730000|2022-04-29 08:42:10|4724|4722|4725|4724|4726|4725|4723|4722|2192
1651221740000|2022-04-29 08:42:20|4724.5|4723.5|4722.5|4721.5|4724.5|4723.5|4721.5|4720|787
1651221770000|2022-04-29 08:42:50|4723|4722|4721.5|4720.5|4723|4722.5|4721.5|4720.5|384
1651221780000|2022-04-29 08:43:00|4722|4721|4721|4719.5|4722.5|4722|4720.5|4719.5|587
1651221790000|2022-04-29 08:43:10|4720.5|4720|4719.5|4718.5|4720.5|4720|4719|4717.5|757
1651221800000|2022-04-29 08:43:20|4719|4718|4720|4719|4720|4719|4718.5|4717|1511
1651221810000|2022-04-29 08:43:30|4719.5|4718.5|4718.5|4717.5|4719.5|4718.5|4718.5|4717.5|192
1651221820000|2022-04-29 08:43:40|4718|4718|4718|4717.5|4718.5|4718|4718|4717.5|221
1651221830000|2022-04-29 08:43:50|4717.5|4717|4718|4717|4718.5|4717|4717|4716|2327
1651221840000|2022-04-29 08:44:00|4718.5|4716.5|4719.5|4718.5|4720|4718.5|4718.5|4716.5|493
1651221850000|2022-04-29 08:44:10|4719|4719|4721|4719.5|4721.5|4720.5|4718.5|4718|1785
1651221860000|2022-04-29 08:44:20|4721.5|4720|4720.5|4719.5|4722.5|4721.5|4720.5|4719.5|120
1651221870000|2022-04-29 08:44:30|4720|4719|4719.5|4719|4720|4719|4719.5|4719|120
1651221880000|2022-04-29 08:44:40|4720|4719.5|4718|4717|4720.5|4719.5|4718|4717|268
1651221890000|2022-04-29 08:44:50|4718.5||4718.5||4718.5||4718||0
1651221900000|2022-04-29 08:45:00|4718|4716.5|4717.5|4716|4718|4716.5|4717|4716|639
1651221910000|2022-04-29 08:45:10|4718|4716.5|4716.5|4715|4719|4717.5|4715.5|4714.5|879
1651221920000|2022-04-29 08:45:20|4717|4715.5|4716.5|4716|4717.5|4716.5|4716.5|4715.5|110
1651221930000|2022-04-29 08:45:30|4717|4716.5|4720|4719|4720|4719|4716|4715|1587
1651221940000|2022-04-29 08:45:40|4720.5|4719.5|4720.5|4719.5|4721|4720|4720|4718.5|0
1651221950000|2022-04-29 08:45:50|4720|4719|4720.5|4719.5|4721|4720|4720|4719|36
1651221960000|2022-04-29 08:46:00|4720|4719|4720|4719.5|4721|4720.5|4719|4718.5|2302
1651221970000|2022-04-29 08:46:10|4720.5|4720|4722|4721|4722.5|4721.5|4720|4719|1338
1651221980000|2022-04-29 08:46:20|4721.5|4720.5|4718.5|4717|4721.5|4720.5|4718.5|4717|400
1651221990000|2022-04-29 08:46:30|4718|4718|4719|4718|4719.5|4718.5|4718|4716.5|84
1651222000000|2022-04-29 08:46:40|4718.5|4717.5|4720.5|4719.5|4720.5|4719.5|4718.5|4717.5|1289
1651222010000|2022-04-29 08:46:50|4721|4720|4723.5|4722.5|4723.5|4722.5|4721|4720|223
1651222020000|2022-04-29 08:47:00|4724|4723|4725.5|4724|4726.5|4725.5|4722.5|4722|1638
1651222030000|2022-04-29 08:47:10|4725|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724.5|0
1651222040000|2022-04-29 08:47:20|4725|4724|4725|4723.5|4725|4724|4723|4722|480
1651222050000|2022-04-29 08:47:30|4725.5|4724|4723.5|4722|4726|4724.5|4723.5|4722|780
1651222060000|2022-04-29 08:47:40|4723|4722.5|4724|4723|4725.5|4724|4723|4722.5|466
1651222070000|2022-04-29 08:47:50|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722.5|34
1651222080000|2022-04-29 08:48:00|||||||||5
1651222090000|2022-04-29 08:48:10|4723|4722|4722|4720.5|4723.5|4722|4721.5|4720.5|374
1651222100000|2022-04-29 08:48:20|4721.5|4720|4722.5|4721|4722.5|4721|4721|4720|205
1651222110000|2022-04-29 08:48:30|4722|4722|4723.5|4722|4724|4723.5|4722|4721.5|645
1651222120000|2022-04-29 08:48:40|4723|4721.5|4722.5|4721|4723|4721.5|4722.5|4721|0
1651222130000|2022-04-29 08:48:50|4723|4721.5|4724|4723|4724.5|4723.5|4723|4721.5|255
1651222140000|2022-04-29 08:49:00|4723.5|4722.5|4724.5|4723|4725|4723.5|4722.5|4721|400
1651222150000|2022-04-29 08:49:10|4725|4723.5|4725|4723.5|4725|4724|4724|4723|0
1651222160000|2022-04-29 08:49:20|4724.5|4724|4725|4724|4725|4724|4724.5|4724|0
1651222170000|2022-04-29 08:49:30||4724.5||4724.5||4724.5||4724|0
1651222180000|2022-04-29 08:49:40|4725.5|4725|4726|4724.5|4729|4728|4725.5|4724.5|1524
1651222190000|2022-04-29 08:49:50|4726.5|4725|4726|4724.5|4727.5|4726.5|4726|4724.5|705
1651222200000|2022-04-29 08:50:00|4725.5|4724|4725|4723.5|4725.5|4724|4724.5|4723|110
1651222210000|2022-04-29 08:50:10|4724.5|4724|4725.5|4724.5|4725.5|4725|4724.5|4724|117
1651222220000|2022-04-29 08:50:20|4726|4725|4727|4726|4727|4726|4726|4725|1265
1651222230000|2022-04-29 08:50:30|4726.5|4725.5|4724.5|4723.5|4726.5|4725.5|4724|4723|811
1651222240000|2022-04-29 08:50:40|4724|4723|4725|4724|4725|4724|4723.5|4722.5|0
1651222250000|2022-04-29 08:50:50|4724.5|4723.5|4724|4723|4724.5|4723.5|4723.5|4722.5|62
1651222260000|2022-04-29 08:51:00|4723.5|4723.5|4724|4723|4724.5|4723.5|4723.5|4723|36
1651222270000|2022-04-29 08:51:10|4724.5|4723.5|4724.5|4723|4724.5|4723.5|4724|4723|321
1651222280000|2022-04-29 08:51:20||4723.5||4723||4723.5||4723|0
1651222290000|2022-04-29 08:51:30||4723.5||4723.5||4723.5||4723|0
1651222300000|2022-04-29 08:51:40|4725|4724|4725|4724|4726|4724.5|4725|4724|120
1651222310000|2022-04-29 08:51:50|4725.5|4724.5|4724|4723|4725.5|4724.5|4724|4723|447
1651222320000|2022-04-29 08:52:00|4723.5|4722.5|4723.5|4722.5|4724|4722.5|4723.5|4722|0
1651222330000|2022-04-29 08:52:10|4723|4722|4725|4724|4725.5|4724.5|4723|4722|1641
1651222340000|2022-04-29 08:52:20|4725.5|4724.5|4726|4725|4726.5|4725|4724|4723|409
1651222350000|2022-04-29 08:52:30|4725.5|4724.5|4726|4725|4726.5|4725|4724|4723.5|246
1651222360000|2022-04-29 08:52:40|4726.5|4724.5|4724.5|4724|4726.5|4725|4724.5|4724|849
1651222370000|2022-04-29 08:52:50|4725|4723|4725|4724|4726|4725|4724.5|4723|2164
1651222380000|2022-04-29 08:53:00|4724.5|4723.5|4726|4724.5|4726|4725|4724.5|4723.5|1261
1651222390000|2022-04-29 08:53:10|4725.5|4725|4725.5|4724.5|4726|4725|4725.5|4724.5|0
1651222400000|2022-04-29 08:53:20|4725|4725|4728|4727|4728.5|4727.5|4724.5|4723.5|4061
1651222410000|2022-04-29 08:53:30|4728.5|4727.5|4727|4726|4728.5|4727.5|4727|4725.5|861
1651222420000|2022-04-29 08:53:40|4726.5|4725.5|4725|4724|4726.5|4725.5|4724.5|4723.5|1374
1651222430000|2022-04-29 08:53:50|4724.5|4724.5|4723.5|4722.5|4725|4724.5|4723.5|4722.5|562
1651222440000|2022-04-29 08:54:00|4723|4723|4725.5|4724.5|4726.5|4725.5|4723|4723|3377
1651222450000|2022-04-29 08:54:10|4726|4725|4724.5|4723.5|4726.5|4725|4724|4723.5|413
1651222460000|2022-04-29 08:54:20|4723.5|4724|4721|4720|4724|4724|4720|4718.5|1788
1651222470000|2022-04-29 08:54:30|4721.5|4720.5|4720.5|4719|4721.5|4720.5|4720|4719|116
1651222480000|2022-04-29 08:54:40||4719.5||4720||4720||4719.5|0
1651222490000|2022-04-29 08:54:50|4721|4720.5|4720|4718.5|4721.5|4721|4719.5|4718|36
1651222500000|2022-04-29 08:55:00|4719.5|4718|4719.5|4719|4719.5|4719|4719|4718|0
1651222510000|2022-04-29 08:55:10|4720|4719.5|4720|4718.5|4720|4719.5|4720|4718.5|250
1651222520000|2022-04-29 08:55:20||4719||4719||4719||4719|0
1651222530000|2022-04-29 08:55:30|4719.5|4718.5|4719|4718|4719.5|4718.5|4719|4718|109
1651222540000|2022-04-29 08:55:40|4719.5|4718.5|4720|4719|4720|4719|4719.5|4718.5|198
1651222550000|2022-04-29 08:55:50|4719.5|4718.5|4719|4718|4720|4719|4719|4718|72
1651222560000|2022-04-29 08:56:00|4718.5||4719||4719||4718.5||73
1651222570000|2022-04-29 08:56:10|4718.5|4718.5|4718.5|4717.5|4718.5|4718.5|4718|4717|104
1651222580000|2022-04-29 08:56:20|4719|4718|4718.5|4717.5|4719|4718.5|4718|4717|698
1651222590000|2022-04-29 08:56:30|4718|4718|4717.5|4716|4718|4718|4717.5|4716|210
1651222600000|2022-04-29 08:56:40|4718|4716.5|4717.5|4716.5|4718|4716.5|4717|4716|398
1651222610000|2022-04-29 08:56:50|4717||4717||4717||4717||0
1651222620000|2022-04-29 08:57:00|4716.5|4716|4716|4715|4716.5|4716|4714|4713|5362
1651222630000|2022-04-29 08:57:10|4715.5|4714.5|4716|4715|4716|4715|4715.5|4714.5|422
1651222640000|2022-04-29 08:57:20|4715.5||4715.5||4715.5||4715.5||0
1651222660000|2022-04-29 08:57:40|4716||4715.5||4716||4715.5||359
1651222670000|2022-04-29 08:57:50|4716|4714.5|4714.5|4714|4716|4714.5|4714.5|4714|395
1651222680000|2022-04-29 08:58:00|4715.5|4714.5|4716|4715|4718|4716.5|4715|4714.5|1106
1651222690000|2022-04-29 08:58:10|4715.5|4714.5|4716|4715.5|4716|4715.5|4715.5|4714.5|0
1651222700000|2022-04-29 08:58:20|4717|4716|4716.5|4715.5|4717|4716|4716.5|4715|490
1651222710000|2022-04-29 08:58:30|4717|4716|4718|4717.5|4718.5|4717.5|4717|4716|519
1651222720000|2022-04-29 08:58:40|4717|4717|4718|4717|4718|4717|4717|4716.5|1534
1651222730000|2022-04-29 08:58:50|4717.5|4717.5|4717.5|4716.5|4717.5|4717.5|4717.5|4716.5|47
1651222740000|2022-04-29 08:59:00|4717|4716|4716.5|4715.5|4717|4716|4716.5|4715.5|74
1651222750000|2022-04-29 08:59:10|4716|4715|4715.5|4714.5|4716|4715|4715.5|4714.5|444
1651222760000|2022-04-29 08:59:20||4715||4714.5||4715||4714.5|0
1651222770000|2022-04-29 08:59:30|4715|4715|4717.5|4716.5|4718.5|4717|4715|4713.5|2642
1651222780000|2022-04-29 08:59:40|4717|4716|4716.5|4715.5|4717.5|4716.5|4716.5|4715.5|72
1651222790000|2022-04-29 08:59:50|4717|4716|4717|4715.5|4717.5|4716.5|4716.5|4715.5|652
1651222800000|2022-04-29 09:00:00|4716.5|4716|4716|4715.5|4718.5|4717.5|4715.5|4715|1666
1651222810000|2022-04-29 09:00:10|4715.5|4715|4715.5|4714.5|4716|4715|4715.5|4714.5|200
1651222820000|2022-04-29 09:00:20|4715|4714|4715|4714|4716.5|4715.5|4714.5|4713|2185
1651222830000|2022-04-29 09:00:30|4715.5|4714.5|4716.5|4715|4717|4716|4715.5|4714.5|309
1651222840000|2022-04-29 09:00:40|4716|4715.5|4716.5|4716|4717|4716.5|4716|4715.5|552
1651222850000|2022-04-29 09:00:50|4717|4716.5|4716.5|4715.5|4717.5|4716.5|4716.5|4715.5|374
1651222860000|2022-04-29 09:01:00|4715.5|4715|4715.5|4715|4716|4715|4715|4713.5|1110
1651222870000|2022-04-29 09:01:10|4716|4714.5|4715.5|4714.5|4716.5|4715.5|4715.5|4714|156
1651222880000|2022-04-29 09:01:20|4716|4715|4716.5|4716|4716.5|4716|4715.5|4715|150
1651222890000|2022-04-29 09:01:30|4717|4716.5|4717.5|4716.5|4718.5|4717.5|4717|4716|722
1651222900000|2022-04-29 09:01:40|4718|4717|4717.5|4716|4718|4717|4717|4716|205
1651222910000|2022-04-29 09:01:50||4716.5||4716||4716.5||4716|0
1651222920000|2022-04-29 09:02:00|4718.5|4716.5|4715|4714|4718.5|4717.5|4714|4713|5125
1651222930000|2022-04-29 09:02:10|4714.5|4714.5|4714|4713|4715.5|4714.5|4712.5|4712|1938
1651222940000|2022-04-29 09:02:20|4714.5|4713.5|4714|4713|4714.5|4714|4713.5|4712.5|119
1651222950000|2022-04-29 09:02:30|4713.5|4712.5|4712.5|4711.5|4713.5|4712.5|4712.5|4711.5|38
1651222960000|2022-04-29 09:02:40|4713|4712|4713|4711.5|4713|4712|4713|4711.5|36
1651222970000|2022-04-29 09:02:50|4712.5|4712|4713|4712|4713|4712|4712.5|4712|0
1651222980000|2022-04-29 09:03:00|4712.5|4711.5|4712|4711|4715.5|4714|4712|4711|2549
1651222990000|2022-04-29 09:03:10|4712.5|4711.5|4712.5|4712|4712.5|4712|4712|4711.5|50
1651223000000|2022-04-29 09:03:20|4713|4711.5|4714.5|4713.5|4716.5|4715.5|4713|4711.5|918
1651223010000|2022-04-29 09:03:30|4715|4714|4715.5|4714.5|4716|4715|4715|4714|188
1651223020000|2022-04-29 09:03:40|4715|4714|4713|4712|4715.5|4714.5|4713|4712|779
1651223030000|2022-04-29 09:03:50|4712.5|4712.5|4711.5|4710.5|4713|4712.5|4711|4710.5|3280
1651223040000|2022-04-29 09:04:00|4712|4711|4712.5|4712|4713|4712|4711.5|4710|347
1651223050000|2022-04-29 09:04:10|4713|4711.5|4713|4711.5|4713.5|4713|4712.5|4711.5|112
1651223060000|2022-04-29 09:04:20|4713.5|4712|4715.5|4714|4716.5|4715|4713.5|4711.5|1686
1651223070000|2022-04-29 09:04:30|4716|4714.5|4716.5|4715.5|4717|4715.5|4715.5|4714.5|578
1651223080000|2022-04-29 09:04:40|4717|4716|4716|4715|4718|4717|4715.5|4714.5|2304
1651223090000|2022-04-29 09:04:50|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|205
1651223100000|2022-04-29 09:05:00|4717|4716|4717|4716.5|4717|4716.5|4716.5|4716|342
1651223110000|2022-04-29 09:05:10|4717.5|4717|4718.5|4717.5|4720|4719|4717.5|4716.5|617
1651223120000|2022-04-29 09:05:20|4718|4717|4716.5|4715.5|4719|4718|4716.5|4715|404
1651223130000|2022-04-29 09:05:30|4716|4715|4715.5|4714.5|4717|4715.5|4715|4714|38
1651223140000|2022-04-29 09:05:40|4715|4715|4715.5|4714.5|4715.5|4715|4715|4714|40
1651223150000|2022-04-29 09:05:50|4715|4714|4713|4712|4715|4714|4711.5|4710.5|549
1651223160000|2022-04-29 09:06:00|4713.5|4711.5|4711.5|4710.5|4714|4712.5|4711.5|4710.5|1197
1651223170000|2022-04-29 09:06:10|4711|4710|4711.5|4710.5|4712|4710.5|4710|4709.5|1912
1651223180000|2022-04-29 09:06:20|4711|4711|4711|4710.5|4711.5|4711|4711|4710.5|42
1651223190000|2022-04-29 09:06:30|4710.5|4710|4711|4710|4711|4710|4710|4709|763
1651223200000|2022-04-29 09:06:40|4711.5|4710.5|4712|4710.5|4712.5|4711.5|4711.5|4710|392
1651223210000|2022-04-29 09:06:50|4711.5|4710|4709.5|4708.5|4711.5|4710|4709.5|4708.5|117
1651223220000|2022-04-29 09:07:00|4709|4709|4710|4708.5|4710|4709|4709|4708.5|107
1651223230000|2022-04-29 09:07:10|4709.5|4709|4709.5|4708.5|4710|4709|4709.5|4708.5|0
1651223240000|2022-04-29 09:07:20|4710|4709|4711|4710|4711.5|4710|4710|4708.5|1209
1651223250000|2022-04-29 09:07:30|4710.5|4710.5|4711.5|4710.5|4713|4712|4710.5|4710.5|830
1651223260000|2022-04-29 09:07:40|4712|4711|4712.5|4711.5|4712.5|4711.5|4711.5|4710.5|1229
1651223270000|2022-04-29 09:07:50|4712|4711|4711|4709.5|4712.5|4711.5|4711|4709.5|74
1651223280000|2022-04-29 09:08:00|4710.5|4709|4709.5|4708|4711|4709|4708.5|4707.5|150
1651223290000|2022-04-29 09:08:10|4710|4708.5|4709|4708|4710|4709|4709|4708|578
1651223300000|2022-04-29 09:08:20|4709.5|4708.5|4707.5|4706.5|4710|4708.5|4707.5|4706.5|1038
1651223310000|2022-04-29 09:08:30|4708|4707|4708.5|4707.5|4708.5|4707.5|4708|4707|299
1651223320000|2022-04-29 09:08:40|4708|4707|4705.5|4705|4708|4707|4705.5|4705|257
1651223330000|2022-04-29 09:08:50|4705|4704.5|4704.5|4703.5|4705.5|4705|4704.5|4703.5|1655
1651223340000|2022-04-29 09:09:00|4705|4704|4704.5|4703.5|4705.5|4704.5|4704|4703.5|117
1651223350000|2022-04-29 09:09:10|4705|4704|4706.5|4705.5|4706.5|4705.5|4703.5|4703|932
1651223360000|2022-04-29 09:09:20|4707|4706|4709|4707.5|4709|4708|4707|4706|632
1651223370000|2022-04-29 09:09:30|4708.5|4707|4708.5|4707.5|4709|4707.5|4707.5|4706|1218
1651223380000|2022-04-29 09:09:40|4709|4708|4710.5|4709|4710.5|4710|4708.5|4707.5|2399
1651223390000|2022-04-29 09:09:50|4710|4709.5|4711|4709.5|4711|4710|4709|4708|337
1651223400000|2022-04-29 09:10:00|4710.5|4710|4710|4709|4711|4710|4710|4708.5|632
1651223410000|2022-04-29 09:10:10|4709.5|4708.5|4709|4708|4709.5|4708.5|4708.5|4707.5|401
1651223420000|2022-04-29 09:10:20|4709.5|4708.5|4710.5|4709.5|4711|4709.5|4709|4708|713
1651223430000|2022-04-29 09:10:30||4709||4709.5||4709.5||4709|0
1651223440000|2022-04-29 09:10:40|4710|4709|4710|4709|4710|4709|4710|4708.5|34
1651223450000|2022-04-29 09:10:50|4709.5|4708.5|4709.5|4708.5|4710|4709|4709.5|4708.5|0
1651223460000|2022-04-29 09:11:00|4710|4709|4711|4710|4711|4710|4710|4708.5|181
1651223470000|2022-04-29 09:11:10|4711.5|4710.5|4712.5|4711.5|4712.5|4711.5|4711.5|4710|484
1651223480000|2022-04-29 09:11:20|4713|4712|4712.5|4711.5|4714.5|4713|4712.5|4711|150
1651223490000|2022-04-29 09:11:30|4713|4712|4712|4710.5|4713|4712|4710|4709.5|3069
1651223500000|2022-04-29 09:11:40|4711.5|4710|4711.5|4710.5|4711.5|4710.5|4710.5|4710|1001
1651223510000|2022-04-29 09:11:50|4712|4711|4712|4711|4712|4711.5|4712|4711|520
1651223520000|2022-04-29 09:12:00|4711.5|4710.5|4711.5|4710.5|4712.5|4711.5|4711.5|4710.5|1142
1651223530000|2022-04-29 09:12:10|4712|4711|4712|4710.5|4712|4711|4711|4710.5|666
1651223540000|2022-04-29 09:12:20|4712.5|4711|4712.5|4711.5|4712.5|4712|4712.5|4711|420
1651223550000|2022-04-29 09:12:30|4712|4711|4711.5|4710.5|4712|4711|4711.5|4710.5|550
1651223560000|2022-04-29 09:12:40|4711|4710|4712.5|4711.5|4712.5|4711.5|4711|4710|289
1651223570000|2022-04-29 09:12:50||4712||4711.5||4712||4711|11
1651223580000|2022-04-29 09:13:00|4712|4711|4711|4709.5|4712|4711|4710.5|4709.5|294
1651223590000|2022-04-29 09:13:10|4710.5||4710.5||4710.5||4710.5||287
1651223600000|2022-04-29 09:13:20|4710|4709|4708|4706.5|4710.5|4709.5|4707.5|4706.5|474
1651223610000|2022-04-29 09:13:30|4708.5|4707|4710|4709|4710.5|4709.5|4708.5|4707|1798
1651223620000|2022-04-29 09:13:40|4709.5||4710||4710||4709.5||20
1651223630000|2022-04-29 09:13:50|4710.5|4709.5|4710|4709.5|4711.5|4710|4709.5|4709|1524
1651223640000|2022-04-29 09:14:00|4710.5|4709|4710.5|4709|4711.5|4710.5|4709.5|4709|488
1651223650000|2022-04-29 09:14:10|4709.5|4709.5|4707.5|4706.5|4710|4709.5|4707|4706|1906
1651223660000|2022-04-29 09:14:20||4707||4706.5||4707||4706|116
1651223670000|2022-04-29 09:14:30|4707|4706|4706|4704.5|4707|4706.5|4706|4704.5|169
1651223680000|2022-04-29 09:14:40|4705.5|4705|4705.5|4705|4706|4705|4705.5|4705|25
1651223690000|2022-04-29 09:14:50|4706|4705.5|4705|4704|4706|4705.5|4705|4703.5|417
1651223700000|2022-04-29 09:15:00|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|622
1651223710000|2022-04-29 09:15:10|4705|4704|4707|4706|4707.5|4706.5|4704|4703|2427
1651223720000|2022-04-29 09:15:20|4706.5|4705.5|4705.5|4704|4706.5|4705.5|4704.5|4703.5|182
1651223730000|2022-04-29 09:15:30|4705|4703.5|4703.5|4702|4705|4703.5|4703|4701.5|692
1651223740000|2022-04-29 09:15:40|4703|4701.5|4703|4702.5|4703|4702.5|4701|4700|1449
1651223750000|2022-04-29 09:15:50|4702.5|4702|4702|4700.5|4702.5|4702|4702|4700.5|302
1651223760000|2022-04-29 09:16:00|4701.5|4701|4700.5|4699|4702|4701|4700|4699|4242
1651223770000|2022-04-29 09:16:10|4701|4699.5|4700|4699|4701|4699.5|4699.5|4699|395
1651223780000|2022-04-29 09:16:20|4699.5|4698|4699|4698|4699.5|4698.5|4698.5|4697.5|169
1651223790000|2022-04-29 09:16:30|4699.5|4697.5|4700|4699|4700|4699|4699|4697.5|1608
1651223800000|2022-04-29 09:16:40|4700.5|4698.5|4699.5|4698.5|4700.5|4699.5|4699.5|4698.5|1498
1651223810000|2022-04-29 09:16:50|4700|4699|4702|4701|4702|4701|4700|4699|948
1651223820000|2022-04-29 09:17:00|4701.5|4701.5|4701.5|4700.5|4701.5|4701.5|4701.5|4700.5|36
1651223830000|2022-04-29 09:17:10|4701|4700|4698|4697|4701|4700|4698|4697|494
1651223840000|2022-04-29 09:17:20|4697.5|4696.5|4696.5|4695.5|4698.5|4697.5|4696|4695|999
1651223850000|2022-04-29 09:17:30|4696|4695|4696.5|4695|4697.5|4696|4696|4695|153
1651223860000|2022-04-29 09:17:40|4696|4695.5|4697|4696.5|4697|4696.5|4696|4695|126
1651223870000|2022-04-29 09:17:50|4697.5|4697|4698.5|4697.5|4698.5|4697.5|4697.5|4696.5|930
1651223880000|2022-04-29 09:18:00|4698|4697|4694.5|4694|4698|4697|4694.5|4694|942
1651223890000|2022-04-29 09:18:10|4695|4694.5|4695.5|4694|4695.5|4694.5|4695|4694|556
1651223900000|2022-04-29 09:18:20|4695|4694.5|4694.5|4694|4695.5|4694.5|4694.5|4694|150
1651223910000|2022-04-29 09:18:30|4694|4693.5|4694|4693|4694.5|4693.5|4694|4693|102
1651223920000|2022-04-29 09:18:40|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694|4693|1841
1651223930000|2022-04-29 09:18:50|4694|4694|4695|4694.5|4695|4694.5|4694|4694|503
1651223940000|2022-04-29 09:19:00|4694.5|4694|4695|4693.5|4695|4694|4693.5|4693|785
1651223950000|2022-04-29 09:19:10|4695.5|4694|4696|4695.5|4696.5|4695.5|4695.5|4694|1116
1651223960000|2022-04-29 09:19:20|4695.5|4695|4696|4695|4696|4695.5|4695.5|4695|35
1651223970000|2022-04-29 09:19:30|4695.5|4694.5|4695|4694|4695.5|4694.5|4694.5|4693|885
1651223980000|2022-04-29 09:19:40|4694.5|4694.5|4694|4692.5|4694.5|4694.5|4693|4692|1159
1651223990000|2022-04-29 09:19:50|4693.5|4692|4692|4691|4693.5|4692|4692|4691|67
1651224000000|2022-04-29 09:20:00|4691.5|4690.5|4691.5|4690|4691.5|4690.5|4691.5|4690|287
1651224010000|2022-04-29 09:20:10|4691|4689.5|4688.5|4687|4691|4690|4688.5|4687|2509
1651224020000|2022-04-29 09:20:20|4688|4687.5|4687.5|4687|4688|4687.5|4687.5|4687|1
1651224030000|2022-04-29 09:20:30|4688|4687.5|4688|4687|4688.5|4688|4688|4687|987
1651224040000|2022-04-29 09:20:40|4688.5|4686.5|4685.5|4685|4688.5|4686.5|4685.5|4685|309
1651224050000|2022-04-29 09:20:50|4686|4684.5|4685|4684|4686|4684.5|4685|4684|644
1651224060000|2022-04-29 09:21:00|4685.5|4684.5|4686|4685|4686.5|4685|4684|4683|1446
1651224070000|2022-04-29 09:21:10|4686.5|4685.5|4685.5|4685|4687|4686|4685.5|4685|576
1651224080000|2022-04-29 09:21:20|4686|4684.5|4684.5|4683.5|4686|4684.5|4683.5|4683|338
1651224090000|2022-04-29 09:21:30|4684|4683|4684|4683|4684.5|4684|4683.5|4683|46
1651224100000|2022-04-29 09:21:40|4683.5|4682.5|4683|4682|4683.5|4683|4683|4681.5|755
1651224110000|2022-04-29 09:21:50|4682.5|4681.5|4685.5|4684.5|4685.5|4684.5|4682.5|4681|1341
1651224120000|2022-04-29 09:22:00|4685|4684|4684.5|4684|4685.5|4684.5|4684.5|4684|82
1651224130000|2022-04-29 09:22:10|4684|4683.5|4685.5|4684|4685.5|4684|4683.5|4682|299
1651224140000|2022-04-29 09:22:20|4685|4684.5|4685|4684|4685|4684.5|4685|4684|0
1651224150000|2022-04-29 09:22:30|4685.5|4684.5|4687.5|4686|4687.5|4686|4684.5|4684|1537
1651224160000|2022-04-29 09:22:40|4688|4686.5|4687.5|4686|4689.5|4688.5|4687.5|4686|1440
1651224170000|2022-04-29 09:22:50|4688|4686.5|4688|4687|4688|4687.5|4687.5|4686.5|54
1651224180000|2022-04-29 09:23:00|4687.5|4687.5|4688|4687|4688|4687.5|4687.5|4687|343
1651224190000|2022-04-29 09:23:10|4687.5||4688||4688||4687.5||72
1651224200000|2022-04-29 09:23:20|4688.5|4687.5|4689.5|4688.5|4689.5|4689|4687.5|4687|1040
1651224210000|2022-04-29 09:23:30|4689|4688|4690.5|4689.5|4690.5|4689.5|4689|4688|1112
1651224220000|2022-04-29 09:23:40|4690|4689|4690|4689.5|4690|4689.5|4690|4689|713
1651224230000|2022-04-29 09:23:50|4690.5|4689|4688|4687|4690.5|4689.5|4688|4687|534
1651224240000|2022-04-29 09:24:00|4687.5|4686.5|4686.5|4686|4688.5|4687.5|4686.5|4685.5|648
1651224250000|2022-04-29 09:24:10|4686|4685.5|4688|4686.5|4688.5|4687|4686|4685|545
1651224260000|2022-04-29 09:24:20|4688.5|4687|4688.5|4687.5|4688.5|4687.5|4688|4687|316
1651224270000|2022-04-29 09:24:30|4689|4688|4689|4688|4689|4688.5|4688.5|4687|776
1651224280000|2022-04-29 09:24:40|4688.5|4687.5|4688.5|4688|4690|4689|4688.5|4687|1836
1651224290000|2022-04-29 09:24:50|4688|4687.5|4687.5|4686|4688|4687.5|4687.5|4686|645
1651224300000|2022-04-29 09:25:00|4687|4685.5|4687.5|4686.5|4688|4687|4686|4685|1160
1651224310000|2022-04-29 09:25:10|4688|4687|4689|4688|4689.5|4688|4688|4687|300
1651224320000|2022-04-29 09:25:20|4688.5|4687.5|4687.5|4686.5|4689|4687.5|4687.5|4686.5|74
1651224330000|2022-04-29 09:25:30|4687|4686|4686|4685|4687.5|4686|4686|4685|126
1651224340000|2022-04-29 09:25:40|4686.5|4685.5|4686.5|4685|4686.5|4685.5|4686|4685|108
1651224350000|2022-04-29 09:25:50|4687|4685.5|4687.5|4686.5|4687.5|4686.5|4687|4685|729
1651224360000|2022-04-29 09:26:00|4687|4686|4687|4686|4687|4686|4686|4685.5|459
1651224370000|2022-04-29 09:26:10|4686.5|4685.5|4685.5|4684.5|4686.5|4685.5|4685.5|4684.5|624
1651224380000|2022-04-29 09:26:20|4685|4684|4686.5|4685.5|4686.5|4686|4685|4684|945
1651224390000|2022-04-29 09:26:30|4686|4685|4687|4686|4687|4686|4685.5|4684.5|1134
1651224400000|2022-04-29 09:26:40|4686.5|4685.5|4686|4685.5|4686.5|4685.5|4686|4685|17
1651224420000|2022-04-29 09:27:00|4685.5|4685|4688|4686.5|4688|4687|4685.5|4684.5|868
1651224430000|2022-04-29 09:27:10|4687.5|4687|4686.5|4685.5|4688|4687|4686|4685.5|258
1651224440000|2022-04-29 09:27:20|4686|4686|4687.5|4686.5|4687.5|4686.5|4686|4685.5|857
1651224450000|2022-04-29 09:27:30|4688|4687|4687.5|4686.5|4688|4687.5|4687.5|4686.5|1781
1651224460000|2022-04-29 09:27:40|4686.5|4686|4687.5|4686.5|4687.5|4687|4686|4685.5|463
1651224470000|2022-04-29 09:27:50|4687|4686|4686.5|4685.5|4687|4686|4686|4685.5|553
1651224480000|2022-04-29 09:28:00|4687|4686|4686.5|4685.5|4687|4686|4686.5|4685.5|0
1651224490000|2022-04-29 09:28:10|4687|4686|4687|4686.5|4687|4686.5|4687|4686|188
1651224500000|2022-04-29 09:28:20|4686.5|4686|4687.5|4686.5|4688.5|4687.5|4686|4685.5|2794
1651224510000|2022-04-29 09:28:30|4687|4686|4688|4687|4688.5|4687|4686.5|4685.5|804
1651224520000|2022-04-29 09:28:40|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|107
1651224530000|2022-04-29 09:28:50|4689|4688|4690|4689|4690|4689|4689|4687.5|396
1651224540000|2022-04-29 09:29:00|4690.5|4689.5|4692|4691|4693|4692|4690|4689.5|1299
1651224550000|2022-04-29 09:29:10|4692.5|4691.5|4692|4690.5|4692.5|4691.5|4691.5|4690.5|361
1651224560000|2022-04-29 09:29:20|4691.5|4691|4691.5|4690.5|4691.5|4691|4691.5|4690.5|9
1651224570000|2022-04-29 09:29:30|4692|4691|4692|4690.5|4692|4691|4692|4690.5|37
1651224580000|2022-04-29 09:29:40|4691.5|4691|4690.5|4689.5|4692|4691.5|4690|4689|689
1651224590000|2022-04-29 09:29:50|4690|4689|4688.5|4687.5|4690|4689|4688.5|4687.5|1792
1651224600000|2022-04-29 09:30:00|4688|4687|4689.5|4689|4689.5|4689|4688|4686.5|2179
1651224610000|2022-04-29 09:30:10|4690|4688.5|4689.5|4688|4690|4688.5|4688.5|4687.5|1150
1651224620000|2022-04-29 09:30:20|4689|4687.5|4688.5|4687.5|4689.5|4687.5|4688|4687.5|1952
1651224630000|2022-04-29 09:30:30|4688|4687|4688|4687|4688.5|4687|4687|4686|2075
1651224640000|2022-04-29 09:30:40|4688.5|4687.5|4690.5|4689|4690.5|4689.5|4688.5|4687.5|498
1651224650000|2022-04-29 09:30:50|4690|4689.5|4690|4689|4690.5|4689.5|4689.5|4688.5|174
1651224660000|2022-04-29 09:31:00|4689.5|4688.5|4689.5|4688.5|4690|4688.5|4689|4688.5|376
1651224670000|2022-04-29 09:31:10|4689|4688|4688.5|4687.5|4689|4688|4687.5|4687|360
1651224680000|2022-04-29 09:31:20|4688|4687|4687.5|4686.5|4688.5|4687|4687.5|4686.5|500
1651224690000|2022-04-29 09:31:30|4686.5|4686|4686.5|4685.5|4687|4686|4685|4684|3697
1651224700000|2022-04-29 09:31:40|4685.5|4685|4682.5|4681|4686|4685|4682|4681|847
1651224710000|2022-04-29 09:31:50|4682|4681.5|4681|4680|4682|4681.5|4681|4680|1104
1651224720000|2022-04-29 09:32:00|4680.5|4679.5|4682|4681|4683|4682|4680|4678.5|4254
1651224730000|2022-04-29 09:32:10|4681.5|4680.5|4683.5|4682|4684|4683|4681.5|4680|1181
1651224740000|2022-04-29 09:32:20|4683|4682.5|4684.5|4683|4685|4683.5|4683|4682.5|0
1651224750000|2022-04-29 09:32:30|4684|4682.5|4684|4682.5|4684|4683|4682.5|4681.5|544
1651224760000|2022-04-29 09:32:40|4684.5|4683|4683.5|4682.5|4684.5|4683.5|4683.5|4682.5|0
1651224770000|2022-04-29 09:32:50|4684|4683|4685.5|4684.5|4686|4684.5|4683|4681.5|1210
1651224780000|2022-04-29 09:33:00|4686|4684|4686|4685|4686.5|4685.5|4685.5|4684|1068
1651224790000|2022-04-29 09:33:10|4685.5|4684.5|4688|4687|4688|4687|4685|4684|297
1651224800000|2022-04-29 09:33:20|4688.5|4687.5|4689.5|4688|4690|4688.5|4688|4687|150
1651224810000|2022-04-29 09:33:30|4689|4688.5|4688|4687|4689|4688.5|4688|4687|475
1651224820000|2022-04-29 09:33:40|4687.5|4686.5|4687|4686|4687.5|4686.5|4687|4686|250
1651224830000|2022-04-29 09:33:50|4687.5|4686.5|4686.5|4685.5|4687.5|4687|4685.5|4684.5|1361
1651224840000|2022-04-29 09:34:00|4687|4685|4688|4687|4689|4687.5|4687|4685|197
1651224850000|2022-04-29 09:34:10|4687.5|4686.5|4689.5|4688.5|4689.5|4688.5|4687|4686|0
1651224860000|2022-04-29 09:34:20|4689|4689|4688.5|4687|4689.5|4689|4688.5|4687|73
1651224870000|2022-04-29 09:34:30|4688|4687.5|4688|4686.5|4688|4687.5|4688|4686.5|0
1651224880000|2022-04-29 09:34:40|4687.5|4687|4686|4684.5|4687.5|4687|4685.5|4684.5|803
1651224890000|2022-04-29 09:34:50|4686.5|4686|4684|4683.5|4686.5|4686|4684|4683.5|1619
1651224900000|2022-04-29 09:35:00|4683.5|4683|4682|4680.5|4683.5|4683|4682|4680.5|1536
1651224910000|2022-04-29 09:35:10|4681.5|4681|4682|4681|4682|4681.5|4681|4680|716
1651224920000|2022-04-29 09:35:20|4681.5|4680.5|4683|4682|4683|4682.5|4681.5|4680.5|783
1651224930000|2022-04-29 09:35:30|4683.5|4682.5|4685.5|4684.5|4686|4685|4683.5|4682|2298
1651224940000|2022-04-29 09:35:40|4686|4685|4685.5|4684.5|4686.5|4685.5|4684.5|4683.5|734
1651224950000|2022-04-29 09:35:50||4685||4684.5||4685||4684.5|0
1651224960000|2022-04-29 09:36:00|4684.5|4684|4684.5|4683|4684.5|4684|4683|4682|467
1651224970000|2022-04-29 09:36:10|4685|4683.5|4687.5|4686.5|4687.5|4686.5|4685|4683.5|300
1651224980000|2022-04-29 09:36:20|4688|4686|4685.5|4684.5|4688|4686|4685.5|4684.5|367
1651224990000|2022-04-29 09:36:30|4686|4685|4686|4685|4686|4685|4686|4685|176
1651225000000|2022-04-29 09:36:40|4685.5|4684.5|4683.5|4682.5|4685.5|4684.5|4683.5|4682.5|163
1651225020000|2022-04-29 09:37:00|4683|4682|4682|4681.5|4683|4682|4682|4681.5|547
1651225030000|2022-04-29 09:37:10|4681.5|4681|4680.5|4679|4681.5|4681|4680|4678.5|1055
1651225040000|2022-04-29 09:37:20|4681|4679.5|4683|4682|4683.5|4682.5|4681|4679.5|981
1651225050000|2022-04-29 09:37:30|4683.5|4682.5|4684.5|4683.5|4684.5|4683.5|4683.5|4682.5|294
1651225060000|2022-04-29 09:37:40|4684|4683|4683.5|4682.5|4684|4683|4682.5|4681.5|225
1651225070000|2022-04-29 09:37:50|4683|4682|4684|4683|4684|4683|4682.5|4681|403
1651225080000|2022-04-29 09:38:00|4683.5|4682.5|4684|4683|4684|4683.5|4683.5|4682|0
1651225090000|2022-04-29 09:38:10|4683.5|4682.5|4681.5|4680.5|4683.5|4682.5|4681|4680.5|731
1651225100000|2022-04-29 09:38:20|4682|4681|4681.5|4680.5|4682.5|4682|4681|4680.5|76
1651225110000|2022-04-29 09:38:30|4682|4681|4682|4680.5|4683|4681.5|4681.5|4680.5|38
1651225120000|2022-04-29 09:38:40|4682.5|4681|4681|4680.5|4682.5|4681.5|4681|4680|892
1651225130000|2022-04-29 09:38:50|4681.5|4680|4682.5|4681.5|4682.5|4681.5|4681.5|4680|203
1651225140000|2022-04-29 09:39:00|4682|4681|4682|4681|4682|4681|4682|4681|0
1651225150000|2022-04-29 09:39:10|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|0
1651225160000|2022-04-29 09:39:20|4681||4681||4681||4681||0
1651225170000|2022-04-29 09:39:30||4679.5||4679.5||4680||4679.5|41
1651225180000|2022-04-29 09:39:40|4681.5|4680|4681.5|4680.5|4681.5|4681|4681.5|4680|159
1651225190000|2022-04-29 09:39:50|4681|4680|4681.5|4680|4681.5|4680.5|4681|4680|320
1651225200000|2022-04-29 09:40:00|4681|4680.5|4681|4680.5|4681|4680.5|4680.5|4679.5|166
1651225210000|2022-04-29 09:40:10|4680.5|4680|4681|4680|4681.5|4681|4680|4679|804
1651225220000|2022-04-29 09:40:20|4680.5|4680.5|4679|4678|4680.5|4680.5|4679|4678|57
1651225230000|2022-04-29 09:40:30|4678.5|4677.5|4680.5|4679.5|4681|4680|4678.5|4677.5|3006
1651225240000|2022-04-29 09:40:40|4680|4679|4679|4678.5|4680|4679|4679|4678|214
1651225250000|2022-04-29 09:40:50|4679.5|4679|4680|4679.5|4680|4679.5|4679.5|4678.5|65
1651225260000|2022-04-29 09:41:00|4680.5|4680|4680|4679.5|4681|4680.5|4679.5|4679|816
1651225270000|2022-04-29 09:41:10|4680.5|4680|4680.5|4680|4681|4680.5|4680.5|4679.5|60
1651225280000|2022-04-29 09:41:20|4680|4679.5|4679.5|4679|4680.5|4679.5|4679.5|4679|330
1651225290000|2022-04-29 09:41:30|4680|4678.5|4680|4678.5|4680|4679|4679.5|4678.5|40
1651225300000|2022-04-29 09:41:40|4679.5||4679.5||4679.5||4679.5||0
1651225320000|2022-04-29 09:42:00|4679|4678|4678.5|4677.5|4679|4678|4678.5|4677.5|120
1651225330000|2022-04-29 09:42:10|4678|4677|4676|4675.5|4678|4677|4676|4675.5|1141
1651225340000|2022-04-29 09:42:20|4675.5|4675|4673.5|4672.5|4676|4675.5|4673.5|4672.5|1158
1651225350000|2022-04-29 09:42:30|4674|4672|4675|4674|4675.5|4674.5|4673|4672|1882
1651225360000|2022-04-29 09:42:40|4674.5|4673.5|4674|4673.5|4675|4673.5|4674|4673.5|753
1651225370000|2022-04-29 09:42:50|4674.5|4674|4675|4674.5|4675|4674.5|4674.5|4674|140
1651225380000|2022-04-29 09:43:00|4675.5|4675|4676|4675.5|4677|4675.5|4675.5|4674.5|587
1651225390000|2022-04-29 09:43:10|4676.5|4676|4678|4677|4678|4677|4676|4676|540
1651225400000|2022-04-29 09:43:20|4678.5|4677.5|4678.5|4677|4680|4679|4678|4677|1923
1651225410000|2022-04-29 09:43:30|4678|4676.5|4678|4677|4678.5|4677|4677|4675.5|354
1651225420000|2022-04-29 09:43:40|4677.5|4676.5|4677|4676|4678|4677|4677|4676|350
1651225430000|2022-04-29 09:43:50|4677.5|4675.5|4676.5|4675.5|4677.5|4676|4676|4674.5|416
1651225440000|2022-04-29 09:44:00|4677.5|4676|4678|4677|4678|4677|4677.5|4676|291
1651225450000|2022-04-29 09:44:10|4677.5|4676|4676.5|4675.5|4677.5|4676|4675.5|4674.5|677
1651225460000|2022-04-29 09:44:20|4676|4676|4675|4674.5|4676|4676|4675|4674.5|350
1651225470000|2022-04-29 09:44:30||4674||4674||4674||4673.5|185
1651225480000|2022-04-29 09:44:40|4674.5|4673.5|4674|4673.5|4674.5|4673.5|4674|4673.5|150
1651225490000|2022-04-29 09:44:50|4674.5|4674|4674.5|4674|4674.5|4674|4674.5|4674|162
1651225500000|2022-04-29 09:45:00|4674|4673.5|4674.5|4673.5|4674.5|4673.5|4674|4673.5|36
1651225510000|2022-04-29 09:45:10|4673.5|4674|4674|4673|4674|4674|4673|4672.5|991
1651225520000|2022-04-29 09:45:20|4674.5|4673.5|4673|4672|4674.5|4674|4672.5|4672|591
1651225530000|2022-04-29 09:45:30|4673.5|4672.5|4674.5|4673|4674.5|4673.5|4673.5|4672|762
1651225540000|2022-04-29 09:45:40|4674|4673.5|4674.5|4673.5|4675|4674.5|4674|4673|1681
1651225550000|2022-04-29 09:45:50|4674|4673|4674.5|4673.5|4675|4674|4673|4672|323
1651225560000|2022-04-29 09:46:00|4673.5|4673|4673.5|4672|4673.5|4673|4673|4672|76
1651225570000|2022-04-29 09:46:10|4673||4673||4673||4673||10
1651225580000|2022-04-29 09:46:20|4673.5|4672.5|4674|4673|4674|4673|4673.5|4672.5|512
1651225590000|2022-04-29 09:46:30|4673.5|4672.5|4673.5|4673|4673.5|4673|4673.5|4672.5|0
1651225600000|2022-04-29 09:46:40|4674|4673.5|4676|4675|4676|4675|4674|4673.5|579
1651225610000|2022-04-29 09:46:50|4676.5|4675.5|4675|4674|4676.5|4675.5|4675|4674|35
1651225620000|2022-04-29 09:47:00|4674.5|4673|4674|4673|4674.5|4673.5|4674|4672.5|136
1651225630000|2022-04-29 09:47:10||4673.5||4673||4673.5||4672.5|1
1651225640000|2022-04-29 09:47:20|4673.5|4672.5|4673.5|4673|4673.5|4673|4673.5|4672|0
1651225650000|2022-04-29 09:47:30|4674|4673.5|4676|4675|4676.5|4675.5|4674|4673.5|906
1651225660000|2022-04-29 09:47:40|4675.5|4674.5|4674.5|4673.5|4675.5|4674.5|4674.5|4673.5|107
1651225670000|2022-04-29 09:47:50|4675|4674|4675|4673.5|4675|4674|4674.5|4673.5|0
1651225680000|2022-04-29 09:48:00|4675.5|4674|4676|4675.5|4676.5|4675.5|4675.5|4673.5|319
1651225690000|2022-04-29 09:48:10|4676.5|4675|4676.5|4675.5|4676.5|4675.5|4676.5|4675|0
1651225700000|2022-04-29 09:48:20|4677|4676|4677|4676|4678|4677|4676.5|4676|38
1651225710000|2022-04-29 09:48:30|4677.5|4676.5|4678|4677.5|4678.5|4677.5|4677.5|4676.5|193
1651225720000|2022-04-29 09:48:40|4678.5|4678|4677.5|4676.5|4678.5|4678|4677.5|4676.5|365
1651225730000|2022-04-29 09:48:50|4678|4677|4678.5|4678|4678.5|4678|4678|4676.5|335
1651225740000|2022-04-29 09:49:00|4679|4677.5|4679.5|4678.5|4681|4680|4679|4677|1606
1651225750000|2022-04-29 09:49:10|4679|4678|4679|4678.5|4679|4678.5|4678.5|4677.5|0
1651225760000|2022-04-29 09:49:20|4679.5|4679|4682|4681|4682|4681|4679.5|4679|784
1651225770000|2022-04-29 09:49:30|4681.5|4680.5|4680.5|4680|4682|4681.5|4680.5|4680|777
1651225780000|2022-04-29 09:49:40|4681|4680.5|4682.5|4681.5|4682.5|4682|4681|4680.5|270
1651225790000|2022-04-29 09:49:50|4682|4682|4683.5|4682|4683.5|4682.5|4682|4681|2726
1651225800000|2022-04-29 09:50:00|4683|4683|4685.5|4684.5|4686|4685|4682.5|4681.5|4131
1651225810000|2022-04-29 09:50:10|4685|4684|4684.5|4684|4686|4685.5|4684|4683|2937
1651225820000|2022-04-29 09:50:20|4685|4684.5|4685.5|4684.5|4686.5|4685.5|4685|4684.5|2793
1651225830000|2022-04-29 09:50:30|4685|4685|4683|4682|4685|4685|4682.5|4681.5|618
1651225840000|2022-04-29 09:50:40|4683.5|4681.5|4683.5|4682.5|4683.5|4683|4682|4681|2994
1651225850000|2022-04-29 09:50:50|4683|4682|4683.5|4683|4683.5|4683|4683|4682|1710
1651225860000|2022-04-29 09:51:00|4684|4683.5|4683.5|4683|4684|4683.5|4683|4682.5|813
1651225870000|2022-04-29 09:51:10|4684|4683.5|4687.5|4686.5|4687.5|4686.5|4684|4683.5|8571
1651225880000|2022-04-29 09:51:20|4688|4687|4690|4689|4690|4689.5|4688|4687|1914
1651225890000|2022-04-29 09:51:30|4690.5|4689.5|4690|4689|4690.5|4689.5|4689|4688|1901
1651225900000|2022-04-29 09:51:40|4689.5|4688.5|4690.5|4689|4692|4690.5|4689.5|4688.5|4143
1651225910000|2022-04-29 09:51:50|4690|4689.5|4688|4686.5|4690|4689.5|4687|4686|2433
1651225920000|2022-04-29 09:52:00|4687.5|4687.5|4687|4686|4687.5|4687.5|4686.5|4685.5|776
1651225930000|2022-04-29 09:52:10|4687.5|4686.5|4690|4689.5|4690|4689.5|4687|4686|2743
1651225940000|2022-04-29 09:52:20|4690.5|4689|4695|4694|4695|4694|4690.5|4689|4122
1651225950000|2022-04-29 09:52:30|4694.5|4694.5|4696.5|4695.5|4696.5|4696|4693.5|4693|2129
1651225960000|2022-04-29 09:52:40|4696|4696|4695.5|4694.5|4697.5|4697|4694.5|4693|4300
1651225970000|2022-04-29 09:52:50|4696|4695|4698.5|4697.5|4700.5|4699.5|4696|4695|3646
1651225980000|2022-04-29 09:53:00|4698|4698|4697.5|4696.5|4698.5|4698|4697.5|4696.5|1526
1651225990000|2022-04-29 09:53:10|4698|4697|4696.5|4695.5|4698.5|4697.5|4695.5|4695|4348
1651226000000|2022-04-29 09:53:20|4696|4695|4695|4694|4696.5|4695|4694.5|4693|2685
1651226010000|2022-04-29 09:53:30|4694.5|4694.5|4692.5|4691.5|4695|4694.5|4692|4691|204
1651226020000|2022-04-29 09:53:40|4693|4691|4694.5|4693.5|4694.5|4694|4692.5|4691|3296
1651226030000|2022-04-29 09:53:50|4694|4694|4694.5|4693.5|4694.5|4694|4693|4692|2912
1651226040000|2022-04-29 09:54:00|4694|4694|4692.5|4691.5|4694.5|4694|4692.5|4691.5|763
1651226050000|2022-04-29 09:54:10|4692|4691|4693|4692|4695.5|4694.5|4691.5|4690.5|4446
1651226060000|2022-04-29 09:54:20|4692.5|4691.5|4694.5|4693|4694.5|4693.5|4692.5|4691.5|3711
1651226070000|2022-04-29 09:54:30|4695|4693.5|4694.5|4693.5|4695|4694|4694|4693|483
1651226080000|2022-04-29 09:54:40|4694|4693|4693.5|4692|4694|4693.5|4692|4691|2853
1651226090000|2022-04-29 09:54:50|4693|4692.5|4692|4691|4693.5|4693|4692|4691|2110
1651226100000|2022-04-29 09:55:00|4692.5|4691.5|4693.5|4692.5|4694|4692.5|4692|4690.5|2476
1651226110000|2022-04-29 09:55:10|4693|4692|4694|4692.5|4695|4694.5|4693|4692|2970
1651226120000|2022-04-29 09:55:20|4693.5|4693|4695|4694|4695.5|4695|4693.5|4692.5|2839
1651226130000|2022-04-29 09:55:30|4694.5|4694.5|4694|4693|4695|4694.5|4694|4693|957
1651226140000|2022-04-29 09:55:40|4693.5|4692.5|4693.5|4693|4694|4693|4691.5|4691|4082
1651226150000|2022-04-29 09:55:50|4694|4693.5|4696|4695|4696.5|4696|4694|4693.5|5837
1651226160000|2022-04-29 09:56:00|4696.5|4695.5|4693.5|4692.5|4696.5|4695.5|4693|4692|1258
1651226170000|2022-04-29 09:56:10|4694|4693|4693.5|4693|4694.5|4694|4693.5|4692.5|2506
1651226180000|2022-04-29 09:56:20|4694|4693.5|4694|4693|4694.5|4693.5|4693.5|4692.5|1709
1651226190000|2022-04-29 09:56:30||4693.5||4693||4693.5||4693|22
1651226200000|2022-04-29 09:56:40|4693.5|4692.5|4693.5|4692.5|4694.5|4694|4693|4692.5|1420
1651226210000|2022-04-29 09:56:50|4694|4693|4693.5|4692.5|4694|4693.5|4693|4692|1265
1651226220000|2022-04-29 09:57:00|4694|4693|4692.5|4691.5|4694|4693|4692.5|4691|60
1651226230000|2022-04-29 09:57:10|4692|4691|4694|4693|4694|4693.5|4691.5|4690.5|4190
1651226240000|2022-04-29 09:57:20|4693.5|4693.5|4693.5|4693|4694|4693.5|4693.5|4693|2549
1651226250000|2022-04-29 09:57:30|4693|4692.5|4693|4692.5|4693|4693|4693|4692.5|522
1651226260000|2022-04-29 09:57:40|4692.5|4692|4690|4689.5|4692.5|4692|4690|4689.5|2682
1651226270000|2022-04-29 09:57:50|4689.5|4689|4694|4693|4694|4693|4689.5|4688.5|4714
1651226280000|2022-04-29 09:58:00|4693.5|4693.5|4693|4692|4694.5|4693.5|4693|4692|596
1651226290000|2022-04-29 09:58:10|4693.5|4692.5|4694|4693|4694|4693.5|4693|4692|1228
1651226300000|2022-04-29 09:58:20||4693.5||4693.5||4693.5||4693.5|816
1651226310000|2022-04-29 09:58:30|4693.5|4693|4694|4693|4694|4693|4693.5|4692.5|796
1651226320000|2022-04-29 09:58:40|4693.5|4693.5|4693.5|4692.5|4694|4693.5|4693|4692.5|1426
1651226330000|2022-04-29 09:58:50|4694|4693|4693.5|4692.5|4694|4693.5|4693|4692.5|1365
1651226340000|2022-04-29 09:59:00|4694|4693|4691.5|4691|4694|4693.5|4691.5|4691|877
1651226350000|2022-04-29 09:59:10|4692|4691.5|4692|4691.5|4692.5|4692|4692|4691|1401
1651226360000|2022-04-29 09:59:20|4691.5|4691|4694.5|4693.5|4694.5|4694|4691|4690.5|4298
1651226370000|2022-04-29 09:59:30|4694|4693|4695.5|4694.5|4696|4694.5|4693|4692|2679
1651226380000|2022-04-29 09:59:40|4695|4694|4695|4694.5|4696.5|4695.5|4694|4693|3711
1651226390000|2022-04-29 09:59:50|4694.5|4694|4695|4694|4695.5|4694.5|4693.5|4692.5|1686
1651226400000|2022-04-29 10:00:00|4695.5|4694.5|4692.5|4691.5|4695.5|4694.5|4692.5|4691.5|309
1651226410000|2022-04-29 10:00:10|4692|4691|4695|4694|4695.5|4694.5|4692|4691|942
1651226420000|2022-04-29 10:00:20|4695.5|4694.5|4695|4693.5|4696.5|4695|4695|4693.5|217
1651226430000|2022-04-29 10:00:30|4694.5|4693|4694|4693|4695.5|4694|4694|4692.5|268
1651226440000|2022-04-29 10:00:40|4694.5|4693.5|4694|4693.5|4695|4694|4694|4692.5|426
1651226450000|2022-04-29 10:00:50|4694.5|4694|4694.5|4693.5|4696|4695|4694|4693|36
1651226460000|2022-04-29 10:01:00|4694|4694|4693.5|4692.5|4694.5|4694|4693.5|4692.5|766
1651226470000|2022-04-29 10:01:10|4694|4693|4695.5|4694|4696|4695|4694|4692.5|473
1651226480000|2022-04-29 10:01:20|4695|4694.5|4696.5|4695|4697.5|4696.5|4695|4694|2444
1651226490000|2022-04-29 10:01:30|4696|4694.5|4697|4696|4697.5|4696.5|4695|4694.5|1473
1651226500000|2022-04-29 10:01:40|4696.5|4696.5|4696.5|4695.5|4697|4696.5|4696|4695.5|555
1651226510000|2022-04-29 10:01:50|4696|4696|4695.5|4694.5|4696|4696|4695.5|4694.5|392
1651226520000|2022-04-29 10:02:00|4695|4694|4695.5|4694|4696.5|4695.5|4694.5|4693.5|1715
1651226530000|2022-04-29 10:02:10|4696|4694.5|4695.5|4694.5|4696|4694.5|4695.5|4694|0
1651226540000|2022-04-29 10:02:20|4695|4694|4694|4693|4695|4694|4694|4693|500
1651226550000|2022-04-29 10:02:30|4693.5|4692.5|4691.5|4690.5|4693.5|4692.5|4691|4690|1079
1651226560000|2022-04-29 10:02:40|4691|4690|4693|4692|4693|4692|4690|4689|454
1651226570000|2022-04-29 10:02:50|4693.5|4692.5|4692|4691|4693.5|4692.5|4692|4691|903
1651226580000|2022-04-29 10:03:00|4692.5|4691.5|4692.5|4691|4693|4692|4692|4691|448
1651226590000|2022-04-29 10:03:10|4693|4691.5|4694|4692.5|4694.5|4693|4692.5|4691.5|521
1651226600000|2022-04-29 10:03:20|4694.5|4693|4694|4693|4695|4694|4693.5|4693|571
1651226610000|2022-04-29 10:03:30|4693.5|4692.5|4693|4692|4694|4693|4693|4692|332
1651226620000|2022-04-29 10:03:40|4693.5|4692.5|4693|4692|4693.5|4692.5|4693|4692|690
1651226630000|2022-04-29 10:03:50|4692.5|4691.5|4691.5|4690|4692.5|4691.5|4691.5|4690|270
1651226640000|2022-04-29 10:04:00|4691|4689.5|4690.5|4689.5|4691|4690|4690.5|4689|0
1651226650000|2022-04-29 10:04:10|4691|4690|4690.5|4689.5|4693.5|4692.5|4690.5|4689|4156
1651226660000|2022-04-29 10:04:20|4690|4689|4688.5|4688|4690|4689|4688.5|4687.5|1097
1651226670000|2022-04-29 10:04:30|4689|4688.5|4691|4689.5|4691|4690|4689|4688.5|593
1651226680000|2022-04-29 10:04:40|4691.5|4690|4690|4689|4691.5|4690|4690|4689|38
1651226690000|2022-04-29 10:04:50|4690.5|4687|4689|4688|4690.5|4688|4687|4686.5|3815
1651226700000|2022-04-29 10:05:00|4688.5|4687.5|4687.5|4687|4688.5|4688|4687.5|4686.5|332
1651226710000|2022-04-29 10:05:10|4687|4686.5|4686.5|4685.5|4688|4687.5|4685.5|4685|812
1651226720000|2022-04-29 10:05:20||4685||4685||4685||4685|70
1651226730000|2022-04-29 10:05:30|4686|4685.5|4685.5|4685|4686|4685.5|4685.5|4685|529
1651226740000|2022-04-29 10:05:40|4685|4684.5|4684|4683|4685|4684.5|4684|4683|416
1651226750000|2022-04-29 10:05:50|4683.5|4682.5|4685|4684|4685.5|4685|4683|4682.5|1055
1651226760000|2022-04-29 10:06:00|4684.5|4683.5|4684.5|4684|4685|4684|4684.5|4683.5|72
1651226770000|2022-04-29 10:06:10|4685|4684.5|4687|4686|4687|4686|4685|4684|1382
1651226780000|2022-04-29 10:06:20|4686.5|4685.5|4686|4684.5|4686.5|4685.5|4685.5|4684.5|365
1651226790000|2022-04-29 10:06:30||4685||4685||4685||4684.5|72
1651226800000|2022-04-29 10:06:40||4684.5||4685||4685||4684.5|0
1651226810000|2022-04-29 10:06:50|4685.5|4685.5|4686|4685|4686|4685.5|4685.5|4684.5|38
1651226820000|2022-04-29 10:07:00||4684.5||4685||4685||4684.5|0
1651226830000|2022-04-29 10:07:10|4686.5|4685.5|4688|4687|4688.5|4687.5|4686.5|4685.5|594
1651226840000|2022-04-29 10:07:20||4686.5||4687||4687.5||4686.5|100
1651226850000|2022-04-29 10:07:30|4688.5|4687.5|4691|4689.5|4691|4690|4688.5|4687.5|244
1651226860000|2022-04-29 10:07:40|4690.5|4690|4691|4690|4691.5|4690.5|4690.5|4690|35
1651226870000|2022-04-29 10:07:50|4690.5|4689.5|4690|4689.5|4690.5|4689.5|4689.5|4689|816
1651226880000|2022-04-29 10:08:00||4689||4689||4689.5||4689|117
1651226890000|2022-04-29 10:08:10|4690.5|4689.5|4691.5|4690|4692|4691|4690.5|4689.5|754
1651226900000|2022-04-29 10:08:20||4690.5||4690.5||4690.5||4690|0
1651226920000|2022-04-29 10:08:40|4691|4690|4691.5|4690.5|4691.5|4690.5|4691|4690|373
1651226930000|2022-04-29 10:08:50|4691|4690|4693.5|4692.5|4693.5|4692.5|4690.5|4690|967
1651226940000|2022-04-29 10:09:00|4694|4692|4693.5|4692.5|4694.5|4693|4693.5|4692|89
1651226950000|2022-04-29 10:09:10|4694|4693|4695|4694|4695|4694.5|4694|4692.5|470
1651226960000|2022-04-29 10:09:20|4695.5|4694.5|4695|4694|4697|4696|4694.5|4693|1507
1651226970000|2022-04-29 10:09:30|4694.5|4693.5|4696|4695|4696|4695|4694.5|4693|47
1651226980000|2022-04-29 10:09:40|4695.5|4694.5|4695.5|4694.5|4696|4694.5|4695.5|4694.5|257
1651226990000|2022-04-29 10:09:50|4696|4695|4695.5|4694.5|4696.5|4695|4695|4694.5|159
1651227000000|2022-04-29 10:10:00|4696|4695|4695|4694|4696|4695|4695|4694|237
1651227010000|2022-04-29 10:10:10|4694.5|4693|4693.5|4692.5|4694.5|4693|4693|4692|145
1651227020000|2022-04-29 10:10:20|4693|4692|4693|4692|4693.5|4692|4692.5|4692|0
1651227030000|2022-04-29 10:10:30|4692.5||4692.5||4693||4692.5||50
1651227040000|2022-04-29 10:10:40|4693|4692.5|4694|4692.5|4694|4693|4693|4692.5|544
1651227050000|2022-04-29 10:10:50|4693.5|4693|4694|4693|4694|4693|4693.5|4693|279
1651227060000|2022-04-29 10:11:00|4693.5|4692.5|4694|4692.5|4694|4692.5|4693|4692.5|42
1651227070000|2022-04-29 10:11:10|4693.5||4693.5||4694||4693.5||0
1651227090000|2022-04-29 10:11:30|4693|4692|4690|4689|4693|4692|4690|4689|591
1651227100000|2022-04-29 10:11:40|4689.5|4689.5|4689|4688|4690|4689.5|4689|4688|145
1651227110000|2022-04-29 10:11:50|4689.5|4688.5|4689|4688|4690|4689|4689|4688|629
1651227120000|2022-04-29 10:12:00|4689.5|4688.5|4689|4688|4690|4688.5|4688.5|4688|39
1651227130000|2022-04-29 10:12:10|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|4688|4687|594
1651227140000|2022-04-29 10:12:20|4688|4688|4688|4687|4688|4688|4688|4687|0
1651227160000|2022-04-29 10:12:40|4688.5|4687.5|4689|4688|4689|4688|4688.5|4687|188
1651227170000|2022-04-29 10:12:50|4688.5|4688.5|4688|4687|4690|4689|4688|4687|570
1651227180000|2022-04-29 10:13:00|4687.5|4686.5|4687.5|4687|4688|4687|4687.5|4686.5|268
1651227190000|2022-04-29 10:13:10|4688|4687.5|4689|4688|4689|4688|4688|4687.5|25
1651227200000|2022-04-29 10:13:20|4689.5||4689||4689.5||4689||0
1651227230000|2022-04-29 10:13:50|4688.5|4687.5|4688|4687|4688.5|4687.5|4688|4687|85
1651227240000|2022-04-29 10:14:00|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|168
1651227260000|2022-04-29 10:14:20|4688|4687|4687.5|4687|4688|4687|4687.5|4686.5|531
1651227270000|2022-04-29 10:14:30|4688|4686.5|4688.5|4688|4688.5|4688|4687|4686|1936
1651227280000|2022-04-29 10:14:40||4687.5||4687.5||4688||4687.5|0
1651227290000|2022-04-29 10:14:50|4688|4687|4685.5|4684.5|4688|4687|4685|4684.5|754
1651227300000|2022-04-29 10:15:00|||||||||75
1651227310000|2022-04-29 10:15:10|4686|4685|4685.5|4684.5|4686.5|4686|4685.5|4684.5|862
1651227320000|2022-04-29 10:15:20||4685||4685||4685||4685|0
1651227330000|2022-04-29 10:15:30|4686|4685.5|4686.5|4686|4686.5|4686|4686|4685.5|367
1651227340000|2022-04-29 10:15:40||4685.5||4685.5||4686||4685.5|26
1651227350000|2022-04-29 10:15:50|4687|4686|4689|4688|4689|4688|4687|4685.5|755
1651227360000|2022-04-29 10:16:00|4688.5|4687.5|4687.5|4686.5|4688.5|4687.5|4687|4686|401
1651227370000|2022-04-29 10:16:10|4688|4686|4687.5|4686.5|4688|4687|4687.5|4686|30
1651227380000|2022-04-29 10:16:20|4688|4686|4686|4685|4688|4686|4686|4685|232
1651227390000|2022-04-29 10:16:30|4686.5|4685.5|4687|4686|4687|4686.5|4686.5|4685.5|497
1651227400000|2022-04-29 10:16:40|4687.5|4686.5|4687.5|4686.5|4688.5|4687.5|4687|4686|608
1651227410000|2022-04-29 10:16:50||4687||4686.5||4687||4686.5|0
1651227420000|2022-04-29 10:17:00||4687||4687||4687||4686.5|0
1651227440000|2022-04-29 10:17:20|4687|4686.5|4687.5|4686.5|4687.5|4686.5|4686.5|4686|1390
1651227450000|2022-04-29 10:17:30|4688|4687|4687.5|4686.5|4688.5|4687.5|4687|4686|430
1651227460000|2022-04-29 10:17:40|4687|4686|4688|4687|4688.5|4687.5|4685|4684|3547
1651227470000|2022-04-29 10:17:50|4688.5|4687.5|4689|4688|4689.5|4688.5|4688|4687.5|977
1651227480000|2022-04-29 10:18:00|4689.5|4688.5|4690|4689|4690|4689|4689.5|4688.5|75
1651227490000|2022-04-29 10:18:10|4689.5|4688.5|4689.5|4688.5|4690|4688.5|4689.5|4688.5|192
1651227500000|2022-04-29 10:18:20|4690|4689|4693|4691.5|4693|4692|4690|4688.5|2465
1651227510000|2022-04-29 10:18:30|4692.5|4691|4690.5|4689.5|4692.5|4691|4690.5|4689|110
1651227520000|2022-04-29 10:18:40|4690|4689|4689.5|4688.5|4690.5|4689|4689.5|4688.5|85
1651227530000|2022-04-29 10:18:50|4688.5|4688|4687.5|4686|4688.5|4688|4687.5|4686|1153
1651227540000|2022-04-29 10:19:00|4687|4685.5|4685|4684|4687|4685.5|4684.5|4683.5|240
1651227550000|2022-04-29 10:19:10|4684.5|4684.5|4684.5|4683.5|4685|4684.5|4683.5|4682.5|519
1651227560000|2022-04-29 10:19:20|4684|4683|4685|4684|4685|4684.5|4684|4683|583
1651227570000|2022-04-29 10:19:30|4684.5|4684.5|4684|4682.5|4684.5|4684.5|4683.5|4682.5|905
1651227580000|2022-04-29 10:19:40|4683.5|4683|4684|4683|4684|4683.5|4683.5|4682.5|72
1651227590000|2022-04-29 10:19:50|4684.5|4683.5|4685.5|4684.5|4685.5|4684.5|4684.5|4683.5|153
1651227600000|2022-04-29 10:20:00|4686|4685|4686.5|4685.5|4687.5|4686.5|4686|4685|644
1651227610000|2022-04-29 10:20:10|4686|4685|4686|4685|4686.5|4685|4685.5|4685|363
1651227620000|2022-04-29 10:20:20|4685.5|4684.5|4684|4683|4686|4684.5|4683.5|4683|690
1651227630000|2022-04-29 10:20:30|4683.5|4682.5|4682.5|4681.5|4683.5|4682.5|4682|4681.5|225
1651227640000|2022-04-29 10:20:40|4683|4682|4685.5|4684.5|4686|4684.5|4683|4682|547
1651227650000|2022-04-29 10:20:50|4685|4684|4686|4684.5|4686|4685|4685|4684|92
1651227660000|2022-04-29 10:21:00|4685.5|4685|4685|4684.5|4687|4685.5|4685|4684.5|241
1651227670000|2022-04-29 10:21:10|4685.5|4684|4684.5|4684|4685.5|4684.5|4684.5|4684|254
1651227680000|2022-04-29 10:21:20|4685|4684.5|4687|4686|4687|4686|4685|4684.5|652
1651227690000|2022-04-29 10:21:30|4686.5|4685.5|4686|4685.5|4686.5|4685.5|4686|4685.5|0
1651227700000|2022-04-29 10:21:40|4685.5|4685|4685.5|4684.5|4685.5|4685|4685.5|4684|37
1651227710000|2022-04-29 10:21:50||4684||4684.5||4684.5||4684|0
1651227720000|2022-04-29 10:22:00|4685|4684|4685|4684|4685|4684|4685|4684|0
1651227730000|2022-04-29 10:22:10|4684.5|4683.5|4684.5|4683.5|4684.5|4683.5|4684|4683|453
1651227740000|2022-04-29 10:22:20|4684|4683|4684.5|4683|4684.5|4683.5|4684|4683|0
1651227750000|2022-04-29 10:22:30|4684|4683.5|4683|4682|4684.5|4683.5|4683|4682|72
1651227760000|2022-04-29 10:22:40|4682.5|4681.5|4681|4680|4682.5|4681.5|4680.5|4680|684
1651227770000|2022-04-29 10:22:50|4681.5|4680.5|4681.5|4680.5|4682|4681|4681.5|4680.5|36
1651227780000|2022-04-29 10:23:00|4682|4680|4681.5|4680.5|4682|4680.5|4681|4680|3
1651227790000|2022-04-29 10:23:10|4681|4680|4681.5|4680.5|4681.5|4680.5|4681|4680|0
1651227800000|2022-04-29 10:23:20||4681||4680.5||4681||4680.5|0
1651227810000|2022-04-29 10:23:30|4682|4681|4684|4683.5|4684.5|4683.5|4682|4681|760
1651227820000|2022-04-29 10:23:40|4684.5|4684|4684|4683|4685|4684|4684|4683|506
1651227830000|2022-04-29 10:23:50|4684.5|4683.5|4684.5|4683.5|4685|4683.5|4684|4683|0
1651227840000|2022-04-29 10:24:00|4684|4683|4684|4683|4684.5|4683.5|4684|4683|552
1651227850000|2022-04-29 10:24:10|4684.5|4683.5|4684.5|4683.5|4684.5|4683.5|4684.5|4683|62
1651227860000|2022-04-29 10:24:20|4684|4683|4682|4681|4684|4683|4680|4679|4850
1651227870000|2022-04-29 10:24:30|4681.5|4680.5|4681.5|4680.5|4681.5|4681|4681|4680|311
1651227880000|2022-04-29 10:24:40|4681|4680|4679.5|4678.5|4681|4680|4679|4678|248
1651227890000|2022-04-29 10:24:50|4679|4678|4679.5|4678|4680.5|4679.5|4679|4678|319
1651227900000|2022-04-29 10:25:00|4679|4678.5|4679|4678|4679|4678.5|4678.5|4678|0
1651227910000|2022-04-29 10:25:10|4678.5|4677.5|4680|4679.5|4681|4680|4678|4677|3570
1651227920000|2022-04-29 10:25:20|4680.5|4680|4680.5|4679.5|4681.5|4680.5|4680|4679.5|595
1651227930000|2022-04-29 10:25:30|4681|4680|4681|4680|4682|4681|4680|4679.5|584
1651227940000|2022-04-29 10:25:40|4681.5|4680.5|4681|4680|4682.5|4681.5|4681|4680|474
1651227950000|2022-04-29 10:25:50|4681.5|4680.5|4681.5|4681|4682.5|4681.5|4681|4680|2613
1651227960000|2022-04-29 10:26:00|4681|4680.5|4680|4679|4681.5|4680.5|4679.5|4679|1003
1651227970000|2022-04-29 10:26:10|4680.5|4679.5|4681.5|4680.5|4681.5|4681|4680.5|4679.5|110
1651227980000|2022-04-29 10:26:20|4682|4681|4682|4681|4683.5|4682|4682|4680.5|539
1651227990000|2022-04-29 10:26:30|4682.5|4681.5|4682|4681.5|4683|4681.5|4681.5|4680.5|1935
1651228000000|2022-04-29 10:26:40|4682.5|4682|4684.5|4683.5|4684.5|4683.5|4682.5|4681.5|186
1651228010000|2022-04-29 10:26:50|4684|4683|4683|4682.5|4684.5|4683.5|4683|4681.5|538
1651228020000|2022-04-29 10:27:00|4682.5|4682|4683|4681.5|4683|4682.5|4682|4681|433
1651228030000|2022-04-29 10:27:10|4682.5|4682|4684|4683|4684|4683|4682.5|4681.5|485
1651228040000|2022-04-29 10:27:20|4684.5|4683.5|4684|4683|4685|4684|4684|4682.5|73
1651228050000|2022-04-29 10:27:30|4683.5|4682.5|4684|4683|4684|4683|4683.5|4682.5|0
1651228060000|2022-04-29 10:27:40|4684.5|4683.5|4685.5|4684.5|4686|4685|4684.5|4683.5|954
1651228070000|2022-04-29 10:27:50|4686|4685|4685.5|4684|4686.5|4685.5|4684|4683|2118
1651228080000|2022-04-29 10:28:00|4686|4684.5|4686.5|4686|4687.5|4686.5|4686|4684.5|2756
1651228090000|2022-04-29 10:28:10|4687|4686.5|4688.5|4687.5|4688.5|4687.5|4687|4686|191
1651228100000|2022-04-29 10:28:20|4689|4688|4689.5|4688.5|4689.5|4689|4688.5|4688|290
1651228110000|2022-04-29 10:28:30|4689|4689|4689.5|4689|4689.5|4689|4689|4688.5|242
1651228120000|2022-04-29 10:28:40|4690|4689.5|4689.5|4688.5|4690.5|4689.5|4689|4688.5|610
1651228130000|2022-04-29 10:28:50|4690|4688|4690|4689|4690|4689.5|4688.5|4688|569
1651228140000|2022-04-29 10:29:00|4689.5|4689.5|4689.5|4689|4690|4689.5|4689.5|4689|404
1651228150000|2022-04-29 10:29:10|4689|4688.5|4689|4688.5|4689.5|4688.5|4689|4688|204
1651228160000|2022-04-29 10:29:20|4689.5|4688|4689.5|4688.5|4689.5|4688.5|4689|4688|193
1651228170000|2022-04-29 10:29:30|4690|4689|4690|4689|4690|4689.5|4689.5|4688.5|861
1651228180000|2022-04-29 10:29:40|4691|4689.5|4689|4688|4691.5|4690.5|4689|4688|2172
1651228190000|2022-04-29 10:29:50|4688.5|4687.5|4688|4687.5|4688.5|4687.5|4688|4686.5|0
1651228200000|2022-04-29 10:30:00|4687.5|4687|4687|4686|4688|4687.5|4686|4685|787
1651228210000|2022-04-29 10:30:10|4687.5|4686.5|4686.5|4685.5|4687.5|4687|4686.5|4685.5|405
1651228220000|2022-04-29 10:30:20|4686|4685|4684|4683|4686|4685|4683|4682|1733
1651228230000|2022-04-29 10:30:30|4683.5|4682.5|4683|4681.5|4683.5|4682.5|4681.5|4680.5|776
1651228240000|2022-04-29 10:30:40|4682.5|4682|4680.5|4679.5|4682.5|4682|4680.5|4679.5|84
1651228250000|2022-04-29 10:30:50|4681|4680|4682.5|4681.5|4682.5|4681.5|4681|4680|854
1651228260000|2022-04-29 10:31:00|4683|4682|4684.5|4683|4684.5|4683.5|4683|4681.5|178
1651228270000|2022-04-29 10:31:10|4685|4683.5|4681|4680|4685|4684|4680|4679|1373
1651228280000|2022-04-29 10:31:20|4680.5|4679.5|4681|4679.5|4681|4680|4679.5|4679|1775
1651228290000|2022-04-29 10:31:30|4681.5|4680|4681.5|4680.5|4683|4682|4681.5|4680|3142
1651228300000|2022-04-29 10:31:40|4682|4681|4681.5|4680.5|4682.5|4681|4680.5|4680|1692
1651228310000|2022-04-29 10:31:50|4681|4680|4680|4679|4681.5|4680.5|4680|4679|1325
1651228320000|2022-04-29 10:32:00|4680.5|4679.5|4682|4681|4682.5|4681|4680.5|4679.5|1224
1651228330000|2022-04-29 10:32:10|4681.5|4680.5|4682|4680.5|4683|4681.5|4681|4680|0
1651228340000|2022-04-29 10:32:20|4681.5|4681|4682.5|4681.5|4682.5|4681.5|4680.5|4679.5|252
1651228350000|2022-04-29 10:32:30|4683|4681|4682|4681|4683.5|4682|4682|4680.5|303
1651228360000|2022-04-29 10:32:40|4681.5|4680.5|4682|4680.5|4682.5|4681.5|4681.5|4680|435
1651228370000|2022-04-29 10:32:50|4681.5|4681|4680.5|4680|4682.5|4681|4680.5|4680|231
1651228380000|2022-04-29 10:33:00|4681|4680.5|4682|4681|4683|4681.5|4681|4680.5|16
1651228390000|2022-04-29 10:33:10|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|0
1651228400000|2022-04-29 10:33:20|4682|4681|4682|4681|4682.5|4681.5|4682|4680.5|391
1651228410000|2022-04-29 10:33:30|4682.5||4682||4682.5||4682||0
1651228420000|2022-04-29 10:33:40|4682.5|4681.5|4683.5|4682.5|4684|4682.5|4682.5|4681|196
1651228430000|2022-04-29 10:33:50|4684|4683|4685.5|4684|4685.5|4684|4683.5|4683|0
1651228440000|2022-04-29 10:34:00|4685|4684.5|4686.5|4685.5|4686.5|4685.5|4685|4684.5|0
1651228450000|2022-04-29 10:34:10|4685.5|4685|4686|4685.5|4686|4685.5|4685.5|4684.5|41
1651228460000|2022-04-29 10:34:20|4685.5|4685|4683.5|4682.5|4685.5|4685.5|4683.5|4682.5|890
1651228470000|2022-04-29 10:34:30|4684|4682|4684|4682.5|4684|4683|4683.5|4682|212
1651228480000|2022-04-29 10:34:40|4683.5|4683|4685|4684|4686.5|4685.5|4683.5|4683|469
1651228490000|2022-04-29 10:34:50|4684.5|4683.5|4685|4684|4685|4684|4684|4683|261
1651228500000|2022-04-29 10:35:00|4684.5|4683.5|4684.5|4683|4685|4684|4684.5|4683|115
1651228510000|2022-04-29 10:35:10||4683.5||4683.5||4684||4683.5|0
1651228520000|2022-04-29 10:35:20|4684|4683|4684|4683|4684|4683|4684|4683|38
1651228530000|2022-04-29 10:35:30|4683.5|4683.5|4683.5|4682.5|4683.5|4683.5|4683.5|4682.5|37
1651228540000|2022-04-29 10:35:40|4683|4682|4682|4681|4683|4682|4682|4680.5|505
1651228550000|2022-04-29 10:35:50|4681.5|4680.5|4681.5|4680.5|4682|4681|4681|4680|488
1651228560000|2022-04-29 10:36:00|4681|4680|4681.5|4680|4681.5|4681|4680.5|4679.5|2055
1651228570000|2022-04-29 10:36:10|4681|4679.5|4680|4679|4681.5|4679.5|4679|4678|2595
1651228580000|2022-04-29 10:36:20|4680.5|4679.5|4681.5|4680.5|4682|4681|4680|4679|478
1651228590000|2022-04-29 10:36:30|4682|4681|4682|4681|4682|4681.5|4682|4680.5|115
1651228600000|2022-04-29 10:36:40|4682.5|4681.5|4684|4683|4684|4683.5|4682.5|4681.5|409
1651228610000|2022-04-29 10:36:50|4683.5|4682.5|4685|4683.5|4685|4683.5|4683|4682|527
1651228620000|2022-04-29 10:37:00|4684.5|4684|4684|4682.5|4685|4684|4684|4682.5|388
1651228630000|2022-04-29 10:37:10||4683||4683||4683||4682.5|0
1651228650000|2022-04-29 10:37:30|4683.5||4683.5||4683.5||4683.5||0
1651228660000|2022-04-29 10:37:40|4684|4682.5|4682|4681|4684|4682.5|4682|4680.5|660
1651228670000|2022-04-29 10:37:50|4681.5|4680.5|4681.5|4680.5|4682|4681|4681.5|4680.5|116
1651228680000|2022-04-29 10:38:00|4681|4680|4681|4680|4681.5|4680.5|4680.5|4679|331
1651228690000|2022-04-29 10:38:10|4680.5|4679.5|4682|4681.5|4682|4681.5|4680.5|4679.5|432
1651228700000|2022-04-29 10:38:20|4682.5||4682||4682.5||4682||0
1651228710000|2022-04-29 10:38:30|4682.5|4681|4682|4681|4682.5|4681|4682|4680.5|35
1651228720000|2022-04-29 10:38:40|4681.5|4680.5|4681|4679.5|4681.5|4680.5|4681|4679.5|153
1651228730000|2022-04-29 10:38:50|4680.5|4680|4680.5|4679.5|4680.5|4680|4680.5|4679.5|0
1651228740000|2022-04-29 10:39:00|4680|4679|4679.5|4678|4680|4679|4679|4678|191
1651228750000|2022-04-29 10:39:10|4679||4679||4679.5||4678.5||0
1651228760000|2022-04-29 10:39:20|4678.5|4677.5|4677.5|4676.5|4678.5|4677.5|4677.5|4676.5|814
1651228770000|2022-04-29 10:39:30|4678|4677|4678|4677|4678.5|4678|4678|4676.5|44
1651228780000|2022-04-29 10:39:40|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|0
1651228790000|2022-04-29 10:39:50|4677|4677|4677.5|4676.5|4677.5|4677|4677|4676.5|21
1651228820000|2022-04-29 10:40:20|4677|4674.5|4676|4675|4677|4675.5|4676|4674.5|2983
1651228830000|2022-04-29 10:40:30|4675.5|4674.5|4675|4674|4675.5|4674.5|4675|4674|180
1651228840000|2022-04-29 10:40:40|4674.5|4673.5|4674.5|4674|4674.5|4674|4674.5|4673.5|94
1651228850000|2022-04-29 10:40:50|4674|4673.5|4674|4673|4674|4673.5|4674|4673|342
1651228860000|2022-04-29 10:41:00|4673.5|4672.5|4676|4674.5|4676|4675|4673.5|4672|1964
1651228870000|2022-04-29 10:41:10|4676.5|4675|4677|4675.5|4677|4676|4676|4675|38
1651228880000|2022-04-29 10:41:20|4676.5|4676|4677|4676|4678|4677|4676.5|4676|131
1651228890000|2022-04-29 10:41:30|4677.5|4676.5|4679|4678|4679|4678.5|4677|4676.5|1214
1651228900000|2022-04-29 10:41:40|4678.5|4677.5|4678|4677|4678.5|4677.5|4678|4677|25
1651228910000|2022-04-29 10:41:50|4677.5||4678||4678||4677.5||150
1651228920000|2022-04-29 10:42:00|4677.5|4676.5|4678|4677|4678|4677|4677|4676|179
1651228930000|2022-04-29 10:42:10|4678.5|4677.5|4679.5|4678.5|4679.5|4678.5|4678|4677|190
1651228950000|2022-04-29 10:42:30|4680|4679|4681|4680|4681|4680|4680|4679|1133
1651228960000|2022-04-29 10:42:40||4680.5||4680||4680.5||4680|0
1651228970000|2022-04-29 10:42:50|4680.5|4679.5|4681|4680|4681|4680.5|4680.5|4679.5|980
1651228980000|2022-04-29 10:43:00|4680.5|4679.5|4681|4680|4681|4680|4680.5|4679.5|38
1651228990000|2022-04-29 10:43:10|||||||||10
1651229000000|2022-04-29 10:43:20|4680.5|4679.5|4679|4678|4680.5|4680|4678|4677|1285
1651229010000|2022-04-29 10:43:30|4678.5|4677.5|4677|4676|4678.5|4677.5|4676.5|4675|1642
1651229020000|2022-04-29 10:43:40|4677.5|4675.5|4679|4677.5|4679|4677.5|4677|4675.5|681
1651229030000|2022-04-29 10:43:50|4678.5|4677|4680|4679|4680.5|4680|4678|4677|2766
1651229040000|2022-04-29 10:44:00|4680.5|4679.5|4681.5|4680.5|4682|4681|4680|4678.5|5425
1651229050000|2022-04-29 10:44:10||4681||4681||4681||4680.5|618
1651229060000|2022-04-29 10:44:20|4682|4681.5|4682.5|4681.5|4682.5|4682|4682|4681|508
1651229070000|2022-04-29 10:44:30||4682||4682||4682||4681.5|263
1651229090000|2022-04-29 10:44:50|4683|4681.5|4682.5|4681.5|4683|4682.5|4682.5|4681.5|717
1651229100000|2022-04-29 10:45:00|4683|4682|4682|4681|4683|4682.5|4682|4681|674
1651229110000|2022-04-29 10:45:10|4681.5|4681.5|4681.5|4680.5|4681.5|4681.5|4681|4680|876
1651229120000|2022-04-29 10:45:20|4681|4680|4681|4679.5|4682.5|4681.5|4680|4678.5|1114
1651229130000|2022-04-29 10:45:30|4680.5|4679|4680|4679.5|4680.5|4679.5|4680|4679|252
1651229140000|2022-04-29 10:45:40|4680.5||4680.5||4680.5||4680||0
1651229150000|2022-04-29 10:45:50|4680||4680||4680||4680||115
1651229160000|2022-04-29 10:46:00|4679.5|4679|4680|4679|4680|4679|4678|4677|2007
1651229170000|2022-04-29 10:46:10|4679.5|4678.5|4679|4678|4680|4678.5|4679|4678|54
1651229180000|2022-04-29 10:46:20|4678.5|4677.5|4678|4677|4679|4678|4678|4677|752
1651229190000|2022-04-29 10:46:30|4677.5|4676|4677.5|4676.5|4677.5|4676.5|4676.5|4675|40
1651229200000|2022-04-29 10:46:40|4678|4677|4678|4677.5|4679.5|4678.5|4678|4677|328
1651229210000|2022-04-29 10:46:50|4678.5|4678|4679|4678.5|4679|4678.5|4678.5|4678|162
1651229220000|2022-04-29 10:47:00|4679.5|4678|4679.5|4679|4680|4679|4679.5|4678|240
1651229230000|2022-04-29 10:47:10|4680|4678.5|4680|4679|4680|4679|4679.5|4678|326
1651229240000|2022-04-29 10:47:20|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4679|0
1651229250000|2022-04-29 10:47:30|4679.5|4678.5|4679.5|4679|4679.5|4679|4679.5|4678.5|315
1651229260000|2022-04-29 10:47:40|4679|4678.5|4680|4679.5|4681|4680|4679|4678|377
1651229270000|2022-04-29 10:47:50|4680.5||4680||4680.5||4680||120
1651229280000|2022-04-29 10:48:00|4679.5|4679|4679|4678|4679.5|4679|4678.5|4677.5|540
1651229290000|2022-04-29 10:48:10|4678.5|4677.5|4678.5|4678|4679|4678|4678.5|4677.5|95
1651229300000|2022-04-29 10:48:20|4678|4677.5|4678.5|4677.5|4679|4678.5|4677.5|4676.5|1427
1651229310000|2022-04-29 10:48:30|4679|4678|4678.5|4677|4680|4679|4678.5|4677|1185
1651229320000|2022-04-29 10:48:40|4678|4677.5|4678|4677|4678.5|4677.5|4678|4677|88
1651229330000|2022-04-29 10:48:50|4678.5|4677.5|4679.5|4678.5|4679.5|4678.5|4678|4677|121
1651229340000|2022-04-29 10:49:00|4679|4678|4679|4678|4679.5|4678|4678.5|4678|209
1651229350000|2022-04-29 10:49:10|4679.5|4678.5|4679|4678|4680|4678.5|4678.5|4678|415
1651229360000|2022-04-29 10:49:20|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|113
1651229370000|2022-04-29 10:49:30|4678|4678|4676.5|4675.5|4678|4678|4676.5|4675|103
1651229380000|2022-04-29 10:49:40|4677|4675|4675|4674|4677|4675|4675|4674|701
1651229390000|2022-04-29 10:49:50|4674.5|4674.5|4675|4674|4675|4674.5|4674.5|4674|390
1651229400000|2022-04-29 10:50:00|4675.5|4674.5|4675|4674|4676|4675|4675|4674|1422
1651229410000|2022-04-29 10:50:10|4674.5||4674.5||4675||4674.5||104
1651229420000|2022-04-29 10:50:20|4675|4673.5|4674|4673|4675|4673.5|4674|4673|577
1651229430000|2022-04-29 10:50:30|4673.5|4672.5|4673.5|4672.5|4673.5|4672.5|4673.5|4672.5|192
1651229440000|2022-04-29 10:50:40|4674|4673|4674.5|4673|4674.5|4674|4674|4672.5|35
1651229450000|2022-04-29 10:50:50|4674|4673.5|4674.5|4673.5|4674.5|4673.5|4674|4673|361
1651229460000|2022-04-29 10:51:00|4675|4674|4676.5|4675.5|4677|4675.5|4675|4674|143
1651229470000|2022-04-29 10:51:10|4677|4675|4676.5|4675.5|4677|4676|4676|4675|629
1651229480000|2022-04-29 10:51:20|4676|4675|4676|4674.5|4676.5|4675|4675.5|4674.5|652
1651229490000|2022-04-29 10:51:30|4675.5|4674|4676|4675|4676|4675|4674.5|4673.5|523
1651229500000|2022-04-29 10:51:40|4675.5|4674.5|4674.5|4673.5|4676|4675|4674.5|4673|709
1651229510000|2022-04-29 10:51:50|4675|4674|4675|4674|4675|4674|4674.5|4674|0
1651229520000|2022-04-29 10:52:00|4674.5|4674.5|4675|4674.5|4675|4674.5|4674.5|4674|112
1651229530000|2022-04-29 10:52:10|4674.5|4674|4673.5|4672.5|4675|4674|4673.5|4672.5|1148
1651229540000|2022-04-29 10:52:20||4672||4672.5||4672.5||4672|0
1651229550000|2022-04-29 10:52:30|4674|4673|4673.5|4672.5|4674|4673|4673.5|4672.5|149
1651229560000|2022-04-29 10:52:40||4673||4673||4673||4673|0
1651229570000|2022-04-29 10:52:50|4674|4672.5|4673.5|4672.5|4674|4673|4673|4672|2067
1651229590000|2022-04-29 10:53:10|4673|4672|4674.5|4673.5|4675|4673.5|4672.5|4671.5|2539
1651229600000|2022-04-29 10:53:20|4675|4674|4674.5|4673.5|4675.5|4674.5|4674.5|4673.5|242
1651229610000|2022-04-29 10:53:30|4674|4673|4673.5|4672.5|4674|4673|4673.5|4672.5|385
1651229620000|2022-04-29 10:53:40|4673|4672|4672.5|4671.5|4673|4672|4672|4670.5|3469
1651229630000|2022-04-29 10:53:50|4672||4672.5||4672.5||4672||122
1651229640000|2022-04-29 10:54:00|4673|4672|4673.5|4673|4674|4673|4673|4672|341
1651229650000|2022-04-29 10:54:10|4674|4673.5|4674.5|4674|4674.5|4674|4674|4673.5|360
1651229660000|2022-04-29 10:54:20|4675|4674.5|4676|4675|4676.5|4675.5|4675|4674.5|652
1651229670000|2022-04-29 10:54:30|4675.5|4674.5|4675|4674|4675.5|4674.5|4674|4673|547
1651229680000|2022-04-29 10:54:40|4674.5|4673.5|4674.5|4673.5|4675|4674|4674|4673.5|616
1651229690000|2022-04-29 10:54:50|4675.5|4675|4675.5|4674.5|4676|4675|4675.5|4673.5|2122
1651229700000|2022-04-29 10:55:00|4676|4675|4677.5|4676|4678.5|4677|4676|4675|860
1651229710000|2022-04-29 10:55:10|4677|4676.5|4677|4676|4677.5|4676.5|4677|4676|0
1651229720000|2022-04-29 10:55:20|4677.5|4675.5|4676.5|4675.5|4677.5|4676|4676.5|4675.5|228
1651229730000|2022-04-29 10:55:30|4677|4675|4675.5|4674.5|4677|4675|4675.5|4674.5|167
1651229740000|2022-04-29 10:55:40||4675||4674.5||4675||4674.5|116
1651229750000|2022-04-29 10:55:50|4675|4674|4673.5|4672.5|4675|4674|4673.5|4672.5|50
1651229760000|2022-04-29 10:56:00|4673|4672|4673|4671.5|4674|4673|4672.5|4671.5|692
1651229770000|2022-04-29 10:56:10|4673.5|4672|4672.5|4671.5|4673.5|4672.5|4672.5|4671.5|595
1651229780000|2022-04-29 10:56:20|4673|4672|4672.5|4671.5|4673.5|4672.5|4672|4671.5|173
1651229790000|2022-04-29 10:56:30|4673|4672|4673|4672|4673.5|4672|4672.5|4671.5|473
1651229810000|2022-04-29 10:56:50|4672.5|4671.5|4673.5|4672.5|4673.5|4672.5|4672.5|4671.5|1241
1651229820000|2022-04-29 10:57:00|4674|4673|4674.5|4673.5|4675|4673.5|4673.5|4672.5|492
1651229830000|2022-04-29 10:57:10|4675|4674|4676.5|4675.5|4676.5|4676|4675|4674|37
1651229840000|2022-04-29 10:57:20|4676|4675|4676|4675|4676.5|4675.5|4675.5|4674.5|159
1651229850000|2022-04-29 10:57:30|4675.5|4675.5|4676|4675|4676|4675.5|4675.5|4675|0
1651229860000|2022-04-29 10:57:40|4676.5|4675.5|4676|4675|4677|4676|4676|4675|683
1651229870000|2022-04-29 10:57:50|4675.5||4675.5||4675.5||4675.5||0
1651229880000|2022-04-29 10:58:00|4675|4674.5|4674.5|4673.5|4675|4674.5|4674.5|4673.5|425
1651229890000|2022-04-29 10:58:10|4674|4673|4671.5|4670|4674|4673|4671|4670|683
1651229900000|2022-04-29 10:58:20|4671|4670.5|4672|4671|4672.5|4671.5|4671|4670.5|628
1651229910000|2022-04-29 10:58:30|4671.5|4670.5|4672|4671|4672.5|4671.5|4671.5|4670.5|916
1651229920000|2022-04-29 10:58:40|4672.5|4671.5|4672|4671|4673|4672|4672|4671|910
1651229930000|2022-04-29 10:58:50|4672.5|4671.5|4672.5|4671|4673.5|4672|4672|4671|250
1651229940000|2022-04-29 10:59:00|4672|4670.5|4671.5|4670.5|4672|4671|4671|4670|1272
1651229950000|2022-04-29 10:59:10|4672|4671|4673.5|4672.5|4673.5|4672.5|4672|4670.5|386
1651229960000|2022-04-29 10:59:20|4673|4672|4671|4669.5|4673|4672|4670|4669|3371
1651229970000|2022-04-29 10:59:30|4670.5|4670|4670|4669|4670.5|4670|4670|4669|1013
1651229980000|2022-04-29 10:59:40|4669.5|4668.5|4669|4667.5|4670.5|4669|4668|4667|1373
1651229990000|2022-04-29 10:59:50|4669.5|4668|4672|4670.5|4672|4671|4669.5|4667.5|461
1651230000000|2022-04-29 11:00:00|4671.5|4671|4672|4671|4673.5|4672|4671|4670.5|829
1651230010000|2022-04-29 11:00:10|4672.5|4671.5|4672.5|4671.5|4672.5|4671.5|4672|4671.5|248
1651230020000|2022-04-29 11:00:20|4673|4672|4673|4672|4673.5|4672.5|4672.5|4671.5|855
1651230030000|2022-04-29 11:00:30|4673.5|4671.5|4673.5|4672|4674|4673|4673.5|4671.5|146
1651230040000|2022-04-29 11:00:40|4674|4672.5|4675|4673.5|4675.5|4674.5|4674|4672|546
1651230050000|2022-04-29 11:00:50|4675.5|4674|4675.5|4674.5|4676|4674.5|4675|4673.5|388
1651230060000|2022-04-29 11:01:00|4676|4675|4676.5|4675|4676.5|4675|4675.5|4674.5|453
1651230070000|2022-04-29 11:01:10|4677|4675.5|4678|4677|4678|4677|4677|4675.5|123
1651230080000|2022-04-29 11:01:20|4678.5|4677.5|4679|4678|4679|4678|4678.5|4677|186
1651230090000|2022-04-29 11:01:30|4679.5|4678.5|4680|4678.5|4680|4679.5|4679.5|4678|305
1651230100000|2022-04-29 11:01:40|4679.5|4679|4679|4677.5|4680.5|4679.5|4678.5|4677|863
1651230110000|2022-04-29 11:01:50|4679.5|4678|4678|4676.5|4679.5|4678|4677|4676|740
1651230120000|2022-04-29 11:02:00|4677.5|4677|4676.5|4675|4678|4677|4676|4675|450
1651230130000|2022-04-29 11:02:10|4676|4674.5|4675.5|4674.5|4676|4674.5|4674|4673|1094
1651230140000|2022-04-29 11:02:20||4675||4674||4675||4674|507
1651230150000|2022-04-29 11:02:30|4675|4673.5|4674|4672.5|4675|4673.5|4673.5|4672|15
1651230160000|2022-04-29 11:02:40|4674.5|4673|4674.5|4673.5|4675.5|4674|4674.5|4673|38
1651230170000|2022-04-29 11:02:50|4674|4673|4673|4671.5|4675|4673.5|4673|4671.5|842
1651230180000|2022-04-29 11:03:00|4673.5|4672|4672|4670.5|4673.5|4672.5|4671|4670|541
1651230190000|2022-04-29 11:03:10|4671.5|4670|4673|4671.5|4673|4672|4671.5|4670|134
1651230200000|2022-04-29 11:03:20|4672.5|4672|4673.5|4672|4674|4673|4672.5|4671.5|753
1651230210000|2022-04-29 11:03:30|4673|4672.5|4672.5|4671.5|4674|4673|4672.5|4671|617
1651230220000|2022-04-29 11:03:40|4673.5|4672|4674.5|4673.5|4676|4675|4673.5|4672|1483
1651230230000|2022-04-29 11:03:50|4675|4673|4673.5|4672|4675|4673|4673|4672|108
1651230240000|2022-04-29 11:04:00|4673|4672.5|4672.5|4671.5|4673.5|4672.5|4672.5|4671.5|202
1651230250000|2022-04-29 11:04:10|4673|4672|4671|4669.5|4673.5|4672.5|4670.5|4669.5|1413
1651230260000|2022-04-29 11:04:20|4670.5|4670|4671.5|4670.5|4671.5|4670.5|4670.5|4669.5|338
1651230270000|2022-04-29 11:04:30|4672|4671|4672.5|4671.5|4673|4672|4672|4671|330
1651230280000|2022-04-29 11:04:40|4672|4671|4671|4670|4672.5|4671.5|4670.5|4669.5|592
1651230290000|2022-04-29 11:04:50|4670.5|4669.5|4670.5|4669|4670.5|4669.5|4670.5|4669|265
1651230300000|2022-04-29 11:05:00|4671|4669.5|4671.5|4670.5|4671.5|4670.5|4670.5|4669.5|123
1651230310000|2022-04-29 11:05:10|4671|4670|4671|4670|4671.5|4670.5|4671|4670|0
1651230320000|2022-04-29 11:05:20|4671.5|4670.5|4671.5|4670.5|4671.5|4670.5|4671.5|4670.5|36
1651230330000|2022-04-29 11:05:30|4672|4671|4672.5|4671.5|4672.5|4671.5|4672|4671|458
1651230350000|2022-04-29 11:05:50|4672|4672|4673|4672|4673|4672|4672|4672|0
1651230360000|2022-04-29 11:06:00|4673.5|4672.5|4675.5|4674.5|4675.5|4674.5|4673|4672.5|244
1651230370000|2022-04-29 11:06:10|4676|4675|4676|4675|4676.5|4675|4675.5|4674.5|158
1651230380000|2022-04-29 11:06:20|4676.5|4674.5|4676|4675|4676.5|4675|4675.5|4674.5|34
1651230390000|2022-04-29 11:06:30|4675.5|4674.5|4675.5|4674.5|4676|4675|4675.5|4674|240
1651230400000|2022-04-29 11:06:40|4676|4675|4676|4675.5|4676|4675.5|4676|4674.5|175
1651230410000|2022-04-29 11:06:50|4676.5|4675|4676.5|4675.5|4676.5|4675.5|4676|4674.5|166
1651230420000|2022-04-29 11:07:00|4676|4674.5|4676|4675|4676|4675|4675.5|4674.5|78
1651230440000|2022-04-29 11:07:20|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|48
1651230450000|2022-04-29 11:07:30||4675||4675||4675||4675|100
1651230460000|2022-04-29 11:07:40|4676|4675.5|4677|4676|4677|4676|4676|4675.5|204
1651230470000|2022-04-29 11:07:50|4677.5|4676.5|4679|4678|4679|4678.5|4677.5|4676.5|72
1651230480000|2022-04-29 11:08:00|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|4678.5|4677|37
1651230490000|2022-04-29 11:08:10|4678|4677|4678.5|4678|4678.5|4678|4677|4676|531
1651230500000|2022-04-29 11:08:20|4679|4678.5|4680|4678.5|4680.5|4679.5|4679|4678.5|213
1651230510000|2022-04-29 11:08:30|4679.5|4679|4679.5|4679|4679.5|4679|4679.5|4678.5|0
1651230520000|2022-04-29 11:08:40|4680||4680.5||4680.5||4679.5||0
1651230530000|2022-04-29 11:08:50|4680|4679.5|4680.5|4679.5|4680.5|4679.5|4680|4679.5|266
1651230540000|2022-04-29 11:09:00|4680|4679|4680.5|4679.5|4680.5|4679.5|4680|4679|296
1651230550000|2022-04-29 11:09:10|4680|4679|4678|4676.5|4680.5|4679|4678|4676.5|405
1651230560000|2022-04-29 11:09:20|4677.5|4677|4678|4677|4678|4677|4677.5|4676.5|0
1651230570000|2022-04-29 11:09:30|4677.5|4677.5|4677.5|4677|4677.5|4677.5|4677.5|4677|598
1651230580000|2022-04-29 11:09:40|4677|4676.5|4676|4675|4677.5|4676.5|4676|4674.5|482
1651230590000|2022-04-29 11:09:50|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|0
1651230600000|2022-04-29 11:10:00|4675|4674|4675|4674|4675|4674.5|4675|4674|52
1651230610000|2022-04-29 11:10:10|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4674|4673|2
1651230620000|2022-04-29 11:10:20|4674|4673|4675|4674.5|4675|4674.5|4673.5|4672.5|235
1651230630000|2022-04-29 11:10:30||4674||4674||4674.5||4674|0
1651230640000|2022-04-29 11:10:40|4674.5|4673.5|4675|4674|4675|4674|4674.5|4673.5|0
1651230650000|2022-04-29 11:10:50|4674.5|4673.5|4673.5|4672|4675|4674|4672.5|4671.5|268
1651230660000|2022-04-29 11:11:00|4673|4672.5|4673|4672|4673|4672.5|4673|4672|0
1651230670000|2022-04-29 11:11:10|4673.5|4672.5|4675|4673.5|4675|4673.5|4673.5|4672.5|503
1651230680000|2022-04-29 11:11:20|4674.5|4674|4672.5|4671.5|4674.5|4674|4672.5|4671.5|700
1651230690000|2022-04-29 11:11:30|4672||4672.5||4672.5||4672||0
1651230700000|2022-04-29 11:11:40|4672|4672|4672.5|4671.5|4673|4672|4672|4671.5|158
1651230710000|2022-04-29 11:11:50|4672|4671|4672.5|4671.5|4672.5|4671.5|4671.5|4671|179
1651230720000|2022-04-29 11:12:00|4673|4672|4674|4672.5|4674|4673|4672.5|4671.5|882
1651230730000|2022-04-29 11:12:10|4673.5|4673|4676|4675|4676|4675|4673.5|4673|189
1651230740000|2022-04-29 11:12:20|4676.5|4675.5|4674.5|4674|4676.5|4675.5|4674.5|4673.5|393
1651230750000|2022-04-29 11:12:30|4675|4674.5|4676.5|4675|4677|4676|4675|4674.5|544
1651230760000|2022-04-29 11:12:40|4676|4674.5|4675|4674|4676|4675|4675|4674|500
1651230770000|2022-04-29 11:12:50|4674.5|4673.5|4673.5|4672|4675|4673.5|4673.5|4672|307
1651230780000|2022-04-29 11:13:00|4674|4672.5|4674|4673|4674.5|4673.5|4674|4672.5|550
1651230790000|2022-04-29 11:13:10|4673.5||4674||4674||4673.5||0
1651230800000|2022-04-29 11:13:20|4674.5|4673.5|4675.5|4674.5|4675.5|4674.5|4674.5|4673|184
1651230810000|2022-04-29 11:13:30|4676|4675|4676.5|4675.5|4676.5|4675.5|4676|4675|107
1651230820000|2022-04-29 11:13:40|4677|4676|4677|4675.5|4677|4676|4676.5|4675.5|0
1651230830000|2022-04-29 11:13:50||4676||4676||4676||4676|99
1651230840000|2022-04-29 11:14:00|4676.5|4675.5|4676.5|4675.5|4676.5|4676|4676.5|4675.5|479
1651230850000|2022-04-29 11:14:10|4676|4674.5|4675.5|4674.5|4676|4675|4675.5|4674.5|37
1651230860000|2022-04-29 11:14:20|4675|4674|4674.5|4673|4675|4674|4673.5|4672.5|349
1651230870000|2022-04-29 11:14:30|4675|4673.5|4675|4674|4675.5|4674.5|4673.5|4672.5|2500
1651230880000|2022-04-29 11:14:40|4674.5|4674.5|4675.5|4674.5|4676|4675|4674.5|4673.5|1486
1651230890000|2022-04-29 11:14:50|4676|4675|4676|4674.5|4677|4675.5|4676|4674.5|54
1651230900000|2022-04-29 11:15:00|4675.5|4674|4674.5|4673|4675.5|4674|4674|4673|677
1651230910000|2022-04-29 11:15:10|4674|4672.5|4673|4672|4674|4673|4673|4672|341
1651230920000|2022-04-29 11:15:20|4672.5|4671.5|4673|4672|4673|4672.5|4672.5|4671|641
1651230930000|2022-04-29 11:15:30|4673.5|4672.5|4674|4673|4674|4673|4673.5|4672|0
1651230940000|2022-04-29 11:15:40|4674.5|4673.5|4675.5|4674.5|4675.5|4674.5|4674.5|4673.5|318
1651230950000|2022-04-29 11:15:50|4675||4675.5||4675.5||4675||0
1651230960000|2022-04-29 11:16:00|4675|4674|4675|4674|4675|4674|4675|4674|36
1651230970000|2022-04-29 11:16:10|4674.5|4673.5|4673|4671.5|4674.5|4673.5|4673|4671.5|146
1651230980000|2022-04-29 11:16:20|4672.5|4672|4672|4671|4672.5|4672|4672|4671|0
1651230990000|2022-04-29 11:16:30|4671.5|4671.5|4674.5|4673.5|4674.5|4673.5|4671.5|4671|949
1651231000000|2022-04-29 11:16:40|4675|4673|4676|4674.5|4676|4674.5|4675|4673|259
1651231010000|2022-04-29 11:16:50|4676.5|4675|4676.5|4675.5|4676.5|4675.5|4676|4675|0
1651231020000|2022-04-29 11:17:00|4677|4676|4676|4674.5|4677|4676|4676|4674.5|35
1651231030000|2022-04-29 11:17:10|4675.5|4675|4675.5|4674.5|4675.5|4675|4675.5|4674|0
1651231040000|2022-04-29 11:17:20||4674||4674.5||4675||4674|0
1651231050000|2022-04-29 11:17:30|4675|4675|4675|4674|4675|4675|4675|4674|0
1651231060000|2022-04-29 11:17:40|4675.5|4674.5|4675|4674|4675.5|4674.5|4675|4674|991
1651231070000|2022-04-29 11:17:50|4674.5|4673.5|4674.5|4673|4674.5|4673.5|4674|4672.5|40
1651231080000|2022-04-29 11:18:00|4674|4673.5|4673.5|4672|4674.5|4673.5|4673.5|4672|3
1651231090000|2022-04-29 11:18:10|4673|4671.5|4673|4671.5|4673|4671.5|4672.5|4671|0
1651231100000|2022-04-29 11:18:20|4672.5|4671|4671|4670|4673|4671|4671|4670|602
1651231110000|2022-04-29 11:18:30||4670.5||4670||4670.5||4670|0
1651231120000|2022-04-29 11:18:40|4670.5||4670.5||4670.5||4670.5||7
1651231130000|2022-04-29 11:18:50|4671|4670.5|4671|4670.5|4671.5|4670.5|4671|4670.5|149
1651231140000|2022-04-29 11:19:00|4671.5|4671|4671.5|4671|4671.5|4671|4671|4671|153
1651231150000|2022-04-29 11:19:10|4672|4671.5|4672.5|4671|4673|4672|4672|4671|282
1651231160000|2022-04-29 11:19:20|4672|4670.5|4671.5|4670.5|4672|4670.5|4671|4670|129
1651231170000|2022-04-29 11:19:30|4672|4671|4673|4672|4673|4672.5|4672|4670|297
1651231180000|2022-04-29 11:19:40|4673.5|4672.5|4675|4673.5|4675|4673.5|4673.5|4672.5|336
1651231190000|2022-04-29 11:19:50|4674.5|4674|4675|4674|4675|4674|4674.5|4674|0
1651231200000|2022-04-29 11:20:00|4674.5|4674.5|4677.5|4676.5|4679|4678|4674.5|4674.5|730
1651231210000|2022-04-29 11:20:10|4678|4677|4677.5|4676.5|4679|4677.5|4677.5|4676.5|847
1651231220000|2022-04-29 11:20:20|4678|4677|4677.5|4676.5|4678.5|4677.5|4677|4676|1905
1651231230000|2022-04-29 11:20:30|4677|4676|4676.5|4675.5|4678|4677|4676.5|4675.5|207
1651231240000|2022-04-29 11:20:40|4676|4675|4676|4675|4676|4675.5|4675.5|4674.5|72
1651231250000|2022-04-29 11:20:50|4675.5|4675.5|4675|4674|4675.5|4675.5|4675|4674|0
1651231260000|2022-04-29 11:21:00|4675.5|4674.5|4676|4674.5|4676|4675|4675.5|4674|603
1651231270000|2022-04-29 11:21:10|4675.5|4675|4676|4675|4676|4675|4675.5|4675|75
1651231290000|2022-04-29 11:21:30|4676.5|4675.5|4677|4675.5|4677|4676|4676.5|4675.5|75
1651231300000|2022-04-29 11:21:40|4677.5|4676|4677.5|4676.5|4678|4676.5|4677.5|4676|38
1651231310000|2022-04-29 11:21:50|4678|4677|4678|4677|4678|4677|4677.5|4677|0
1651231320000|2022-04-29 11:22:00|4678.5|4677.5|4679.5|4678|4679.5|4678|4678.5|4677.5|0
1651231330000|2022-04-29 11:22:10|4679|4678.5|4679|4678|4679.5|4678.5|4679|4678|206
1651231340000|2022-04-29 11:22:20|4679.5|4678.5|4681.5|4680|4681.5|4680|4679.5|4678.5|1131
1651231350000|2022-04-29 11:22:30|4682|4680.5|4682.5|4681.5|4682.5|4681.5|4682|4680.5|0
1651231370000|2022-04-29 11:22:50|4683|4682|4683|4682|4683|4682|4683|4682|326
1651231380000|2022-04-29 11:23:00||4682.5||4682||4682.5||4682|243
1651231400000|2022-04-29 11:23:20|4683.5|4682.5|4684|4683|4684|4683|4683|4682.5|387
1651231410000|2022-04-29 11:23:30|4683.5|4683.5|4683|4682|4683.5|4683.5|4683|4682|1524
1651231420000|2022-04-29 11:23:40|4683.5|4682.5|4685|4684|4685|4684|4683.5|4682|192
1651231430000|2022-04-29 11:23:50|4684.5|4683.5|4684|4683|4685|4684|4683.5|4682.5|1060
1651231440000|2022-04-29 11:24:00|4684.5|4683.5|4684|4683|4684.5|4683.5|4683.5|4682.5|957
1651231450000|2022-04-29 11:24:10|4684.5|4683.5|4686|4684.5|4686|4684.5|4684.5|4683|141
1651231460000|2022-04-29 11:24:20||4685||4685||4685||4685|0
1651231470000|2022-04-29 11:24:30|4685.5||4685.5||4685.5||4685.5||0
1651231500000|2022-04-29 11:25:00|4686|4685.5|4687|4686.5|4687.5|4686.5|4686|4685.5|406
1651231510000|2022-04-29 11:25:10|4686.5|4686|4686|4685.5|4686.5|4686|4686|4685.5|72
1651231520000|2022-04-29 11:25:20|4685.5|4685|4685.5|4684.5|4685.5|4685|4684.5|4683.5|34
1651231540000|2022-04-29 11:25:40|4685|4683.5|4687|4686|4687.5|4686.5|4684.5|4683|2004
1651231550000|2022-04-29 11:25:50|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|4687|4686|316
1651231560000|2022-04-29 11:26:00|4688|4687|4689|4688|4689.5|4688|4687.5|4687|10
1651231570000|2022-04-29 11:26:10|4688.5|4687.5|4690|4689|4690|4689|4688.5|4687.5|74
1651231580000|2022-04-29 11:26:20|4689.5|4689.5|4691|4690|4692|4690.5|4689.5|4689.5|45
1651231590000|2022-04-29 11:26:30|4691.5|4690.5|4691.5|4691|4691.5|4691|4691.5|4690.5|241
1651231600000|2022-04-29 11:26:40|4692|4691.5|4692.5|4691.5|4693|4691.5|4692|4691.5|38
1651231610000|2022-04-29 11:26:50|4693|4692|4690.5|4689.5|4693|4692|4690|4689|1626
1651231620000|2022-04-29 11:27:00|4690|4689|4690.5|4689.5|4690.5|4689.5|4689|4687.5|1206
1651231630000|2022-04-29 11:27:10|4690|4690|4689.5|4688.5|4690|4690|4689.5|4688.5|583
1651231640000|2022-04-29 11:27:20||4689||4689||4689||4689|5
1651231650000|2022-04-29 11:27:30|4690|4689.5|4692|4690.5|4692|4691|4690|4689.5|772
1651231670000|2022-04-29 11:27:50|4691.5|4691|4692.5|4691|4692.5|4691|4691.5|4691|0
1651231680000|2022-04-29 11:28:00|4693|4691.5|4692.5|4691|4693|4692|4692|4691|190
1651231690000|2022-04-29 11:28:10|4693|4691.5|4694|4693|4694.5|4693|4693|4691.5|100
1651231710000|2022-04-29 11:28:30|4693.5||4694||4694||4693.5||0
1651231720000|2022-04-29 11:28:40|4693.5|4692.5|4693|4692|4694|4692.5|4692.5|4691.5|190
1651231730000|2022-04-29 11:28:50|4692.5|4691.5|4693|4692.5|4693|4692.5|4692.5|4691.5|209
1651231740000|2022-04-29 11:29:00|4693.5|4693|4695.5|4694|4696|4694.5|4693.5|4692.5|364
1651231750000|2022-04-29 11:29:10|4695|4694.5|4694.5|4694|4695.5|4694.5|4694.5|4693|562
1651231760000|2022-04-29 11:29:20|4694|4693.5|4694|4693|4694|4693.5|4694|4693|368
1651231780000|2022-04-29 11:29:40|4694.5|4693.5|4695.5|4694|4696|4695|4694.5|4693|441
1651231790000|2022-04-29 11:29:50|4696|4694.5|4696.5|4695.5|4696.5|4695.5|4695.5|4694|47
1651231800000|2022-04-29 11:30:00|4697|4696|4696.5|4695.5|4697.5|4697|4696.5|4695.5|861
1651231810000|2022-04-29 11:30:10|4696|4695|4696|4695|4696|4695|4695|4694|95
1651231820000|2022-04-29 11:30:20|4696.5|4695.5|4696.5|4695|4697|4696|4696|4695|0
1651231830000|2022-04-29 11:30:30||4695.5||4695.5||4695.5||4695.5|0
1651231840000|2022-04-29 11:30:40|4697|4696|4698|4696.5|4698|4696.5|4697|4695.5|327
1651231850000|2022-04-29 11:30:50|4698.5|4697|4697.5|4697|4699|4698|4697.5|4696.5|971
1651231860000|2022-04-29 11:31:00|4698|4697.5|4699|4698|4699|4698|4698|4697|1006
1651231870000|2022-04-29 11:31:10|4699.5|4698.5|4700|4699|4700|4699.5|4699.5|4698.5|729
1651231880000|2022-04-29 11:31:20|4699.5|4698.5|4699|4698|4700|4699|4699|4697.5|609
1651231910000|2022-04-29 11:31:50|4699.5|4698.5|4700|4699|4700|4699|4699.5|4698.5|36
1651231920000|2022-04-29 11:32:00|4699.5|4698.5|4696.5|4695.5|4699.5|4698.5|4696.5|4695.5|76
1651231930000|2022-04-29 11:32:10|4697|4695|4696|4695.5|4697|4695.5|4695.5|4694.5|215
1651231940000|2022-04-29 11:32:20|4696.5|4696|4697.5|4696.5|4698|4696.5|4696.5|4696|248
1651231950000|2022-04-29 11:32:30|4697||4697||4697||4697||0
1651231970000|2022-04-29 11:32:50|4697.5|4697|4699|4698.5|4699.5|4698.5|4697.5|4697|194
1651231980000|2022-04-29 11:33:00|4699.5|4698|4699.5|4698.5|4699.5|4698.5|4699|4698|0
1651231990000|2022-04-29 11:33:10|4699||4699.5||4699.5||4699||0
1651232000000|2022-04-29 11:33:20|4699|4699|4698.5|4697.5|4699|4699|4698.5|4697.5|484
1651232010000|2022-04-29 11:33:30|4699|4698|4698|4697|4699.5|4698|4697.5|4696|298
1651232020000|2022-04-29 11:33:40|4698.5|4697.5|4697.5|4696.5|4698.5|4698|4697|4696.5|40
1651232050000|2022-04-29 11:34:10||4697||4697||4697||4697|0
1651232060000|2022-04-29 11:34:20|4697|4696.5|4697.5|4696.5|4697.5|4696.5|4697|4696.5|55
1651232070000|2022-04-29 11:34:30|4697|4696|4696.5|4695|4697|4696.5|4696|4695|198
1651232080000|2022-04-29 11:34:40|4696|4695.5|4695|4693.5|4696|4695.5|4694.5|4693.5|627
1651232090000|2022-04-29 11:34:50|4694.5|4694|4694.5|4693.5|4694.5|4694|4694.5|4693|4
1651232100000|2022-04-29 11:35:00|4694|4693|4693|4692|4694|4693.5|4693|4691.5|86
1651232120000|2022-04-29 11:35:20|4692.5|4691.5|4692|4691|4693.5|4692|4691.5|4691|1531
1651232130000|2022-04-29 11:35:30|4692.5|4691.5|4694|4693|4694.5|4693.5|4692.5|4691.5|490
1651232140000|2022-04-29 11:35:40|4694.5|4693.5|4697.5|4696.5|4698|4696.5|4694.5|4693.5|422
1651232150000|2022-04-29 11:35:50|||||||||10
1651232160000|2022-04-29 11:36:00|4698|4697|4698.5|4698|4698.5|4698|4698|4697|92
1651232170000|2022-04-29 11:36:10|4699|4698.5|4699.5|4698.5|4699.5|4698.5|4699|4698.5|17
1651232180000|2022-04-29 11:36:20|4700|4699|4700|4699|4700|4699|4700|4699|21
1651232200000|2022-04-29 11:36:40|4700.5|4699.5|4701|4700|4703|4702|4700.5|4699.5|4919
1651232210000|2022-04-29 11:36:50|4700.5|4699.5|4700|4699.5|4701|4700|4699.5|4698.5|1391
1651232220000|2022-04-29 11:37:00|4700.5|4700|4701.5|4700.5|4703|4702|4700.5|4700|256
1651232230000|2022-04-29 11:37:10|4702|4701|4702|4701|4702.5|4701|4702|4700.5|0
1651232240000|2022-04-29 11:37:20|4701.5|4701.5|4702.5|4702|4702.5|4702|4701.5|4700.5|581
1651232250000|2022-04-29 11:37:30|4702|4701.5|4702|4701|4702.5|4701.5|4702|4700.5|85
1651232260000|2022-04-29 11:37:40|4701.5|4700.5|4702|4701|4702.5|4702|4701.5|4700.5|1487
1651232270000|2022-04-29 11:37:50|4701.5|4700.5|4702|4701|4702|4701|4700.5|4699.5|1761
1651232280000|2022-04-29 11:38:00|4702.5|4701.5|4702|4701|4702.5|4701.5|4701|4700|877
1651232290000|2022-04-29 11:38:10|4702.5|4701.5|4704|4703|4704|4703|4702.5|4701.5|50
1651232300000|2022-04-29 11:38:20|4704.5|4703.5|4705|4704|4705|4704|4704|4703.5|88
1651232310000|2022-04-29 11:38:30|4704.5|4703.5|4704|4702.5|4704.5|4704|4703.5|4702.5|912
1651232320000|2022-04-29 11:38:40|4704.5|4703|4705|4704|4705|4704|4704.5|4703|233
1651232330000|2022-04-29 11:38:50|4705.5|4704.5|4706.5|4705|4706.5|4705.5|4705.5|4704|161
1651232340000|2022-04-29 11:39:00|4706|4705.5|4706|4705|4706.5|4705.5|4704.5|4704|481
1651232350000|2022-04-29 11:39:10|4705.5|4704.5|4705.5|4705|4705.5|4705|4705.5|4704.5|221
1651232360000|2022-04-29 11:39:20|4706|4704.5|4706.5|4705.5|4706.5|4705.5|4706|4704.5|34
1651232370000|2022-04-29 11:39:30||4706||4705.5||4706||4705.5|0
1651232380000|2022-04-29 11:39:40|4707|4706|4707|4706.5|4707|4706.5|4707|4706|115
1651232390000|2022-04-29 11:39:50|4707.5|4707|4708.5|4707.5|4709|4708.5|4707.5|4706.5|1492
1651232400000|2022-04-29 11:40:00|4708|4707|4706|4705|4708|4707.5|4705.5|4704|507
1651232410000|2022-04-29 11:40:10|4706.5|4705.5|4707|4705.5|4707.5|4706.5|4706.5|4705.5|216
1651232420000|2022-04-29 11:40:20|4706.5|4706|4705.5|4704.5|4706.5|4706|4705.5|4704|792
1651232430000|2022-04-29 11:40:30|4705|4704|4704|4703|4705|4704|4703.5|4702.5|414
1651232440000|2022-04-29 11:40:40|4704.5|4703.5|4704.5|4704|4705|4704|4703.5|4702|727
1651232450000|2022-04-29 11:40:50|4705|4704.5|4706|4705|4706|4705|4704.5|4704|394
1651232460000|2022-04-29 11:41:00|4705|4704.5|4705.5|4705|4706|4705.5|4705|4704|1504
1651232470000|2022-04-29 11:41:10|4706|4705.5|4707.5|4706|4707.5|4706.5|4705.5|4705.5|215
1651232480000|2022-04-29 11:41:20|4708|4706.5|4708|4707|4708|4707.5|4707.5|4706|180
1651232490000|2022-04-29 11:41:30|4707.5|4706.5|4706.5|4705.5|4708|4707|4706.5|4705|1678
1651232500000|2022-04-29 11:41:40|4706|4706|4706|4704.5|4706|4706|4705.5|4704|116
1651232510000|2022-04-29 11:41:50|4705.5|4705|4705.5|4704.5|4706|4705|4705.5|4704.5|217
1651232520000|2022-04-29 11:42:00|4705|4705|4706|4704.5|4706|4705|4705|4704.5|96
1651232530000|2022-04-29 11:42:10|4705.5|4705|4705|4704|4705.5|4705|4705|4703.5|516
1651232540000|2022-04-29 11:42:20||4704.5||4704.5||4704.5||4704|0
1651232550000|2022-04-29 11:42:30|4705.5|4705|4707|4705.5|4707.5|4706.5|4705.5|4704.5|797
1651232560000|2022-04-29 11:42:40|4706.5|4706|4708|4707|4708.5|4707|4706.5|4705.5|110
1651232570000|2022-04-29 11:42:50|4708.5|4706.5|4708.5|4707.5|4708.5|4707.5|4706.5|4705.5|604
1651232580000|2022-04-29 11:43:00|4708|4707|4708|4707|4708|4707|4707|4706|38
1651232600000|2022-04-29 11:43:20|4707.5|4707.5|4709|4708|4709|4708|4707.5|4707.5|571
1651232610000|2022-04-29 11:43:30|4708.5|4707.5|4706.5|4705.5|4708.5|4707.5|4706.5|4705.5|197
1651232620000|2022-04-29 11:43:40|4707|4706|4708|4707|4708.5|4707|4707|4706|38
1651232630000|2022-04-29 11:43:50||4707.5||4707||4707.5||4707|0
1651232640000|2022-04-29 11:44:00|4707.5||4707.5||4707.5||4707.5||50
1651232650000|2022-04-29 11:44:10|4707|4706.5|4706.5|4706|4707|4706.5|4706.5|4706|466
1651232660000|2022-04-29 11:44:20|4707|4706.5|4707|4706|4707|4706.5|4707|4706|509
1651232670000|2022-04-29 11:44:30|4706.5||4706.5||4706.5||4706.5||60
1651232680000|2022-04-29 11:44:40|4706|4705.5|4705|4704|4706|4705.5|4705|4704|212
1651232690000|2022-04-29 11:44:50|4705.5|4703.5|4704.5|4703.5|4705.5|4704|4704.5|4703|0
1651232700000|2022-04-29 11:45:00|4704|4703|4704|4703|4704|4703|4704|4703|0
1651232710000|2022-04-29 11:45:10|4704.5|4703.5|4703.5|4702.5|4705|4704|4703|4701.5|542
1651232720000|2022-04-29 11:45:20|4704|4702|4703|4701.5|4704|4702|4702.5|4701.5|35
1651232730000|2022-04-29 11:45:30|4702.5|4702|4702.5|4701.5|4703|4702|4702|4701.5|72
1651232740000|2022-04-29 11:45:40|4703|4702|4704|4703|4705|4703.5|4703|4702|194
1651232750000|2022-04-29 11:45:50|4704.5||4704||4704.5||4704||50
1651232760000|2022-04-29 11:46:00|4704.5|4703.5|4704.5|4703.5|4704.5|4703.5|4704.5|4703.5|0
1651232770000|2022-04-29 11:46:10|4704|4703|4703|4702.5|4704.5|4703|4703|4702.5|805
1651232780000|2022-04-29 11:46:20|4703.5|4703|4703.5|4703|4703.5|4703|4703|4702.5|1078
1651232790000|2022-04-29 11:46:30|4704|4703.5|4704.5|4703.5|4704.5|4704|4704|4703|74
1651232800000|2022-04-29 11:46:40|4705|4704|4707.5|4706|4707.5|4706|4705|4704|100
1651232810000|2022-04-29 11:46:50|4707|4706.5|4708|4706.5|4708|4706.5|4707|4706.5|0
1651232820000|2022-04-29 11:47:00|4708.5|4707|4709|4708|4709|4708|4708.5|4707|50
1651232830000|2022-04-29 11:47:10|4709.5|4708.5|4709.5|4708.5|4710|4708.5|4709.5|4708.5|176
1651232840000|2022-04-29 11:47:20|4710|4709|4707|4706|4710|4709|4707|4706|1014
1651232850000|2022-04-29 11:47:30|4706.5|4705.5|4708.5|4707|4708.5|4707.5|4706.5|4705.5|286
1651232860000|2022-04-29 11:47:40|4708|4707.5|4707|4706.5|4708.5|4707.5|4707|4706|190
1651232870000|2022-04-29 11:47:50|4706.5|4706|4705.5|4704.5|4707|4706|4705.5|4704.5|0
1651232880000|2022-04-29 11:48:00|4704.5|4704|4705.5|4704.5|4705.5|4704.5|4704|4703.5|1174
1651232890000|2022-04-29 11:48:10|4705|4704|4704.5|4703.5|4705.5|4704|4704.5|4703.5|0
1651232900000|2022-04-29 11:48:20|4705|4704|4704.5|4703.5|4705|4704|4704|4703.5|0
1651232910000|2022-04-29 11:48:30|4705|4704|4706|4705|4706|4705.5|4705|4704|522
1651232920000|2022-04-29 11:48:40|4705.5|4704.5|4706|4705.5|4706|4705.5|4705|4704|726
1651232930000|2022-04-29 11:48:50|4706.5|4706|4709|4708|4709|4708|4706.5|4706|484
1651232940000|2022-04-29 11:49:00|4708.5||4709||4709||4708.5||459
1651232950000|2022-04-29 11:49:10|4708.5|4707.5|4707|4706|4709|4707.5|4707|4706|223
1651232960000|2022-04-29 11:49:20|4707.5|4706.5|4707|4706|4707.5|4707|4707|4706|227
1651232980000|2022-04-29 11:49:40|4706.5||4707||4707||4706.5||0
1651232990000|2022-04-29 11:49:50|4707.5|4706.5|4707|4706.5|4707.5|4706.5|4707|4706.5|21
1651233000000|2022-04-29 11:50:00|4707.5|4707|4709|4707.5|4709|4707.5|4707.5|4707|390
1651233010000|2022-04-29 11:50:10|4708.5||4708.5||4708.5||4708||1000
1651233020000|2022-04-29 11:50:20|4708|4707|4708|4707|4708|4707|4707.5|4706|455
1651233030000|2022-04-29 11:50:30|4707.5||4708||4708||4707.5||0
1651233040000|2022-04-29 11:50:40|4707.5|4706.5|4708|4707.5|4708|4707.5|4707.5|4706.5|200
1651233050000|2022-04-29 11:50:50|4708.5|4708|4708|4707|4709|4708|4708|4707|646
1651233060000|2022-04-29 11:51:00|4707.5|4706.5|4707|4706|4707.5|4706.5|4707|4706|75
1651233080000|2022-04-29 11:51:20|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706.5|4705.5|156
1651233090000|2022-04-29 11:51:30||4706||4706||4706||4705.5|0
1651233100000|2022-04-29 11:51:40|4707|4706.5|4707.5|4706.5|4707.5|4706.5|4707|4706.5|143
1651233110000|2022-04-29 11:51:50|4707||4707||4707||4707||0
1651233120000|2022-04-29 11:52:00|4706.5|4706|4707|4706|4707|4706.5|4706.5|4706|174
1651233140000|2022-04-29 11:52:20|4706.5|4705.5|4706|4705|4706.5|4705.5|4706|4705|449
1651233150000|2022-04-29 11:52:30|4705.5|4704.5|4707.5|4706.5|4708|4707|4705|4704|6885
1651233160000|2022-04-29 11:52:40|4708|4707|4709|4708|4709|4708|4707.5|4707|673
1651233170000|2022-04-29 11:52:50|4709.5|4708.5|4711|4710|4712|4711.5|4709.5|4708.5|2831
1651233180000|2022-04-29 11:53:00|4711.5|4710.5|4712|4711|4712|4711|4711.5|4710.5|116
1651233190000|2022-04-29 11:53:10|4712.5|4711.5|4712.5|4711.5|4712.5|4711.5|4711.5|4711|333
1651233210000|2022-04-29 11:53:30|||||||||10
1651233220000|2022-04-29 11:53:40|4713|4712|4713|4712|4713|4712|4713|4712|36
1651233230000|2022-04-29 11:53:50|4712.5|4711.5|4711|4710|4712.5|4711.5|4711|4710|695
1651233240000|2022-04-29 11:54:00|4710.5|4709.5|4711.5|4710|4712|4711.5|4710|4709|759
1651233250000|2022-04-29 11:54:10|4711|4710.5|4710|4709|4711.5|4710.5|4710|4709|369
1651233260000|2022-04-29 11:54:20|4710.5|4709.5|4711|4710|4711|4710|4710.5|4709.5|84
1651233270000|2022-04-29 11:54:30||4710.5||4710.5||4710.5||4710|36
1651233280000|2022-04-29 11:54:40|4711.5|4711|4714|4713|4714|4713|4711.5|4711|147
1651233300000|2022-04-29 11:55:00|4713.5|4712.5|4713|4712.5|4713.5|4712.5|4713|4712.5|113
1651233310000|2022-04-29 11:55:10|4712.5|4711.5|4712.5|4711.5|4712.5|4711.5|4711.5|4711|603
1651233320000|2022-04-29 11:55:20|4712|4711|4712|4711|4712.5|4711|4711|4710.5|864
1651233330000|2022-04-29 11:55:30|4712.5|4711.5|4712.5|4711.5|4712.5|4711.5|4712.5|4711|0
1651233340000|2022-04-29 11:55:40|4713|4712|4713.5|4712.5|4714|4713|4712.5|4711.5|1264
1651233350000|2022-04-29 11:55:50|4713|4712|4712|4711.5|4713|4712|4712|4711.5|195
1651233360000|2022-04-29 11:56:00|4711.5|4710.5|4709.5|4708.5|4711.5|4711|4709.5|4708.5|788
1651233370000|2022-04-29 11:56:10|4709|4708|4708|4707|4709|4708|4707.5|4706.5|334
1651233380000|2022-04-29 11:56:20|4708.5|4707.5|4709.5|4708|4710|4709|4708.5|4707.5|173
1651233390000|2022-04-29 11:56:30|4710|4708.5|4710.5|4709.5|4710.5|4709.5|4709.5|4708.5|10
1651233400000|2022-04-29 11:56:40|4711|4710|4710|4709.5|4711|4710|4710|4709.5|0
1651233410000|2022-04-29 11:56:50|4710.5||4710.5||4710.5||4710||0
1651233430000|2022-04-29 11:57:10|4710|4709|4709.5|4709|4710|4709|4708.5|4707.5|418
1651233440000|2022-04-29 11:57:20|4710|4708.5|4709.5|4708.5|4710|4708.5|4709.5|4708.5|0
1651233450000|2022-04-29 11:57:30|4709||4709.5||4709.5||4709||0
1651233460000|2022-04-29 11:57:40|4709|4708|4708.5|4707.5|4709.5|4708|4708.5|4707.5|0
1651233480000|2022-04-29 11:58:00|4708|4707|4709|4708|4709|4708|4707.5|4706.5|265
1651233490000|2022-04-29 11:58:10|4709.5|4708.5|4710|4709.5|4710.5|4709.5|4709.5|4708.5|0
1651233500000|2022-04-29 11:58:20|4709.5|4709|4709.5|4708.5|4709.5|4709|4709.5|4708.5|108
1651233510000|2022-04-29 11:58:30|4710|4709|4711.5|4710.5|4711.5|4710.5|4710|4709|126
1651233520000|2022-04-29 11:58:40|4711|4710|4710.5|4709.5|4711|4710|4710|4709|1163
1651233530000|2022-04-29 11:58:50|4710|4709|4710|4708.5|4710|4709|4710|4708.5|0
1651233540000|2022-04-29 11:59:00|4709.5|4708|4710|4709|4710.5|4709.5|4709|4708|100
1651233550000|2022-04-29 11:59:10|4709.5|4708.5|4708|4707|4709.5|4708.5|4707.5|4706.5|301
1651233560000|2022-04-29 11:59:20|4708.5|4707.5|4708.5|4707.5|4709|4708|4708|4706.5|292
1651233570000|2022-04-29 11:59:30|||||||||40
1651233580000|2022-04-29 11:59:40||4708||4708||4708||4707|72
1651233590000|2022-04-29 11:59:50||4707.5||4707.5||4708||4707.5|37
1651233600000|2022-04-29 12:00:00|4708|4707|4707.5|4706.5|4708|4707|4707|4705.5|242
1651233610000|2022-04-29 12:00:10|4708|4707|4708|4706.5|4708|4707|4708|4706.5|77
1651233620000|2022-04-29 12:00:20|4707.5|4707|4706.5|4705.5|4708|4707|4706.5|4705.5|1120
1651233630000|2022-04-29 12:00:30|4707|4705|4707|4705.5|4708|4707|4706.5|4705|42
1651233640000|2022-04-29 12:00:40|4707.5|4706|4707|4706|4707.5|4706|4707|4705.5|0
1651233650000|2022-04-29 12:00:50|4707.5|4705.5|4707|4706|4707.5|4706.5|4707|4705.5|73
1651233660000|2022-04-29 12:01:00|4706.5|4706.5|4707.5|4707|4708|4707|4706.5|4706|0
1651233670000|2022-04-29 12:01:10|4708|4706.5|4709|4707.5|4709.5|4708.5|4707|4706|697
1651233680000|2022-04-29 12:01:20|4708.5|4707|4708|4707|4708.5|4707|4708|4707|17
1651233690000|2022-04-29 12:01:30|4708.5|4707.5|4709|4708|4709|4708|4708.5|4707.5|169
1651233700000|2022-04-29 12:01:40|4709.5|4708.5|4710|4709|4710|4709|4709.5|4708.5|73
1651233710000|2022-04-29 12:01:50|4710.5|4709.5|4711|4710|4711.5|4710|4710|4709|320
1651233720000|2022-04-29 12:02:00|4711.5|4710.5|4713.5|4712|4713.5|4712.5|4711|4710|1825
1651233730000|2022-04-29 12:02:10|4713|4711.5|4712|4711|4713|4711.5|4712|4711|34
1651233740000|2022-04-29 12:02:20|4711.5|4710.5|4711|4709.5|4711.5|4710.5|4710.5|4709.5|35
1651233750000|2022-04-29 12:02:30|4710.5|4709|4709.5|4708.5|4710.5|4709|4709.5|4708|0
1651233760000|2022-04-29 12:02:40|4710|4709|4709.5|4708.5|4710.5|4709.5|4709.5|4708.5|269
1651233770000|2022-04-29 12:02:50|4710|4709|4710.5|4710|4711|4710|4710|4709|150
1651233780000|2022-04-29 12:03:00|4710|4709.5|4709.5|4708|4710|4709.5|4709|4708|71
1651233790000|2022-04-29 12:03:10|4709|4708.5|4707.5|4706.5|4709|4708.5|4707.5|4706.5|244
1651233800000|2022-04-29 12:03:20|4708|4707|4707.5|4706.5|4709|4708|4707.5|4706.5|40
1651233810000|2022-04-29 12:03:30|4707|4706|4706.5|4705|4707|4706|4706|4704.5|168
1651233820000|2022-04-29 12:03:40|4706|4705.5|4705.5|4705|4706.5|4706|4705.5|4705|36
1651233830000|2022-04-29 12:03:50|4706|4705.5|4706|4705.5|4706|4705.5|4706|4705|0
1651233840000|2022-04-29 12:04:00|4705.5|4705|4705.5|4705|4706|4705|4705|4704|100
1651233850000|2022-04-29 12:04:10|4706|4704.5|4705.5|4704.5|4706|4705|4705.5|4704.5|0
1651233860000|2022-04-29 12:04:20|4705|4704|4705|4704.5|4705.5|4704.5|4705|4704|0
1651233870000|2022-04-29 12:04:30|4705.5|4704|4706|4705|4706|4705.5|4705|4704|231
1651233880000|2022-04-29 12:04:40|4705.5|4704.5|4705.5|4704.5|4706|4705|4705|4704|0
1651233890000|2022-04-29 12:04:50|4706|4705|4707|4706.5|4707|4706.5|4706|4704.5|547
1651233900000|2022-04-29 12:05:00|4707.5|4706|4710.5|4709.5|4710.5|4709.5|4707.5|4706|226
1651233910000|2022-04-29 12:05:10|4711|4710|4711|4710|4711.5|4710.5|4710|4709|452
1651233920000|2022-04-29 12:05:20|4711.5|4710.5|4710.5|4709.5|4712|4711|4710|4709|1559
1651233930000|2022-04-29 12:05:30|4710|4710|4709|4708|4710|4710|4709|4708|72
1651233940000|2022-04-29 12:05:40|4709.5|4708.5|4709|4708|4709.5|4708.5|4708|4707|984
1651233950000|2022-04-29 12:05:50|4708.5|4707.5|4707.5|4707|4709|4707.5|4707|4705.5|75
1651233960000|2022-04-29 12:06:00|4708|4707.5|4709|4708|4709|4708|4708|4707.5|508
1651233970000|2022-04-29 12:06:10|4709.5|4708.5|4710|4709|4710|4709|4709|4708.5|1571
1651233980000|2022-04-29 12:06:20|4709.5|4709.5|4710|4709|4710.5|4709.5|4709.5|4709|47
1651233990000|2022-04-29 12:06:30|4709.5|4708.5|4709.5|4708.5|4710|4709|4709|4708|38
1651234000000|2022-04-29 12:06:40|4709|4708|4708.5|4707.5|4709|4708.5|4708|4707|213
1651234010000|2022-04-29 12:06:50|4708|4707|4708|4707|4708|4707|4708|4706.5|0
1651234020000|2022-04-29 12:07:00|4708.5|4707.5|4707.5|4707|4709|4708|4707.5|4706.5|331
1651234030000|2022-04-29 12:07:10|4708|4707.5|4708|4707.5|4708|4707.5|4708|4707.5|141
1651234040000|2022-04-29 12:07:20|4707.5|4707|4708|4707|4708|4707|4707.5|4707|0
1651234050000|2022-04-29 12:07:30|4708.5|4707.5|4709|4708.5|4709|4708.5|4708.5|4707.5|203
1651234060000|2022-04-29 12:07:40|4708.5|4708|4709|4708|4709|4708|4708.5|4708|30
1651234070000|2022-04-29 12:07:50|4708.5|4707.5|4707.5|4707|4709|4707.5|4707.5|4706.5|326
1651234080000|2022-04-29 12:08:00|4708|4707.5|4709|4708|4709.5|4708.5|4708|4707|2033
1651234090000|2022-04-29 12:08:10|4709.5|4708.5|4710.5|4709.5|4710.5|4709.5|4709.5|4708.5|5632
1651234100000|2022-04-29 12:08:20|4710|4709|4709|4708|4710|4709.5|4708.5|4708|1634
1651234110000|2022-04-29 12:08:30|4709.5|4709|4708.5|4708|4710|4709|4708.5|4708|811
1651234120000|2022-04-29 12:08:40|4709|4708.5|4707|4706.5|4710|4709|4707|4706.5|1401
1651234140000|2022-04-29 12:09:00|4707.5|4707|4707|4706|4708|4707.5|4706.5|4705.5|1621
1651234150000|2022-04-29 12:09:10|4706.5|4705.5|4706|4705.5|4706.5|4706.5|4706|4705.5|0
1651234160000|2022-04-29 12:09:20|4706.5|4706|4706.5|4705.5|4707.5|4707|4706.5|4705.5|1210
1651234170000|2022-04-29 12:09:30|4707|4706|4707|4706|4707|4706|4707|4706|38
1651234180000|2022-04-29 12:09:40|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|4706|4705.5|53
1651234190000|2022-04-29 12:09:50|4706|4706|4706.5|4706|4706.5|4706|4706|4705.5|116
1651234200000|2022-04-29 12:10:00||4705.5||4705.5||4706||4705.5|20
1651234210000|2022-04-29 12:10:10|4706|4706|4707|4706.5|4707|4706.5|4706|4705|831
1651234230000|2022-04-29 12:10:30|4706.5|4706|4706|4705|4706.5|4706.5|4705.5|4704.5|326
1651234240000|2022-04-29 12:10:40|4706.5|4705.5|4704.5|4703.5|4706.5|4705.5|4704|4703|1697
1651234250000|2022-04-29 12:10:50|4705|4704|4705|4704|4705.5|4704.5|4704.5|4703.5|471
1651234260000|2022-04-29 12:11:00|4704.5|4703.5|4704.5|4703.5|4705|4704|4704.5|4703|920
1651234270000|2022-04-29 12:11:10|4704|4704|4704.5|4704|4704.5|4704|4704|4703|525
1651234280000|2022-04-29 12:11:20|4705|4704.5|4706.5|4705.5|4707|4706|4705|4704|1410
1651234290000|2022-04-29 12:11:30|4706|4705|4707|4706|4707.5|4706.5|4706|4705|481
1651234300000|2022-04-29 12:11:40|4706.5|4705.5|4707|4706|4707|4706|4706|4705.5|184
1651234310000|2022-04-29 12:11:50|||||||||5
1651234330000|2022-04-29 12:12:10|4707.5|4706.5|4707.5|4707|4707.5|4707|4707|4706.5|752
1651234340000|2022-04-29 12:12:20|4707|4706.5|4708.5|4707.5|4708.5|4707.5|4707|4706.5|364
1651234350000|2022-04-29 12:12:30|4709|4708|4709|4707.5|4709|4708|4708.5|4707.5|200
1651234360000|2022-04-29 12:12:40||4708||4708||4708||4708|0
1651234370000|2022-04-29 12:12:50||4708.5||4708||4708.5||4708|0
1651234380000|2022-04-29 12:13:00|4709.5|4708.5|4710|4709|4710|4709.5|4709|4708.5|895
1651234390000|2022-04-29 12:13:10|4710.5|4709.5|4711|4710|4711|4710|4710.5|4709.5|1737
1651234400000|2022-04-29 12:13:20|4711.5|4710.5|4711.5|4711|4712|4711|4711.5|4710.5|38
1651234410000|2022-04-29 12:13:30|4712|4710.5|4710.5|4710|4712|4710.5|4709.5|4708.5|1904
1651234420000|2022-04-29 12:13:40|4710|4709.5|4710|4708.5|4710|4710|4710|4708.5|77
1651234430000|2022-04-29 12:13:50|4709.5|4708|4708.5|4707.5|4709.5|4708|4708|4707|80
1651234440000|2022-04-29 12:14:00|4709|4708|4708|4707|4709|4708|4707.5|4707|1510
1651234460000|2022-04-29 12:14:20|4707.5|4706.5|4706.5|4705.5|4707.5|4706.5|4706.5|4705.5|328
1651234470000|2022-04-29 12:14:30|4707|4706|4708|4707|4708|4707|4707|4706|214
1651234480000|2022-04-29 12:14:40||4707.5||4707||4707.5||4707|40
1651234490000|2022-04-29 12:14:50|4708.5|4707.5|4708.5|4707.5|4709|4708|4708.5|4707.5|379
1651234500000|2022-04-29 12:15:00|4709|4708|4710.5|4709.5|4710.5|4709.5|4709|4708|472
1651234520000|2022-04-29 12:15:20||4710||4710||4710||4709.5|0
1651234530000|2022-04-29 12:15:30|4710|4709.5|4713|4711.5|4713|4712|4709.5|4708.5|8117
1651234540000|2022-04-29 12:15:40|4713.5|4712|4713.5|4712.5|4713.5|4712.5|4713.5|4712|1147
1651234550000|2022-04-29 12:15:50|4714|4713|4713|4712.5|4714|4713|4713|4712.5|1063
1651234560000|2022-04-29 12:16:00|4713.5|4713|4713|4712|4714|4713|4713|4712|803
1651234570000|2022-04-29 12:16:10|4712.5|4711.5|4712.5|4711.5|4712.5|4712|4712.5|4711|1388
1651234580000|2022-04-29 12:16:20|4712|4712|4712.5|4711.5|4712.5|4712|4712|4711.5|95
1651234590000|2022-04-29 12:16:30|4713|4712|4713.5|4713|4714|4713|4712.5|4712|617
1651234600000|2022-04-29 12:16:40|4714|4713.5|4715|4714|4715|4714|4714|4713.5|1662
1651234610000|2022-04-29 12:16:50||4714.5||4714.5||4714.5||4714.5|623
1651234620000|2022-04-29 12:17:00|4714.5|4714|4714|4713.5|4715|4714|4714|4713|264
1651234630000|2022-04-29 12:17:10|4714.5|4714|4714.5|4714|4714.5|4714|4714.5|4714|97
1651234640000|2022-04-29 12:17:20|4715||4715||4715||4715||73
1651234650000|2022-04-29 12:17:30|4714.5||4715||4715||4714.5||0
1651234660000|2022-04-29 12:17:40|4715.5|4714.5|4715.5|4714.5|4716|4715|4714.5|4714|2149
1651234670000|2022-04-29 12:17:50|4716|4715|4716|4715|4716|4715|4716|4715|937
1651234680000|2022-04-29 12:18:00|4716.5|4715.5|4717|4716.5|4717|4716.5|4716.5|4715.5|1023
1651234690000|2022-04-29 12:18:10|4717.5|4716|4719.5|4718.5|4719.5|4718.5|4717.5|4716|652
1651234720000|2022-04-29 12:18:40|4719|4718|4716|4715.5|4719|4718|4716|4715|1565
1651234730000|2022-04-29 12:18:50|4716.5|4716|4718|4716.5|4718|4717|4716.5|4716|874
1651234740000|2022-04-29 12:19:00|4717.5|4717|4716.5|4715|4717.5|4717|4716.5|4715|100
1651234750000|2022-04-29 12:19:10|4716|4714.5|4716.5|4715.5|4716.5|4715.5|4715.5|4714.5|544
1651234760000|2022-04-29 12:19:20|4717|4716|4717|4716|4717.5|4716|4716.5|4715.5|1100
1651234770000|2022-04-29 12:19:30|4716.5|4716.5|4716.5|4715.5|4717|4716.5|4716.5|4715.5|354
1651234780000|2022-04-29 12:19:40|4717|4716|4718|4717|4718|4717.5|4717|4716|604
1651234790000|2022-04-29 12:19:50|4718.5|4717.5|4718.5|4717.5|4719|4718|4718|4717.5|957
1651234800000|2022-04-29 12:20:00|4718|4717|4718|4717.5|4718|4717.5|4718|4717|406
1651234810000|2022-04-29 12:20:10|4717.5|4717|4716.5|4715|4717.5|4717|4716.5|4715|800
1651234820000|2022-04-29 12:20:20|4716|4714.5|4717.5|4716.5|4717.5|4716.5|4715.5|4714|1907
1651234830000|2022-04-29 12:20:30|4718|4717|4719|4718.5|4719.5|4718.5|4717.5|4717|888
1651234840000|2022-04-29 12:20:40|4718.5|4718|4720|4719|4720|4719|4718.5|4717.5|1496
1651234850000|2022-04-29 12:20:50|4719.5|4718.5|4719.5|4718|4720|4718.5|4718.5|4717.5|363
1651234860000|2022-04-29 12:21:00|4719|4718.5|4718.5|4717.5|4719|4718.5|4717|4716|389
1651234870000|2022-04-29 12:21:10|4719|4718|4719|4717.5|4719|4718.5|4718.5|4717.5|35
1651234880000|2022-04-29 12:21:20|4718.5|4717|4718.5|4717|4718.5|4717|4718.5|4717|0
1651234890000|2022-04-29 12:21:30|4718|4716.5|4716|4715|4718|4716.5|4716|4715|223
1651234900000|2022-04-29 12:21:40|4716.5|4715.5|4717.5|4716.5|4719|4717.5|4716.5|4715.5|625
1651234910000|2022-04-29 12:21:50|4717|4717|4718.5|4717.5|4718.5|4718|4717|4716.5|524
1651234920000|2022-04-29 12:22:00|4719|4717|4719.5|4718|4720|4718.5|4718.5|4717|650
1651234930000|2022-04-29 12:22:10|4719|4718.5|4718.5|4717|4719|4719|4718.5|4717|181
1651234940000|2022-04-29 12:22:20|4719|4717.5|4720|4719.5|4720|4719.5|4719|4717.5|2116
1651234950000|2022-04-29 12:22:30|4719.5|4719|4719.5|4718.5|4720.5|4720|4719|4718.5|1021
1651234970000|2022-04-29 12:22:50|4719|4719|4721|4720|4721|4720|4719|4719|503
1651234980000|2022-04-29 12:23:00|4720.5|4719.5|4721|4720|4721|4720.5|4720.5|4719.5|252
1651234990000|2022-04-29 12:23:10|4720.5|4719.5|4720|4718.5|4720.5|4719.5|4719|4718.5|234
1651235000000|2022-04-29 12:23:20|4720.5|4719|4719|4718.5|4721|4720|4719|4718.5|216
1651235010000|2022-04-29 12:23:30|4719.5|4718|4719.5|4718|4719.5|4718|4718.5|4718|78
1651235020000|2022-04-29 12:23:40|4720|4718.5|4719|4718|4720|4719|4719|4718|160
1651235030000|2022-04-29 12:23:50|4718.5|4717.5|4718.5|4717.5|4719|4718|4718|4717|1446
1651235040000|2022-04-29 12:24:00|4719|4718.5|4719.5|4718|4720|4718.5|4718.5|4717.5|869
1651235050000|2022-04-29 12:24:10|4720|4718.5|4720|4718.5|4720|4719|4720|4718.5|93
1651235060000|2022-04-29 12:24:20|4720.5|4719|4720|4719|4721|4719.5|4720|4718.5|627
1651235070000|2022-04-29 12:24:30|||||||||300
1651235080000|2022-04-29 12:24:40|4719.5|4718.5|4718|4717.5|4719.5|4718.5|4717|4716.5|5797
1651235090000|2022-04-29 12:24:50|4717.5|4717|4717.5|4716.5|4717.5|4717|4717.5|4716.5|366
1651235100000|2022-04-29 12:25:00|4717|4716|4716.5|4715.5|4717.5|4716.5|4716.5|4715|279
1651235110000|2022-04-29 12:25:10|4716|4715|4713.5|4712.5|4716.5|4715|4713.5|4712|1605
1651235120000|2022-04-29 12:25:20|4714|4713|4714|4713|4714|4713.5|4714|4713|129
1651235130000|2022-04-29 12:25:30|4714.5|4712.5|4714|4713|4714.5|4713.5|4714|4712.5|524
1651235140000|2022-04-29 12:25:40|4714.5|4713.5|4717|4716|4717.5|4716.5|4714.5|4713.5|3078
1651235160000|2022-04-29 12:26:00|4716.5|4715.5|4716|4715|4717|4716|4716|4715|1069
1651235170000|2022-04-29 12:26:10||4715.5||4715||4715.5||4715|0
1651235180000|2022-04-29 12:26:20|4716.5|4715.5|4716|4715|4716.5|4715.5|4716|4715|1066
1651235200000|2022-04-29 12:26:40||4715.5||4715.5||4715.5||4715.5|0
1651235210000|2022-04-29 12:26:50|4716.5|4715|4716|4715|4716.5|4715.5|4715.5|4715|478
1651235220000|2022-04-29 12:27:00|4716.5|4712|4714|4713|4716.5|4713.5|4714|4712|7595
1651235230000|2022-04-29 12:27:10|4714.5|4713.5|4717|4716|4717|4716|4714.5|4713.5|2413
1651235240000|2022-04-29 12:27:20|4716.5|4715.5|4716.5|4716|4717|4716|4716.5|4715.5|0
1651235250000|2022-04-29 12:27:30|4717|4716.5|4717|4716.5|4717|4716.5|4717|4716.5|103
1651235260000|2022-04-29 12:27:40|4717.5|4717|4718|4717.5|4718|4717.5|4717.5|4717|511
1651235270000|2022-04-29 12:27:50|4718.5|4718|4718.5|4717.5|4719|4718|4718.5|4717.5|207
1651235280000|2022-04-29 12:28:00|4719|4718|4718.5|4717.5|4719|4718|4718.5|4717|428
1651235290000|2022-04-29 12:28:10|4719||4718.5||4719||4718.5||0
1651235300000|2022-04-29 12:28:20|4719|4718|4719|4718|4719.5|4718.5|4718.5|4717.5|436
1651235310000|2022-04-29 12:28:30|4719.5|4718.5|4719.5|4719|4719.5|4719|4719.5|4718.5|0
1651235320000|2022-04-29 12:28:40|4720|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719|348
1651235330000|2022-04-29 12:28:50|4720|4719|4719.5|4718.5|4721|4720|4719.5|4718.5|963
1651235340000|2022-04-29 12:29:00|4720|4719|4720|4719|4720.5|4719.5|4720|4718.5|0
1651235350000|2022-04-29 12:29:10|4719.5||4719.5||4720||4719.5||0
1651235360000|2022-04-29 12:29:20|4720||4720||4720||4720||335
1651235370000|2022-04-29 12:29:30|4719.5|4718.5|4719.5|4718.5|4720|4718.5|4719.5|4718.5|97
1651235380000|2022-04-29 12:29:40|4720|4719|4721.5|4721|4722|4721|4720|4719|447
1651235390000|2022-04-29 12:29:50|4721|4720.5|4721.5|4720|4721.5|4720.5|4720.5|4719|334
1651235400000|2022-04-29 12:30:00|4721|4719.5|4713.5|4710.5|4721|4719.5|4713|4710.5|9057
1651235410000|2022-04-29 12:30:10|4714|4712.5|4717|4715|4717|4715.5|4712|4710.5|1518
1651235420000|2022-04-29 12:30:20|4716.5|4715.5|4715|4714|4718.5|4717|4714.5|4713|1362
1651235430000|2022-04-29 12:30:30|4715.5|4714.5|4713.5|4712.5|4716|4715|4712.5|4711|5298
1651235440000|2022-04-29 12:30:40|4714|4712|4714|4712.5|4716|4714.5|4713.5|4712|4983
1651235450000|2022-04-29 12:30:50|4713.5|4712|4715.5|4714|4716.5|4715|4713.5|4712|150
1651235460000|2022-04-29 12:31:00|4715|4713.5|4714|4713|4715|4713.5|4713.5|4712.5|37
1651235470000|2022-04-29 12:31:10|4713.5|4712.5|4714|4713|4714.5|4713|4712.5|4711|1742
1651235480000|2022-04-29 12:31:20|4714.5|4713.5|4714|4712.5|4715.5|4714.5|4714|4712.5|544
1651235490000|2022-04-29 12:31:30|4713.5|4712|4711.5|4710.5|4713.5|4712|4711|4709.5|0
1651235500000|2022-04-29 12:31:40|4712|4711|4711|4710.5|4712|4711|4711|4710|550
1651235510000|2022-04-29 12:31:50||4710||4710||4710||4710|381
1651235520000|2022-04-29 12:32:00|4710.5|4709.5|4711|4710|4711.5|4710.5|4710|4709|1395
1651235530000|2022-04-29 12:32:10|4710.5|4709.5|4709|4708|4710.5|4710|4708.5|4707|1236
1651235540000|2022-04-29 12:32:20|4709.5|4707.5|4710|4709|4710.5|4709|4709.5|4707.5|0
1651235550000|2022-04-29 12:32:30|4710.5|4709.5|4713.5|4712.5|4713.5|4712.5|4710.5|4709.5|1679
1651235560000|2022-04-29 12:32:40|4714|4713|4717.5|4716|4718|4716.5|4714|4713|479
1651235570000|2022-04-29 12:32:50|4717|4716.5|4716.5|4715|4717|4717|4715.5|4714.5|292
1651235580000|2022-04-29 12:33:00|4717|4715.5|4716|4715|4717.5|4716.5|4716|4714.5|370
1651235590000|2022-04-29 12:33:10|4715.5|4714.5|4714|4712.5|4716|4715|4713.5|4712.5|753
1651235600000|2022-04-29 12:33:20|4713.5|4712|4713|4711.5|4714|4713|4713|4711.5|35
1651235610000|2022-04-29 12:33:30|4712.5|4711|4711|4710.5|4712.5|4711|4711|4710|0
1651235620000|2022-04-29 12:33:40|4710.5|4710|4712|4710.5|4712|4711|4710.5|4709|1038
1651235630000|2022-04-29 12:33:50|4712.5|4711|4713|4712|4713.5|4712.5|4712.5|4710.5|35
1651235640000|2022-04-29 12:34:00|4712.5|4712.5|4715|4713.5|4715|4713.5|4712.5|4711.5|309
1651235650000|2022-04-29 12:34:10|4714.5|4714|4715.5|4714.5|4715.5|4714.5|4714.5|4713.5|528
1651235660000|2022-04-29 12:34:20|4715|4715|4715.5|4714.5|4715.5|4715|4715|4714.5|76
1651235670000|2022-04-29 12:34:30|4716|4715|4717.5|4716.5|4717.5|4716.5|4716|4715|1023
1651235680000|2022-04-29 12:34:40|4718|4717|4717.5|4716.5|4718.5|4717|4717.5|4716.5|0
1651235690000|2022-04-29 12:34:50|4717|4716|4716.5|4716|4717|4716|4716.5|4716|339
1651235700000|2022-04-29 12:35:00|4717|4716.5|4717.5|4716|4718|4717|4717|4716|228
1651235710000|2022-04-29 12:35:10|4717||4717||4717||4716.5||0
1651235720000|2022-04-29 12:35:20|4716.5|4715.5|4714.5|4713.5|4717|4715.5|4714|4713|1645
1651235730000|2022-04-29 12:35:30|4715|4714|4715.5|4714|4715.5|4714.5|4715|4713.5|326
1651235740000|2022-04-29 12:35:40|4715|4714.5|4713.5|4712.5|4715|4714.5|4713.5|4712|38
1651235750000|2022-04-29 12:35:50|4713|4712|4712.5|4711.5|4714.5|4713.5|4712.5|4711|4087
1651235760000|2022-04-29 12:36:00|4713|4711|4714.5|4713.5|4714.5|4713.5|4710.5|4709|1375
1651235770000|2022-04-29 12:36:10|4713.5|4713|4714|4713|4715|4714|4713|4711.5|1726
1651235780000|2022-04-29 12:36:20|4714.5|4713.5|4713.5|4712.5|4716|4714.5|4713.5|4712.5|249
1651235790000|2022-04-29 12:36:30|4714|4713|4713.5|4712|4715|4714|4713.5|4712|350
1651235800000|2022-04-29 12:36:40|4713|4712.5|4713|4712|4713|4712.5|4713|4712|22
1651235810000|2022-04-29 12:36:50|4712.5|4711.5|4711|4709.5|4712.5|4711.5|4711|4709.5|52
1651235820000|2022-04-29 12:37:00|4710.5|4709|4710|4708.5|4711|4710|4709.5|4708.5|437
1651235830000|2022-04-29 12:37:10|4709.5|4709|4710.5|4710|4710.5|4710|4709.5|4708.5|469
1651235840000|2022-04-29 12:37:20|4711|4710.5|4712|4711|4712.5|4711.5|4711|4710.5|614
1651235850000|2022-04-29 12:37:30|4712.5|4711.5|4711|4710|4712.5|4711.5|4711|4710|368
1651235860000|2022-04-29 12:37:40||4710.5||4710||4710.5||4710|540
1651235870000|2022-04-29 12:37:50|4711.5|4710.5|4712|4711|4712|4711|4711.5|4710.5|278
1651235880000|2022-04-29 12:38:00|4712.5|4711.5|4714|4713|4714.5|4713|4712.5|4711|381
1651235890000|2022-04-29 12:38:10|4713.5||4714||4714||4713.5||0
1651235900000|2022-04-29 12:38:20|4713.5|4712.5|4712|4710.5|4714|4713|4711|4710|2190
1651235910000|2022-04-29 12:38:30|4712.5|4711|4711|4710|4713|4711.5|4711|4710|1733
1651235920000|2022-04-29 12:38:40|4711.5||4711||4711.5||4710.5||0
1651235930000|2022-04-29 12:38:50|4710.5|4709.5|4711|4709.5|4711|4709.5|4710.5|4709|36
1651235940000|2022-04-29 12:39:00|4711.5|4710|4713.5|4712.5|4714|4713|4711.5|4710|1511
1651235950000|2022-04-29 12:39:10|4713|4712|4713.5|4712.5|4714|4713.5|4712.5|4712|565
1651235960000|2022-04-29 12:39:20|4714|4713|4714|4713.5|4714.5|4714|4714|4712.5|1088
1651235970000|2022-04-29 12:39:30|4713.5|4713|4713|4712|4713.5|4713|4713|4712|340
1651235980000|2022-04-29 12:39:40|4712.5|4712.5|4714|4713.5|4714|4713.5|4712.5|4712.5|299
1651235990000|2022-04-29 12:39:50|4713.5|4713|4713.5|4712.5|4714|4713|4713|4712|262
1651236000000|2022-04-29 12:40:00|4714|4713|4714|4713|4714.5|4713.5|4713.5|4712.5|357
1651236020000|2022-04-29 12:40:20|4714.5|4713.5|4714|4713|4715.5|4714.5|4714|4713|598
1651236030000|2022-04-29 12:40:30|4714.5|4713.5|4714.5|4713.5|4714.5|4714|4714|4713|670
1651236040000|2022-04-29 12:40:40|4714|4713|4713.5|4713|4714|4713|4712.5|4711.5|291
1651236050000|2022-04-29 12:40:50|4713|4712.5|4712.5|4712|4713|4712.5|4712.5|4712|38
1651236060000|2022-04-29 12:41:00|4712|4711.5|4713|4712|4713.5|4713|4712|4711|1029
1651236070000|2022-04-29 12:41:10|4713.5|4712.5|4714|4713.5|4714.5|4713.5|4713|4712|1566
1651236080000|2022-04-29 12:41:20|||||||||63
1651236090000|2022-04-29 12:41:30|4713.5|4713|4714|4713|4714|4713|4713.5|4713|1373
1651236100000|2022-04-29 12:41:40|4713.5|4712.5|4712.5|4711|4713.5|4712.5|4712|4711|421
1651236110000|2022-04-29 12:41:50|4712|4711.5|4712|4711|4712.5|4711.5|4712|4711|0
1651236130000|2022-04-29 12:42:10|4711.5||4711.5||4711.5||4711.5||0
1651236140000|2022-04-29 12:42:20|4712|4711.5|4712.5|4711.5|4713|4712|4712|4711.5|1363
1651236150000|2022-04-29 12:42:30|4712||4712.5||4712.5||4712||0
1651236160000|2022-04-29 12:42:40|4713|4712.5|4715|4714|4715|4714|4713|4712.5|458
1651236170000|2022-04-29 12:42:50|4715.5|4714.5|4715|4714.5|4715.5|4714.5|4714.5|4714|221
1651236180000|2022-04-29 12:43:00|4714.5|4714|4714.5|4713.5|4715|4714|4713.5|4712.5|1328
1651236190000|2022-04-29 12:43:10|4714|4713|4714|4713|4715|4714|4714|4713|979
1651236200000|2022-04-29 12:43:20|4713.5|4713.5|4713.5|4712.5|4713.5|4713.5|4713.5|4712.5|134
1651236210000|2022-04-29 12:43:30|4714|4713|4714|4713|4714.5|4713.5|4713|4712|351
1651236220000|2022-04-29 12:43:40|4713.5|4712.5|4712|4710.5|4714|4712.5|4712|4710.5|255
1651236230000|2022-04-29 12:43:50|4712.5|4711|4712.5|4711|4713|4711.5|4712.5|4711|79
1651236240000|2022-04-29 12:44:00|4713|4711.5|4713.5|4712.5|4713.5|4712.5|4712.5|4711.5|959
1651236250000|2022-04-29 12:44:10|4714|4713|4716|4715.5|4716|4715.5|4713.5|4712.5|1411
1651236260000|2022-04-29 12:44:20|4716.5|4715|4718|4717|4718|4717.5|4716.5|4715|415
1651236270000|2022-04-29 12:44:30|4718.5|4717.5|4718|4717.5|4719|4718|4718|4717.5|168
1651236280000|2022-04-29 12:44:40|4717.5|4717|4718.5|4717.5|4718.5|4718|4717.5|4716.5|1130
1651236290000|2022-04-29 12:44:50|4719|4718|4720|4719|4720|4719|4719|4718|272
1651236300000|2022-04-29 12:45:00|4719.5|4718.5|4720|4718.5|4720|4719|4719.5|4718.5|466
1651236310000|2022-04-29 12:45:10|4719.5|4719|4719|4717.5|4719.5|4719|4718.5|4717.5|361
1651236320000|2022-04-29 12:45:20|4718.5|4718|4718|4717|4719|4718|4718|4716.5|43
1651236330000|2022-04-29 12:45:30||4717.5||4717.5||4717.5||4717.5|0
1651236340000|2022-04-29 12:45:40|4718.5|4718|4718.5|4717.5|4718.5|4718|4717.5|4717|548
1651236350000|2022-04-29 12:45:50|4718|4718|4717.5|4716|4718|4718|4717.5|4716|474
1651236360000|2022-04-29 12:46:00|4717|4715.5|4716.5|4715.5|4717.5|4716.5|4716|4715|370
1651236370000|2022-04-29 12:46:10|4717|4716|4717|4716.5|4717|4716.5|4717|4716|118
1651236380000|2022-04-29 12:46:20|4717.5|4717|4715.5|4714.5|4717.5|4717|4715.5|4714.5|924
1651236390000|2022-04-29 12:46:30|4715|4714|4715.5|4715|4715.5|4715|4714.5|4713.5|229
1651236400000|2022-04-29 12:46:40|||||||||10
1651236410000|2022-04-29 12:46:50|4715|4714.5|4715.5|4714.5|4716|4715|4715|4714|2072
1651236420000|2022-04-29 12:47:00|4716|4715|4716.5|4716|4716.5|4716|4716|4715|70
1651236430000|2022-04-29 12:47:10||4715.5||4716||4716||4715.5|0
1651236440000|2022-04-29 12:47:20|4717|4716.5|4718.5|4717.5|4718.5|4717.5|4717|4716.5|1747
1651236450000|2022-04-29 12:47:30|4719|4718|4718.5|4717.5|4719.5|4718|4718.5|4717.5|495
1651236460000|2022-04-29 12:47:40|4719|4718|4719|4718|4719|4718|4718|4718|0
1651236470000|2022-04-29 12:47:50|4719.5|4718.5|4720.5|4719.5|4720.5|4719.5|4719.5|4718.5|1677
1651236480000|2022-04-29 12:48:00|4721|4720|4722|4721.5|4722|4721.5|4721|4720|108
1651236490000|2022-04-29 12:48:10|4722.5|4722|4722.5|4721.5|4722.5|4722|4722.5|4721.5|277
1651236500000|2022-04-29 12:48:20|4723|4722|4723.5|4722.5|4723.5|4722.5|4723|4722|995
1651236510000|2022-04-29 12:48:30|4724|4723|4725|4724|4725|4724.5|4724|4723|1879
1651236520000|2022-04-29 12:48:40|4724.5|4723.5|4724.5|4724|4725|4724|4724|4723.5|113
1651236530000|2022-04-29 12:48:50|4725|4723.5|4724.5|4723.5|4725|4724|4724|4723.5|588
1651236540000|2022-04-29 12:49:00|4724|4723|4724|4723|4724.5|4723|4723.5|4722|630
1651236550000|2022-04-29 12:49:10|4723.5|4722.5|4723.5|4722.5|4724|4722.5|4723.5|4722.5|398
1651236560000|2022-04-29 12:49:20|4724|4723|4724|4723|4724|4723.5|4724|4723|112
1651236570000|2022-04-29 12:49:30|4723.5||4724||4724||4723.5||60
1651236580000|2022-04-29 12:49:40|4723.5|4723.5|4727|4725.5|4727|4725.5|4723.5|4722.5|2033
1651236590000|2022-04-29 12:49:50|4726.5|4726|4726.5|4726|4727|4726|4726.5|4725.5|421
1651236600000|2022-04-29 12:50:00|4726|4725.5|4726.5|4725.5|4727|4725.5|4725|4724|332
1651236610000|2022-04-29 12:50:10|4726|4725|4725.5|4724.5|4726|4725|4725|4724.5|165
1651236620000|2022-04-29 12:50:20|4725|4724|4724.5|4723.5|4725.5|4724.5|4724.5|4723.5|2504
1651236630000|2022-04-29 12:50:30|4725|4724|4725.5|4725|4725.5|4725|4724.5|4723.5|325
1651236640000|2022-04-29 12:50:40|4725|4724.5|4725|4724|4725|4725|4725|4724|173
1651236650000|2022-04-29 12:50:50|4724.5|4724.5|4725.5|4724.5|4725.5|4724.5|4724|4723.5|1892
1651236660000|2022-04-29 12:51:00|4725|4724|4726.5|4725.5|4726.5|4725.5|4725|4724|720
1651236670000|2022-04-29 12:51:10|4727|4726|4726.5|4726|4727|4726|4726.5|4725.5|1
1651236680000|2022-04-29 12:51:20|4727|4726.5|4727|4726.5|4727|4726.5|4727|4726.5|217
1651236690000|2022-04-29 12:51:30|4727.5|4727|4728|4727|4728|4727|4727.5|4727|223
1651236700000|2022-04-29 12:51:40|4727.5|4726.5|4727.5|4726.5|4727.5|4727|4727|4726.5|168
1651236710000|2022-04-29 12:51:50|4727|4726|4727.5|4726.5|4728|4727|4727|4726|1819
1651236720000|2022-04-29 12:52:00|4727|4726|4726.5|4725.5|4727.5|4726.5|4726.5|4725.5|1761
1651236730000|2022-04-29 12:52:10|4727|4726|4727.5|4726.5|4727.5|4726.5|4727|4726|254
1651236740000|2022-04-29 12:52:20|4728|4727|4728|4727|4728|4727|4727.5|4727|675
1651236750000|2022-04-29 12:52:30|4727.5|4726|4728.5|4727.5|4728.5|4727.5|4727.5|4726|376
1651236760000|2022-04-29 12:52:40|4729|4728|4728.5|4727.5|4729|4728|4728.5|4727.5|266
1651236770000|2022-04-29 12:52:50|4728|4727|4727|4726|4728|4727|4727|4726|482
1651236780000|2022-04-29 12:53:00|4727.5|4726.5|4727|4726|4727.5|4726.5|4727|4726|148
1651236790000|2022-04-29 12:53:10|4726.5|4725.5|4728|4726.5|4728|4726.5|4726.5|4725.5|347
1651236800000|2022-04-29 12:53:20|4727.5|4727|4728|4727|4728|4727|4727.5|4726.5|0
1651236810000|2022-04-29 12:53:30|4728.5|4727.5|4729|4727.5|4729|4727.5|4728.5|4727.5|524
1651236820000|2022-04-29 12:53:40|4728.5|4728|4730|4728.5|4730|4728.5|4728.5|4728|490
1651236830000|2022-04-29 12:53:50|4729.5|4729|4730|4729|4730|4729|4729.5|4729|0
1651236840000|2022-04-29 12:54:00|4729.5|4729.5|4734|4733|4734|4733|4729.5|4729.5|2478
1651236850000|2022-04-29 12:54:10|4733.5|4732.5|4733|4732|4734|4732.5|4732|4731|4320
1651236860000|2022-04-29 12:54:20|4732.5|4731.5|4732.5|4731.5|4732.5|4732|4732.5|4731.5|393
1651236870000|2022-04-29 12:54:30|4733|4732.5|4733.5|4732.5|4734|4732.5|4731|4730|1272
1651236880000|2022-04-29 12:54:40|4733|4732|4732.5|4731|4733.5|4732|4732.5|4731|903
1651236890000|2022-04-29 12:54:50|4733|4731.5|4733|4731.5|4733.5|4732.5|4732.5|4731.5|0
1651236900000|2022-04-29 12:55:00||4732||4732||4732||4731.5|0
1651236910000|2022-04-29 12:55:10|4733.5|4732.5|4733|4732.5|4734|4733|4733|4732|1309
1651236920000|2022-04-29 12:55:20|4733.5|4733|4731.5|4730.5|4733.5|4733|4731.5|4730.5|718
1651236930000|2022-04-29 12:55:30|4732||4731.5||4732||4731.5||0
1651236940000|2022-04-29 12:55:40|4731|4730|4730|4728.5|4731|4730|4730|4728.5|153
1651236950000|2022-04-29 12:55:50|4729.5|4728|4728.5|4727.5|4729.5|4728|4728|4727|793
1651236960000|2022-04-29 12:56:00|4728|4727|4728.5|4727|4728.5|4727.5|4728|4727|367
1651236970000|2022-04-29 12:56:10|4728|4726.5|4727.5|4726|4728|4726.5|4727|4726|147
1651236980000|2022-04-29 12:56:20|4727||4727||4727.5||4727||0
1651236990000|2022-04-29 12:56:30|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|72
1651237000000|2022-04-29 12:56:40|4727||4727.5||4727.5||4727||168
1651237010000|2022-04-29 12:56:50|4727|4726|4726|4725|4727.5|4726.5|4726|4725|2102
1651237020000|2022-04-29 12:57:00|4726.5|4725.5|4726|4725|4726.5|4725.5|4726|4725|508
1651237030000|2022-04-29 12:57:10|4725|4724.5|4723.5|4723|4725.5|4724.5|4723.5|4723|928
1651237040000|2022-04-29 12:57:20|4723|4722.5|4722.5|4721.5|4723|4722.5|4722.5|4721|246
1651237050000|2022-04-29 12:57:30|4722|4721|4723.5|4722.5|4723.5|4722.5|4722|4720.5|285
1651237060000|2022-04-29 12:57:40|4724|4723|4725.5|4724.5|4726.5|4725.5|4724|4723|1205
1651237070000|2022-04-29 12:57:50|4726|4725|4725|4724|4726|4725|4723|4722|38
1651237090000|2022-04-29 12:58:10|4724.5|4723.5|4724|4723|4724.5|4724|4723.5|4722.5|191
1651237100000|2022-04-29 12:58:20|4723.5|4722.5|4723.5|4722.5|4723.5|4723|4723|4722|166
1651237110000|2022-04-29 12:58:30|4723|4722|4723|4722|4723|4722|4723|4722|248
1651237120000|2022-04-29 12:58:40|4723.5|4721.5|4723|4722|4723.5|4722|4723|4721.5|0
1651237130000|2022-04-29 12:58:50|4722.5||4722.5||4722.5||4722.5||0
1651237140000|2022-04-29 12:59:00|4722|4721.5|4725.5|4724.5|4725.5|4725|4722|4721.5|2896
1651237150000|2022-04-29 12:59:10|4726|4725|4726.5|4725.5|4727|4725.5|4725.5|4724.5|526
1651237160000|2022-04-29 12:59:20|4726|4726|4726|4725.5|4726.5|4726|4726|4725|1238
1651237170000|2022-04-29 12:59:30|4726.5|4726|4727.5|4726.5|4728|4727|4726.5|4726|321
1651237190000|2022-04-29 12:59:50|4727|4726|4726|4725.5|4727|4726.5|4726|4725.5|363
1651237200000|2022-04-29 13:00:00|4725.5|4725|4724.5|4723.5|4726|4725.5|4724|4722.5|1694
1651237210000|2022-04-29 13:00:10|4725|4724|4726|4725|4726|4725|4725|4724|199
1651237220000|2022-04-29 13:00:20|4725.5|4724.5|4724|4723.5|4725.5|4724.5|4724|4723|1809
1651237230000|2022-04-29 13:00:30|4723.5|4723|4723|4722|4723.5|4723|4723|4722|593
1651237240000|2022-04-29 13:00:40|4722.5|4721.5|4723|4722.5|4723.5|4723|4722.5|4721|890
1651237250000|2022-04-29 13:00:50|4722.5|4722|4722.5|4722|4722.5|4722|4722.5|4722|0
1651237260000|2022-04-29 13:01:00|4723|4722.5|4724|4723|4724|4723|4723|4722|43
1651237270000|2022-04-29 13:01:10|4724.5|4723.5|4726.5|4726|4727.5|4726.5|4724.5|4723|3248
1651237280000|2022-04-29 13:01:20|4726|4725.5|4726|4725|4726|4725.5|4724.5|4723.5|3091
1651237290000|2022-04-29 13:01:30|4725.5|4724.5|4726|4725|4726.5|4726|4725.5|4724.5|659
1651237300000|2022-04-29 13:01:40|4725.5|4724.5|4725|4724|4726.5|4725.5|4725|4724|645
1651237310000|2022-04-29 13:01:50|4724.5|4723.5|4725.5|4724.5|4725.5|4724.5|4724.5|4723.5|0
1651237320000|2022-04-29 13:02:00|4726|4725|4725|4724|4726.5|4725.5|4724.5|4723|622
1651237330000|2022-04-29 13:02:10|4724.5|4723.5|4725.5|4724.5|4725.5|4724.5|4724.5|4723|270
1651237340000|2022-04-29 13:02:20|4725|4724|4725|4724|4725.5|4724.5|4724|4723.5|1524
1651237350000|2022-04-29 13:02:30|4725.5|4724.5|4727|4725.5|4727|4725.5|4725.5|4724.5|582
1651237360000|2022-04-29 13:02:40|4726.5|4726|4728|4727|4728|4727.5|4726.5|4726|892
1651237370000|2022-04-29 13:02:50|4727.5|4726.5|4727|4726.5|4727.5|4726.5|4727|4726.5|0
1651237390000|2022-04-29 13:03:10|4727.5|4727|4727.5|4726.5|4728|4727|4727|4726.5|182
1651237400000|2022-04-29 13:03:20|4727|4726|4724|4723|4727|4726|4723.5|4722.5|2669
1651237410000|2022-04-29 13:03:30|4723.5|4723.5|4723.5|4722|4724.5|4723.5|4723|4722|12
1651237420000|2022-04-29 13:03:40|4723|4721.5|4723.5|4722.5|4723.5|4722.5|4722|4721|156
1651237430000|2022-04-29 13:03:50|4724|4723|4723|4722|4724.5|4723.5|4722.5|4722|668
1651237440000|2022-04-29 13:04:00|4722.5|4721.5|4722.5|4721|4723|4721.5|4722|4721|450
1651237450000|2022-04-29 13:04:10|4722|4720.5|4721.5|4720.5|4722|4721|4721|4720|594
1651237460000|2022-04-29 13:04:20|4722|4721|4721|4720|4722|4721|4721|4720|675
1651237470000|2022-04-29 13:04:30|4721.5|4720.5|4720.5|4719.5|4721.5|4720.5|4720|4719.5|36
1651237480000|2022-04-29 13:04:40|4721|4720|4719.5|4718.5|4721|4720|4719.5|4718.5|168
1651237490000|2022-04-29 13:04:50|4719|4718|4719.5|4718.5|4719.5|4718.5|4719|4718|256
1651237500000|2022-04-29 13:05:00|4719|4718|4718.5|4717.5|4719.5|4718|4717.5|4716.5|1052
1651237510000|2022-04-29 13:05:10|4719|4718|4719.5|4718.5|4720|4719|4719|4718|602
1651237520000|2022-04-29 13:05:20|4720|4719|4719.5|4718.5|4720|4719.5|4719.5|4718.5|87
1651237530000|2022-04-29 13:05:30|4720|4719|4719|4718|4720|4719|4719|4718|0
1651237540000|2022-04-29 13:05:40|4718.5|4717.5|4718|4716.5|4718.5|4717.5|4717|4716|797
1651237550000|2022-04-29 13:05:50|4717.5|4716|4715.5|4714.5|4717.5|4716.5|4715.5|4714|50
1651237560000|2022-04-29 13:06:00|4716|4715|4715|4714|4716|4715.5|4715|4714|240
1651237570000|2022-04-29 13:06:10|4715.5|4714.5|4715.5|4714.5|4716|4714.5|4715.5|4714.5|385
1651237580000|2022-04-29 13:06:20|4715|4714|4714.5|4713.5|4715.5|4714|4714.5|4713.5|145
1651237590000|2022-04-29 13:06:30|4715|4713|4713.5|4712.5|4715|4713|4713.5|4712|40
1651237600000|2022-04-29 13:06:40|4714|4713|4714.5|4713.5|4715|4714|4714|4713|110
1651237610000|2022-04-29 13:06:50|4714|4713|4713.5|4712|4714|4713|4713|4711.5|230
1651237620000|2022-04-29 13:07:00|4713|4712.5|4711.5|4710|4713|4712.5|4711.5|4710|30
1651237630000|2022-04-29 13:07:10|4711|4710.5|4712.5|4711.5|4712.5|4711.5|4711|4710.5|1149
1651237640000|2022-04-29 13:07:20|4713|4712|4714|4713|4714|4713|4713|4712|838
1651237660000|2022-04-29 13:07:40|4714.5|4713.5|4715.5|4714.5|4715.5|4714.5|4714.5|4713.5|578
1651237670000|2022-04-29 13:07:50|4714.5|4714|4715.5|4714.5|4715.5|4715|4714.5|4714|564
1651237680000|2022-04-29 13:08:00||4715||4714.5||4715||4714.5|0
1651237690000|2022-04-29 13:08:10||4715||4714.5||4715||4714.5|0
1651237700000|2022-04-29 13:08:20|4716|4715|4717.5|4716.5|4718|4716.5|4714.5|4712.5|5149
1651237710000|2022-04-29 13:08:30|4717|4716|4716|4715.5|4717|4716|4716|4714.5|381
1651237720000|2022-04-29 13:08:40|4716.5|4716|4716.5|4715|4717.5|4716.5|4716|4714.5|397
1651237730000|2022-04-29 13:08:50|4717|4715.5|4716.5|4715.5|4717|4716|4716.5|4715.5|313
1651237740000|2022-04-29 13:09:00|4716|4716|4717|4716|4717|4716.5|4716|4716|143
1651237750000|2022-04-29 13:09:10|||||||||60
1651237770000|2022-04-29 13:09:30|4716.5|4715.5|4716|4715|4716.5|4716|4716|4715|566
1651237780000|2022-04-29 13:09:40|4715.5|4714.5|4714.5|4713|4715.5|4714.5|4714.5|4713|375
1651237790000|2022-04-29 13:09:50|4714|4712.5|4715|4713.5|4715|4714|4713.5|4712.5|917
1651237800000|2022-04-29 13:10:00|4715.5|4714|4715.5|4715|4716|4715|4715|4714|254
1651237810000|2022-04-29 13:10:10|4716|4714.5|4713.5|4712.5|4716|4715|4713|4712|1794
1651237820000|2022-04-29 13:10:20|4713|4713|4713.5|4712.5|4714|4713|4713|4712.5|457
1651237830000|2022-04-29 13:10:30|4713|4713|4712.5|4711.5|4713|4713|4712|4711.5|50
1651237840000|2022-04-29 13:10:40|4713|4711|4711.5|4710.5|4713|4711|4711.5|4710.5|1421
1651237850000|2022-04-29 13:10:50|4711|4710|4710.5|4710|4711.5|4710.5|4710.5|4710|967
1651237860000|2022-04-29 13:11:00|4710|4709.5|4713|4712|4713.5|4712.5|4709.5|4708.5|4348
1651237870000|2022-04-29 13:11:10|4713.5|4712.5|4713.5|4712.5|4714.5|4713|4713|4712|444
1651237880000|2022-04-29 13:11:20|4713|4712|4713|4712.5|4713.5|4712.5|4713|4712|47
1651237890000|2022-04-29 13:11:30|4712.5|4712|4712.5|4711.5|4712.5|4712|4712|4711.5|1523
1651237900000|2022-04-29 13:11:40|4713|4712|4714|4713|4715.5|4715|4713|4712|564
1651237910000|2022-04-29 13:11:50|4714.5|4713.5|4715|4714|4715.5|4714.5|4714.5|4713.5|283
1651237920000|2022-04-29 13:12:00|4714.5||4714.5||4715||4714.5||0
1651237930000|2022-04-29 13:12:10|4715|4713.5|4713|4712.5|4715|4713.5|4713|4712.5|514
1651237940000|2022-04-29 13:12:20|4712.5|4712|4712|4711|4712.5|4712|4711.5|4710.5|519
1651237950000|2022-04-29 13:12:30|4712.5|4711.5|4712|4711|4713|4712|4712|4711|38
1651237960000|2022-04-29 13:12:40||4711.5||4711||4711.5||4710.5|211
1651237970000|2022-04-29 13:12:50|4711.5|4710.5|4711|4710|4711.5|4710.5|4710.5|4710|50
1651237980000|2022-04-29 13:13:00|4710.5|4710.5|4710.5|4709.5|4710.5|4710.5|4710|4709|370
1651237990000|2022-04-29 13:13:10|4710|4709|4709.5|4709|4710.5|4709.5|4709.5|4709|453
1651238000000|2022-04-29 13:13:20|4709|4708.5|4708.5|4708|4710|4709|4708.5|4708|825
1651238010000|2022-04-29 13:13:30|4709|4708.5|4709.5|4708.5|4710|4709|4709|4708|1618
1651238020000|2022-04-29 13:13:40|4709|4708|4709|4708|4709|4708.5|4708.5|4708|633
1651238040000|2022-04-29 13:14:00|4708.5|4707.5|4706|4705|4708.5|4707.5|4706|4705|2319
1651238050000|2022-04-29 13:14:10|4705.5|4704.5|4706|4704.5|4706.5|4705|4704.5|4703.5|1273
1651238060000|2022-04-29 13:14:20|4705.5|4705|4704.5|4703.5|4705.5|4705|4704.5|4703.5|668
1651238070000|2022-04-29 13:14:30|4705|4702.5|4704|4702.5|4705|4702.5|4703.5|4702.5|126
1651238080000|2022-04-29 13:14:40|4704.5|4703|4705.5|4704.5|4705.5|4704.5|4704.5|4703|287
1651238090000|2022-04-29 13:14:50|4706|4705|4706|4705|4706|4705|4706|4705|812
1651238100000|2022-04-29 13:15:00|||||||||100
1651238130000|2022-04-29 13:15:30|4705.5|4704.5|4705|4704|4705.5|4704.5|4704.5|4704|1353
1651238140000|2022-04-29 13:15:40|4705.5|4704.5|4705|4704|4705.5|4704.5|4705|4704|91
1651238150000|2022-04-29 13:15:50|4705.5|4704.5|4707|4706|4707|4706|4705.5|4704.5|1210
1651238160000|2022-04-29 13:16:00|4706.5|4705.5|4705|4704|4706.5|4705.5|4705|4704|1328
1651238170000|2022-04-29 13:16:10||4704.5||4704.5||4704.5||4704.5|0
1651238180000|2022-04-29 13:16:20||4704||4704||4704||4704|120
1651238190000|2022-04-29 13:16:30|4705.5|4704.5|4707|4705.5|4707|4705.5|4705|4704.5|339
1651238210000|2022-04-29 13:16:50|4707.5|4706|4707.5|4707|4707.5|4707|4707|4706|0
1651238220000|2022-04-29 13:17:00|4708|4707.5|4707|4706|4708.5|4707.5|4706.5|4706|976
1651238240000|2022-04-29 13:17:20|4706.5|4706.5|4707|4706|4707|4706.5|4706.5|4706|190
1651238250000|2022-04-29 13:17:30|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706.5|4705.5|533
1651238260000|2022-04-29 13:17:40|4707|4706|4707|4706|4707|4706|4706.5|4705.5|0
1651238270000|2022-04-29 13:17:50|4706.5|4705.5|4706.5|4706|4706.5|4706|4706.5|4705.5|526
1651238280000|2022-04-29 13:18:00|4706|4705.5|4706|4705|4706.5|4706|4706|4704.5|1104
1651238290000|2022-04-29 13:18:10|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706.5|4705|387
1651238320000|2022-04-29 13:18:40|4706|4705|4704.5|4703.5|4706|4705|4704.5|4703.5|906
1651238350000|2022-04-29 13:19:10|4705|4704|4705.5|4704.5|4705.5|4705|4705|4703.5|884
1651238360000|2022-04-29 13:19:20|4706|4705|4706.5|4705.5|4706.5|4706|4706|4705|444
1651238380000|2022-04-29 13:19:40|4706|4705|4706|4705|4706|4705|4706|4704.5|650
1651238400000|2022-04-29 13:20:00|4705.5|4704.5|4704|4703|4705.5|4704.5|4703.5|4702.5|2243
1651238410000|2022-04-29 13:20:10||4702.5||4703||4703.5||4702.5|0
1651238420000|2022-04-29 13:20:20|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|4703|4702.5|1
1651238430000|2022-04-29 13:20:30|4703|4703|4704|4703|4704|4703.5|4703|4703|203
1651238460000|2022-04-29 13:21:00|4704.5|4703.5|4705.5|4704.5|4705.5|4704.5|4704.5|4703.5|1875
1651238470000|2022-04-29 13:21:10|4706|4705|4707|4706|4707|4706|4706|4705|926
1651238480000|2022-04-29 13:21:20|4707.5|4706.5|4708|4707|4708.5|4707|4707.5|4706.5|1000
1651238490000|2022-04-29 13:21:30|4708.5|4707.5|4709|4708.5|4709.5|4708.5|4708|4707.5|600
1651238500000|2022-04-29 13:21:40|4708.5|4708|4708|4707|4709|4708.5|4707.5|4707|1271
1651238510000|2022-04-29 13:21:50|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|317
1651238520000|2022-04-29 13:22:00|4708|4707|4708.5|4707.5|4709|4708|4708|4707|398
1651238530000|2022-04-29 13:22:10|4708|4707|4708.5|4707|4708.5|4708|4707.5|4707|1821
1651238540000|2022-04-29 13:22:20|4708|4707.5|4708|4707|4708.5|4707.5|4708|4707|171
1651238550000|2022-04-29 13:22:30|4707.5|4706.5|4707.5|4706.5|4707.5|4706.5|4707|4706.5|733
1651238560000|2022-04-29 13:22:40|4707|4706|4706.5|4705.5|4707|4706.5|4706.5|4705.5|1373
1651238570000|2022-04-29 13:22:50|4706|4705|4705|4704|4706|4705|4705|4703.5|199
1651238590000|2022-04-29 13:23:10|4704.5|4703.5|4704.5|4703.5|4704.5|4704|4704|4703|0
1651238610000|2022-04-29 13:23:30|4705|4704|4705.5|4704.5|4706|4704.5|4705|4704|959
1651238620000|2022-04-29 13:23:40|4705|4704|4706.5|4706|4707|4706|4704.5|4703.5|6345
1651238630000|2022-04-29 13:23:50|4706|4705.5|4706.5|4705.5|4706.5|4706|4706|4705.5|1373
1651238640000|2022-04-29 13:24:00|4707|4706|4707|4706|4707|4706|4706.5|4706|25
1651238650000|2022-04-29 13:24:10||4706.5||4706||4706.5||4706|452
1651238660000|2022-04-29 13:24:20|4707.5|4706.5|4708|4707|4708|4707|4707.5|4706.5|433
1651238680000|2022-04-29 13:24:40|4708.5|4708|4709|4708|4709|4708|4708.5|4708|238
1651238690000|2022-04-29 13:24:50|4709.5|4708.5|4709.5|4708.5|4710|4708.5|4709.5|4708.5|266
1651238700000|2022-04-29 13:25:00|4709|4708|4708|4707.5|4709|4708|4708|4707|1834
1651238710000|2022-04-29 13:25:10|4708.5||4708.5||4708.5||4708.5||29
1651238720000|2022-04-29 13:25:20|4708|4708|4707|4706|4708|4708|4707|4706|1410
1651238730000|2022-04-29 13:25:30|4706.5|4705.5|4706.5|4706|4706.5|4706|4706|4705|461
1651238740000|2022-04-29 13:25:40|4707||4707||4707||4707||137
1651238750000|2022-04-29 13:25:50|4706.5|4705.5|4708|4707|4708|4707.5|4706.5|4705.5|1283
1651238760000|2022-04-29 13:26:00|4708.5|4706.5|4707|4706|4708.5|4707|4707|4706|1017
1651238770000|2022-04-29 13:26:10|4706.5||4707||4707||4706.5||30
1651238780000|2022-04-29 13:26:20|4706.5|4705.5|4705.5|4704.5|4706.5|4705.5|4705.5|4704.5|397
1651238790000|2022-04-29 13:26:30|4705|4704|4705|4704|4705|4704|4705|4704|90
1651238800000|2022-04-29 13:26:40|4705.5|4704.5|4704.5|4704|4705.5|4704.5|4704.5|4704|305
1651238810000|2022-04-29 13:26:50|4705|4704.5|4706|4705|4706.5|4706|4705|4704.5|827
1651238830000|2022-04-29 13:27:10|4705.5|4704.5|4703.5|4702.5|4706|4704.5|4703|4702.5|1164
1651238840000|2022-04-29 13:27:20|4704|4703|4705.5|4704.5|4705.5|4704.5|4704|4703|408
1651238850000|2022-04-29 13:27:30|4705|4704|4704.5|4704|4705|4704|4704.5|4703.5|839
1651238860000|2022-04-29 13:27:40|4705|4703.5|4706|4705|4706|4705|4705|4703.5|920
1651238870000|2022-04-29 13:27:50|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|162
1651238880000|2022-04-29 13:28:00|4705|4704|4705|4704|4705.5|4704.5|4703.5|4703|580
1651238890000|2022-04-29 13:28:10|4704.5|4704.5|4705.5|4704.5|4705.5|4704.5|4704.5|4704|127
1651238900000|2022-04-29 13:28:20|4706|4705|4707.5|4706.5|4708|4707|4705.5|4705|574
1651238910000|2022-04-29 13:28:30|4707|4706|4706.5|4705.5|4707.5|4706.5|4706|4705.5|1960
1651238920000|2022-04-29 13:28:40|4706|4705|4706|4705|4706|4705.5|4706|4705|53
1651238930000|2022-04-29 13:28:50|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706|4705.5|213
1651238940000|2022-04-29 13:29:00|4707|4706|4708.5|4707.5|4709|4708|4707|4706|1549
1651238950000|2022-04-29 13:29:10|4708||4708.5||4708.5||4708||116
1651238970000|2022-04-29 13:29:30|4709|4708|4710.5|4709.5|4710.5|4710|4709|4708|1495
1651238980000|2022-04-29 13:29:40|4711|4710|4711|4710|4711.5|4710.5|4710.5|4710|466
1651238990000|2022-04-29 13:29:50|4711.5|4710.5|4714|4713|4714|4713|4711|4710.5|4155
1651239000000|2022-04-29 13:30:00|4714.5|4713.5|4727|4726|4728|4727|4714.5|4713.5|17982
1651239010000|2022-04-29 13:30:10|4727.5|4726.5|4731|4730|4732|4731.5|4727.5|4726|4651
1651239020000|2022-04-29 13:30:20|4730.5|4729.5|4729|4728|4731|4730.5|4728|4727.5|4969
1651239030000|2022-04-29 13:30:30|4728.5|4727.5|4724|4723|4728.5|4728|4723|4722|2791
1651239040000|2022-04-29 13:30:40|4724.5|4722.5|4722|4720.5|4724.5|4723|4720.5|4719|789
1651239050000|2022-04-29 13:30:50|4721.5|4721|4720|4719|4723|4722|4719.5|4718|1370
1651239060000|2022-04-29 13:31:00|4720.5|4719.5|4725|4724|4726.5|4725.5|4720.5|4719.5|3273
1651239070000|2022-04-29 13:31:10|4724.5|4723.5|4721|4720|4724.5|4723.5|4718.5|4717.5|2782
1651239080000|2022-04-29 13:31:20|4721.5|4720.5|4726|4725|4726.5|4725|4721.5|4720.5|668
1651239090000|2022-04-29 13:31:30|4726.5|4725.5|4724.5|4723|4728|4726.5|4723|4722|652
1651239100000|2022-04-29 13:31:40|4725|4723.5|4730.5|4729|4731|4730|4725|4723.5|5265
1651239110000|2022-04-29 13:31:50|4731|4729.5|4734.5|4733|4734.5|4733|4731|4729.5|2236
1651239120000|2022-04-29 13:32:00|4734|4732.5|4734.5|4733.5|4735|4734.5|4733.5|4732|2938
1651239130000|2022-04-29 13:32:10|4735|4734|4734.5|4733.5|4737.5|4736|4734|4733.5|4325
1651239140000|2022-04-29 13:32:20|4735|4734|4732.5|4731.5|4736|4735|4732|4731|3224
1651239150000|2022-04-29 13:32:30|4733|4732|4733.5|4732.5|4736|4735|4733|4731.5|1336
1651239160000|2022-04-29 13:32:40|4734|4733|4733.5|4732.5|4735.5|4734.5|4733|4732.5|1218
1651239170000|2022-04-29 13:32:50|4733|4733|4734.5|4734|4734.5|4734|4732.5|4731|2644
1651239180000|2022-04-29 13:33:00|4735|4734.5|4732.5|4731.5|4735.5|4735|4732|4731.5|2381
1651239190000|2022-04-29 13:33:10|4732|4731|4732.5|4731|4732.5|4731.5|4729|4728|3861
1651239200000|2022-04-29 13:33:20|4733|4731.5|4729.5|4728|4733.5|4732|4728.5|4727|948
1651239210000|2022-04-29 13:33:30|4730|4728.5|4728.5|4727.5|4730.5|4730|4728.5|4727.5|1642
1651239220000|2022-04-29 13:33:40|4728|4727|4728.5|4727|4729.5|4728|4727.5|4726.5|1843
1651239230000|2022-04-29 13:33:50|4729|4727.5|4731|4730|4732|4731|4729|4727.5|3152
1651239240000|2022-04-29 13:34:00|4730.5|4729.5|4728|4726.5|4731|4730|4727.5|4726.5|2667
1651239250000|2022-04-29 13:34:10|4727.5|4726|4726.5|4725|4727.5|4726.5|4726|4725|931
1651239260000|2022-04-29 13:34:20|4726|4724.5|4722.5|4721|4726|4724.5|4722|4721|1112
1651239270000|2022-04-29 13:34:30|4722|4721.5|4724|4723|4724|4723|4721.5|4720.5|2251
1651239280000|2022-04-29 13:34:40|4723.5|4722.5|4726.5|4725.5|4727|4726|4723|4722|1344
1651239290000|2022-04-29 13:34:50|4726|4725|4727|4726|4727|4726|4724.5|4723.5|507
1651239300000|2022-04-29 13:35:00|4727.5|4726.5|4729|4727.5|4729|4727.5|4725.5|4725|1957
1651239310000|2022-04-29 13:35:10|4729.5|4728|4723|4721.5|4729.5|4728|4723|4721|1914
1651239320000|2022-04-29 13:35:20|4722.5|4722|4727|4725.5|4727.5|4726|4722|4721|2977
1651239330000|2022-04-29 13:35:30|4726.5|4725|4728|4726.5|4728|4727|4725.5|4724.5|144
1651239340000|2022-04-29 13:35:40|4727.5|4727|4725|4724|4727.5|4727|4725|4723.5|892
1651239350000|2022-04-29 13:35:50|4724.5|4723.5|4723|4722|4724.5|4723.5|4722.5|4722|651
1651239360000|2022-04-29 13:36:00|4722.5|4721.5|4725.5|4724.5|4726|4725|4722.5|4721.5|2625
1651239370000|2022-04-29 13:36:10|4725|4724|4724|4723|4725.5|4724.5|4724|4723|1861
1651239380000|2022-04-29 13:36:20|4723.5|4722.5|4723.5|4722.5|4724|4723.5|4723|4722|1561
1651239390000|2022-04-29 13:36:30|4723|4722|4722.5|4722|4723.5|4722.5|4722.5|4721.5|1364
1651239400000|2022-04-29 13:36:40|4722|4721.5|4720.5|4719.5|4722.5|4721.5|4719.5|4718.5|949
1651239410000|2022-04-29 13:36:50|4721|4719|4719|4717.5|4721|4720|4718|4717|2257
1651239420000|2022-04-29 13:37:00|4718.5|4718|4715.5|4714|4718.5|4718|4714.5|4714|904
1651239430000|2022-04-29 13:37:10|4715|4714.5|4716|4715.5|4716|4715.5|4715|4714|753
1651239440000|2022-04-29 13:37:20|4716.5|4716|4717.5|4716.5|4718|4717|4716.5|4715.5|1721
1651239450000|2022-04-29 13:37:30|4717|4716|4714.5|4713|4717|4716|4714.5|4713|1508
1651239460000|2022-04-29 13:37:40|4714|4713.5|4715|4714|4715|4714.5|4713.5|4712|756
1651239470000|2022-04-29 13:37:50|4714.5|4714.5|4714.5|4714|4714.5|4714.5|4713.5|4712.5|0
1651239480000|2022-04-29 13:38:00|4715|4714.5|4716|4715|4716|4715|4715|4714.5|784
1651239490000|2022-04-29 13:38:10|4715.5|4714.5|4713.5|4712.5|4715.5|4714.5|4713|4712|1319
1651239500000|2022-04-29 13:38:20|4714|4713|4713|4712|4714.5|4714|4713|4712|1684
1651239510000|2022-04-29 13:38:30|4713.5|4712.5|4713.5|4712.5|4714|4713|4713|4712|345
1651239520000|2022-04-29 13:38:40|4714|4713|4714.5|4713.5|4716|4715|4712.5|4712|3776
1651239530000|2022-04-29 13:38:50|4714|4713|4715.5|4714.5|4715.5|4715|4713|4712|2702
1651239540000|2022-04-29 13:39:00|4715|4714|4717|4716.5|4717.5|4716.5|4714.5|4713.5|2694
1651239550000|2022-04-29 13:39:10|4717.5|4717|4717|4716|4720.5|4719|4716.5|4715.5|3447
1651239560000|2022-04-29 13:39:20|4717.5|4716.5|4721.5|4720.5|4722.5|4721|4717.5|4716|1150
1651239570000|2022-04-29 13:39:30|4721|4720|4722|4721|4723|4721.5|4720|4719|4448
1651239580000|2022-04-29 13:39:40|4722.5|4720.5|4724|4723|4725|4724|4722.5|4720.5|1477
1651239590000|2022-04-29 13:39:50|4724.5|4723.5|4724|4723|4725|4724|4724|4723|222
1651239600000|2022-04-29 13:40:00|4724.5|4723.5|4730|4729|4730|4729|4724|4723.5|3092
1651239610000|2022-04-29 13:40:10|4729.5|4729.5|4729.5|4728.5|4730|4729.5|4728.5|4727.5|2763
1651239620000|2022-04-29 13:40:20|4730|4729|4728.5|4727.5|4732|4731|4728|4727|3004
1651239630000|2022-04-29 13:40:30|4728|4728|4727|4726|4728.5|4728|4726|4725.5|3571
1651239640000|2022-04-29 13:40:40|4728|4726.5|4728|4727|4728.5|4727.5|4727.5|4725.5|245
1651239650000|2022-04-29 13:40:50|4728.5|4727.5|4726.5|4725.5|4728.5|4727.5|4726.5|4725.5|172
1651239660000|2022-04-29 13:41:00|4726|4725|4728|4727|4728|4727|4724.5|4723.5|1151
1651239670000|2022-04-29 13:41:10|4727.5|4726.5|4725.5|4724.5|4728|4726.5|4725.5|4724.5|631
1651239680000|2022-04-29 13:41:20|4726|4724|4726|4725|4726|4725|4725|4723.5|274
1651239690000|2022-04-29 13:41:30|4726.5|4725.5|4729|4728|4729|4728|4726|4725.5|3116
1651239700000|2022-04-29 13:41:40|4728.5|4727.5|4727.5|4726|4728.5|4728|4726.5|4726|2426
1651239710000|2022-04-29 13:41:50|4727|4726.5|4726.5|4725.5|4729|4728|4726.5|4725.5|1178
1651239720000|2022-04-29 13:42:00|4727|4725|4730|4729|4730.5|4729.5|4726|4724.5|1062
1651239730000|2022-04-29 13:42:10|4730.5|4729.5|4732|4731.5|4732|4731.5|4729|4728|2546
1651239740000|2022-04-29 13:42:20|4732.5|4732|4731|4729.5|4734|4732.5|4731|4729.5|3239
1651239750000|2022-04-29 13:42:30|4730.5|4730|4732.5|4731.5|4733|4732|4730|4729|3453
1651239760000|2022-04-29 13:42:40|4732|4731|4732|4731.5|4734|4733|4731.5|4731|3905
1651239770000|2022-04-29 13:42:50|4731|4731|4732.5|4731.5|4732.5|4732|4731|4730|2538
1651239780000|2022-04-29 13:43:00|4732|4731|4732.5|4731.5|4733|4732|4732|4731|1348
1651239790000|2022-04-29 13:43:10|4733|4732|4739|4738|4739|4738|4732.5|4732|4524
1651239800000|2022-04-29 13:43:20|4740|4737.5|4739|4738|4740|4739|4738.5|4737.5|1896
1651239810000|2022-04-29 13:43:30|4738.5|4737.5|4737|4736|4738.5|4737.5|4736.5|4736|607
1651239820000|2022-04-29 13:43:40|4736.5|4735.5|4736.5|4736|4737|4736|4735|4734|1522
1651239830000|2022-04-29 13:43:50|4737|4736.5|4737|4736|4737|4736.5|4737|4736|150
1651239840000|2022-04-29 13:44:00|4736.5|4735.5|4734|4733|4736.5|4735.5|4733|4731.5|1318
1651239850000|2022-04-29 13:44:10|4734.5|4733.5|4737.5|4736.5|4739|4738|4734.5|4733.5|3079
1651239860000|2022-04-29 13:44:20|4737|4736|4737|4736|4737.5|4736.5|4736|4735|903
1651239870000|2022-04-29 13:44:30|4737.5|4736.5|4736.5|4736|4739|4737.5|4736.5|4736|1931
1651239880000|2022-04-29 13:44:40|4737|4735.5|4735|4734.5|4737.5|4735.5|4735|4734.5|689
1651239890000|2022-04-29 13:44:50|4734.5|4733.5|4734.5|4734|4734.5|4734|4734.5|4733|798
1651239900000|2022-04-29 13:45:00|4734|4733.5|4732.5|4731|4734|4733.5|4732.5|4731|1570
1651239910000|2022-04-29 13:45:10|4732|4731.5|4732|4731.5|4732.5|4731.5|4731.5|4730|359
1651239920000|2022-04-29 13:45:20|4733|4732|4732|4730.5|4734|4733|4731.5|4730|587
1651239930000|2022-04-29 13:45:30|4732.5|4731|4733|4732|4734|4732.5|4732.5|4730.5|399
1651239940000|2022-04-29 13:45:40|4732.5|4731.5|4730.5|4729.5|4732.5|4731.5|4729.5|4728.5|1196
1651239950000|2022-04-29 13:45:50|4731|4730|4732.5|4731|4734|4732.5|4731|4730|5426
1651239960000|2022-04-29 13:46:00|4732|4731.5|4729|4728|4732.5|4731.5|4728.5|4727.5|1851
1651239970000|2022-04-29 13:46:10|4728.5|4727.5|4729|4728.5|4729|4728.5|4726|4725|2167
1651239980000|2022-04-29 13:46:20|4730|4729|4730|4729|4731|4730|4730|4728.5|131
1651239990000|2022-04-29 13:46:30|4729.5|4728.5|4728|4726.5|4730|4729|4727.5|4726.5|604
1651240000000|2022-04-29 13:46:40|4727.5|4726|4730|4729|4730|4729|4725.5|4724.5|1659
1651240010000|2022-04-29 13:46:50|4729.5|4728.5|4727.5|4726.5|4730|4729|4727|4726|700
1651240020000|2022-04-29 13:47:00|4727|4727|4728|4727|4730|4728.5|4727|4727|474
1651240030000|2022-04-29 13:47:10|4727.5|4726.5|4727|4726|4728|4727.5|4725|4724.5|545
1651240040000|2022-04-29 13:47:20|4727.5|4726.5|4729.5|4729|4729.5|4729|4727.5|4726.5|2171
1651240050000|2022-04-29 13:47:30|4729|4728.5|4729|4728|4729.5|4728.5|4728.5|4728|342
1651240060000|2022-04-29 13:47:40|4729.5|4728.5|4729.5|4728.5|4730|4729.5|4729|4728.5|1002
1651240070000|2022-04-29 13:47:50|4729|4728|4724.5|4723|4729|4728|4724.5|4723|1464
1651240080000|2022-04-29 13:48:00|4724|4723.5|4727|4726|4727.5|4726.5|4723.5|4723|3890
1651240090000|2022-04-29 13:48:10|4727.5|4726.5|4726|4725|4727.5|4727|4725|4724|929
1651240100000|2022-04-29 13:48:20|4726.5|4725.5|4726|4725|4727|4726|4725|4724|547
1651240110000|2022-04-29 13:48:30|4725.5|4724.5|4721|4720.5|4725.5|4724.5|4720|4719|809
1651240120000|2022-04-29 13:48:40|4721.5|4721|4722.5|4721.5|4723|4722|4721.5|4721|237
1651240130000|2022-04-29 13:48:50|4722|4721|4721|4720.5|4722.5|4721.5|4721|4720|880
1651240140000|2022-04-29 13:49:00|4720.5|4720|4720|4719|4721|4720|4719.5|4718|1050
1651240150000|2022-04-29 13:49:10|4720.5|4719.5|4720|4719|4721|4720.5|4719.5|4719|529
1651240160000|2022-04-29 13:49:20|4720.5|4719.5|4721|4720|4721.5|4721|4720.5|4719.5|390
1651240170000|2022-04-29 13:49:30|4720.5|4719.5|4722.5|4721|4722.5|4721.5|4720|4719|2289
1651240180000|2022-04-29 13:49:40|4722|4721.5|4724.5|4723.5|4724.5|4724|4722|4721|2633
1651240190000|2022-04-29 13:49:50|4724|4724|4723|4722.5|4724|4724|4722.5|4721.5|433
1651240200000|2022-04-29 13:50:00|4723.5|4723|4725.5|4724.5|4727|4726|4723|4722.5|1781
1651240210000|2022-04-29 13:50:10|4726|4725|4727.5|4726|4727.5|4726.5|4724.5|4723|2045
1651240220000|2022-04-29 13:50:20|4727|4725.5|4726|4725.5|4728|4727|4725.5|4725|877
1651240230000|2022-04-29 13:50:30|4725.5|4725|4723|4722|4726|4725|4722.5|4722|1318
1651240240000|2022-04-29 13:50:40|4722.5|4721.5|4723|4722|4723|4722.5|4722|4720.5|249
1651240250000|2022-04-29 13:50:50|4723.5|4722.5|4724|4723|4725|4724|4723|4722|2140
1651240260000|2022-04-29 13:51:00|4724.5|4723.5|4721.5|4720.5|4724.5|4723.5|4720|4719.5|1510
1651240270000|2022-04-29 13:51:10|4722|4721|4719.5|4719|4723|4722|4719.5|4719|2636
1651240280000|2022-04-29 13:51:20|4719|4718.5|4719|4718|4721.5|4720.5|4719|4718|2131
1651240290000|2022-04-29 13:51:30|4718.5|4717.5|4716|4715|4719|4717.5|4716|4715|441
1651240300000|2022-04-29 13:51:40|4715.5|4714.5|4715.5|4714.5|4718|4717|4715.5|4714.5|2088
1651240310000|2022-04-29 13:51:50|4716|4715|4716.5|4716|4718|4717|4716|4715|828
1651240320000|2022-04-29 13:52:00|4717|4716.5|4717.5|4716.5|4718|4717|4717|4716|736
1651240330000|2022-04-29 13:52:10|4717|4716|4714.5|4713.5|4717|4716|4714.5|4713.5|497
1651240340000|2022-04-29 13:52:20|4714|4714|4717.5|4716.5|4717.5|4717|4714|4714|1439
1651240350000|2022-04-29 13:52:30|4717|4716|4719|4718|4719|4718.5|4716.5|4715|2458
1651240360000|2022-04-29 13:52:40|4718.5|4717.5|4718.5|4717.5|4720|4719|4718|4717|625
1651240370000|2022-04-29 13:52:50|4718|4717|4716.5|4715.5|4718|4717|4716.5|4715.5|1160
1651240380000|2022-04-29 13:53:00|4717|4716|4717.5|4717|4718.5|4717.5|4715.5|4714.5|4364
1651240390000|2022-04-29 13:53:10|4717|4716.5|4720|4719|4720|4719.5|4717|4716.5|547
1651240400000|2022-04-29 13:53:20|4720.5|4719.5|4718.5|4717.5|4721|4720|4717.5|4717|1964
1651240410000|2022-04-29 13:53:30|4718|4718|4719|4718|4719|4718.5|4717.5|4716|667
1651240420000|2022-04-29 13:53:40|4719.5|4718.5|4719|4718|4720.5|4719.5|4719|4718|790
1651240430000|2022-04-29 13:53:50|4718.5|4718.5|4719|4718.5|4719|4718.5|4718.5|4718|285
1651240440000|2022-04-29 13:54:00|4719.5|4718|4720.5|4720|4720.5|4720|4719|4718|1519
1651240450000|2022-04-29 13:54:10|4721|4720.5|4722.5|4721.5|4723|4722|4721|4720|1520
1651240460000|2022-04-29 13:54:20|4722|4721|4723.5|4723|4725|4723.5|4722|4721|1319
1651240470000|2022-04-29 13:54:30|4724|4723.5|4727|4726|4727.5|4726|4724|4723|687
1651240480000|2022-04-29 13:54:40|4727.5|4726.5|4730|4729|4730|4729.5|4727|4726.5|2456
1651240490000|2022-04-29 13:54:50|4730.5|4729.5|4731|4730|4731.5|4730.5|4730.5|4729|1484
1651240500000|2022-04-29 13:55:00|4731.5|4730.5|4733|4731.5|4733.5|4732|4730|4728.5|2734
1651240510000|2022-04-29 13:55:10|4732.5|4731|4731.5|4730.5|4732.5|4731|4730|4728.5|1116
1651240520000|2022-04-29 13:55:20|4732|4731|4732|4731|4732.5|4731.5|4732|4730.5|236
1651240530000|2022-04-29 13:55:30|4732.5|4731.5|4732.5|4732|4732.5|4732|4732.5|4731|489
1651240540000|2022-04-29 13:55:40|4732|4731.5|4733|4732.5|4733|4732.5|4732|4731|1343
1651240550000|2022-04-29 13:55:50|4733.5|4733|4733.5|4732.5|4735|4734|4733|4732.5|1552
1651240560000|2022-04-29 13:56:00|4733|4733|4734|4733|4734.5|4733.5|4732|4731.5|2366
1651240570000|2022-04-29 13:56:10|4734.5|4733.5|4736|4735|4736|4735.5|4734|4733|3769
1651240580000|2022-04-29 13:56:20|4735.5|4734.5|4737|4736|4738|4737|4735|4734|1196
1651240590000|2022-04-29 13:56:30|4737.5|4736.5|4739|4738|4739|4738|4737|4736|1007
1651240600000|2022-04-29 13:56:40|4739.5|4738.5|4739.5|4738.5|4740|4739.5|4739|4738.5|2084
1651240610000|2022-04-29 13:56:50|4739|4738|4739|4738|4739.5|4738.5|4738|4737.5|1233
1651240620000|2022-04-29 13:57:00|4738.5|4738.5|4739|4738.5|4740|4739|4737.5|4737|3933
1651240630000|2022-04-29 13:57:10|4739.5|4738|4740|4739|4740|4739|4738.5|4738|889
1651240640000|2022-04-29 13:57:20|4739.5|4738.5|4738.5|4737.5|4740|4739|4737|4736|2354
1651240650000|2022-04-29 13:57:30|4739|4738|4741|4740.5|4741|4740.5|4738.5|4737.5|6449
1651240660000|2022-04-29 13:57:40|4741.5|4741|4740.5|4739.5|4742|4741.5|4740|4739|2994
1651240670000|2022-04-29 13:57:50|4741|4740|4740|4739.5|4741.5|4740.5|4739|4737.5|1479
1651240680000|2022-04-29 13:58:00|4739.5|4739|4740|4739|4742|4741.5|4738.5|4737|13905
1651240690000|2022-04-29 13:58:10|4739.5|4738.5|4738.5|4737.5|4740|4739|4738|4737.5|333
1651240700000|2022-04-29 13:58:20|4739|4738|4739.5|4738.5|4739.5|4738.5|4739|4737.5|1348
1651240710000|2022-04-29 13:58:30|4740|4739|4739.5|4738.5|4741.5|4740.5|4739.5|4738|3063
1651240720000|2022-04-29 13:58:40|4739|4738|4743|4742|4743|4742.5|4739|4738|1888
1651240730000|2022-04-29 13:58:50|4743.5|4742.5|4741.5|4740.5|4744|4743|4741|4740|2173
1651240740000|2022-04-29 13:59:00|4741|4741|4743|4742.5|4743|4742.5|4741|4740|739
1651240750000|2022-04-29 13:59:10|4743.5|4742|4744|4742.5|4744.5|4743.5|4743.5|4742|2121
1651240760000|2022-04-29 13:59:20|4743.5|4742|4744.5|4743.5|4745|4744|4743|4742|1428
1651240770000|2022-04-29 13:59:30|4745|4744|4745.5|4744.5|4745.5|4745|4744|4742.5|5298
1651240780000|2022-04-29 13:59:40|4745|4744|4744.5|4744|4745|4744|4743.5|4742.5|818
1651240790000|2022-04-29 13:59:50|4745|4743.5|4747|4746|4747|4746|4745|4743.5|2372
1651240800000|2022-04-29 14:00:00|4746.5|4746.5|4745|4743.5|4746.5|4746.5|4744|4743.5|15324
1651240810000|2022-04-29 14:00:10|4744.5|4744|4744.5|4743.5|4745|4744|4742.5|4741.5|1242
1651240820000|2022-04-29 14:00:20|4744|4743|4744.5|4743.5|4745|4744|4743|4741.5|1066
1651240830000|2022-04-29 14:00:30|4744|4743|4742|4741|4744.5|4743.5|4741.5|4740|2812
1651240840000|2022-04-29 14:00:40|4742.5|4741.5|4743|4742|4743|4742|4741|4740|1023
1651240850000|2022-04-29 14:00:50|4743.5|4742.5|4741.5|4740.5|4744.5|4743.5|4741.5|4740|2568
1651240860000|2022-04-29 14:01:00|4742|4741|4740|4739|4743.5|4742.5|4740|4738.5|2268
1651240870000|2022-04-29 14:01:10|4739.5|4738.5|4743.5|4742|4743.5|4742.5|4739.5|4738|1349
1651240880000|2022-04-29 14:01:20|4744|4742.5|4739.5|4738|4744|4743.5|4739|4738|1307
1651240890000|2022-04-29 14:01:30|4739|4738.5|4740|4739|4740.5|4739.5|4738|4737|1935
1651240900000|2022-04-29 14:01:40|4740.5|4739.5|4738.5|4737|4742.5|4741|4738|4737|4417
1651240910000|2022-04-29 14:01:50|4739|4737.5|4738.5|4737.5|4739.5|4738.5|4735.5|4734.5|4303
1651240920000|2022-04-29 14:02:00|4738|4737|4738.5|4738|4739.5|4739|4737|4736|2816
1651240930000|2022-04-29 14:02:10|4739|4738.5|4740|4739|4740|4739.5|4738.5|4738.5|1336
1651240940000|2022-04-29 14:02:20|4740.5|4739.5|4741|4740.5|4741|4740.5|4740|4739|900
1651240950000|2022-04-29 14:02:30|4741.5|4741|4744|4742.5|4744|4743.5|4741.5|4740.5|1657
1651240960000|2022-04-29 14:02:40|4743.5|4743|4743.5|4743|4743.5|4743|4743|4742|174
1651240970000|2022-04-29 14:02:50|4744|4743.5|4745|4744.5|4745|4744.5|4744|4743.5|205
1651240980000|2022-04-29 14:03:00|4745.5|4744|4748|4746.5|4748|4747|4745.5|4744|8698
1651240990000|2022-04-29 14:03:10|4747.5|4747|4748.5|4747|4749|4748.5|4747.5|4747|4658
1651241000000|2022-04-29 14:03:20|4748|4746.5|4748|4747.5|4748.5|4747.5|4746.5|4746|469
1651241010000|2022-04-29 14:03:30|4747.5|4747|4747.5|4746|4748|4747|4747.5|4746|460
1651241020000|2022-04-29 14:03:40|4748|4746.5|4749|4748|4749|4748.5|4748|4746.5|1111
1651241030000|2022-04-29 14:03:50|4749.5|4748.5|4747.5|4747|4750|4749|4747.5|4746.5|4437
1651241040000|2022-04-29 14:04:00|4748|4747.5|4749|4748|4749.5|4748|4747.5|4746.5|1219
1651241050000|2022-04-29 14:04:10|4748.5|4747.5|4746.5|4746|4749|4748|4746.5|4746|1453
1651241060000|2022-04-29 14:04:20|4747|4746.5|4750|4749|4750|4749|4747|4746.5|1034
1651241070000|2022-04-29 14:04:30|4750.5|4749.5|4749|4748.5|4752|4751.5|4749|4748|16105
1651241080000|2022-04-29 14:04:40|4748.5|4748|4752|4751|4752|4751|4748.5|4748|998
1651241090000|2022-04-29 14:04:50|4751.5|4750.5|4751|4750|4752|4751|4751|4750|54
1651241100000|2022-04-29 14:05:00|4751.5|4750.5|4749.5|4749|4752|4751|4749|4748|1376
1651241110000|2022-04-29 14:05:10|4750|4749.5|4749|4748|4750.5|4749.5|4749|4748|858
1651241120000|2022-04-29 14:05:20|4748.5|4747.5|4749|4748|4750|4749.5|4748.5|4747.5|2168
1651241130000|2022-04-29 14:05:30|4748.5|4747.5|4750.5|4749.5|4751|4750|4748|4747|1376
1651241140000|2022-04-29 14:05:40|4750|4749|4749.5|4749|4750.5|4749|4749|4748.5|511
1651241150000|2022-04-29 14:05:50|4750|4749.5|4751|4749.5|4751|4750|4749|4748|7730
1651241160000|2022-04-29 14:06:00|4750.5|4750|4751.5|4750.5|4752|4751|4750.5|4749.5|523
1651241170000|2022-04-29 14:06:10|4751|4751|4750.5|4749.5|4751|4751|4750|4748.5|1006
1651241180000|2022-04-29 14:06:20|4750|4749|4749|4748.5|4751.5|4750.5|4748.5|4747.5|1341
1651241190000|2022-04-29 14:06:30|4749.5|4748|4751.5|4750|4752|4751|4749.5|4748|368
1651241200000|2022-04-29 14:06:40|4752|4750.5|4752|4750.5|4752|4751|4751.5|4750.5|92
1651241210000|2022-04-29 14:06:50|4751.5|4751|4752|4751|4753|4752|4751|4750|1790
1651241220000|2022-04-29 14:07:00|4751.5|4751.5|4751.5|4750.5|4752.5|4751.5|4751|4750|333
1651241230000|2022-04-29 14:07:10|4751|4751|4751.5|4750|4752|4751.5|4750.5|4750|628
1651241240000|2022-04-29 14:07:20|4751|4750.5|4750.5|4749.5|4752|4751.5|4750.5|4749.5|1573
1651241250000|2022-04-29 14:07:30|4751|4750|4751.5|4750.5|4752|4751|4750.5|4749.5|3672
1651241260000|2022-04-29 14:07:40|4752|4751|4751.5|4750.5|4752.5|4751.5|4751.5|4750.5|215
1651241270000|2022-04-29 14:07:50|4752|4751|4751|4750|4752|4751|4750.5|4750|497
1651241280000|2022-04-29 14:08:00|4751.5|4750.5|4752|4751.5|4752.5|4752|4751.5|4750.5|414
1651241290000|2022-04-29 14:08:10|4752.5|4752|4753.5|4752.5|4755|4754.5|4752.5|4752|2987
1651241300000|2022-04-29 14:08:20|4753|4752|4752|4750.5|4753.5|4752.5|4751|4750|1281
1651241310000|2022-04-29 14:08:30|4752.5|4751|4753|4752|4753.5|4752.5|4751.5|4750.5|1038
1651241320000|2022-04-29 14:08:40|4752.5|4751.5|4753|4751.5|4753|4752|4752|4751|494
1651241330000|2022-04-29 14:08:50|4752.5|4752|4752|4751|4753|4752|4751|4750.5|2091
1651241340000|2022-04-29 14:09:00|4752.5|4751.5|4750|4749|4754|4752.5|4749.5|4749|7819
1651241350000|2022-04-29 14:09:10|4749.5|4749.5|4751|4750|4751|4750.5|4749.5|4749.5|160
1651241360000|2022-04-29 14:09:20|4751.5|4750.5|4750.5|4749.5|4752|4751.5|4750.5|4749.5|583
1651241370000|2022-04-29 14:09:30|4751|4750|4751.5|4750.5|4751.5|4750.5|4751|4749|376
1651241380000|2022-04-29 14:09:40|4752|4751|4753|4752.5|4754|4753.5|4751|4750|2220
1651241390000|2022-04-29 14:09:50|4752.5|4752|4752.5|4752|4753.5|4752.5|4752.5|4752|187
1651241400000|2022-04-29 14:10:00|4753|4752.5|4754.5|4753.5|4755|4754|4753|4752.5|4310
1651241410000|2022-04-29 14:10:10|4754|4754|4752|4751|4754.5|4754|4751.5|4750.5|1388
1651241420000|2022-04-29 14:10:20|4751.5|4750.5|4751.5|4751|4752|4751|4749.5|4748.5|467
1651241430000|2022-04-29 14:10:30|4752|4750.5|4752|4751|4752|4751.5|4751.5|4750.5|153
1651241440000|2022-04-29 14:10:40|4752.5|4751.5|4754|4753|4754|4753|4751.5|4750.5|1292
1651241450000|2022-04-29 14:10:50|4754.5|4753.5|4754.5|4753.5|4754.5|4754|4754|4753|1221
1651241460000|2022-04-29 14:11:00|4754|4753|4750.5|4749.5|4754|4753|4750|4749|1009
1651241470000|2022-04-29 14:11:10|4750|4750|4749.5|4748.5|4750.5|4750|4749|4748|917
1651241480000|2022-04-29 14:11:20|4750|4749|4750|4749|4752|4751|4749.5|4748.5|558
1651241490000|2022-04-29 14:11:30|4749.5|4749.5|4751|4750|4751.5|4750.5|4749|4748.5|1126
1651241500000|2022-04-29 14:11:40|4750.5|4750.5|4750.5|4750|4750.5|4750.5|4750.5|4749.5|35
1651241510000|2022-04-29 14:11:50||4749.5||4749.5||4750||4749.5|0
1651241520000|2022-04-29 14:12:00|4750|4749|4749|4748|4750|4749|4748.5|4747.5|1220
1651241530000|2022-04-29 14:12:10|4749.5|4748.5|4748|4747.5|4750|4749|4746.5|4746|4653
1651241540000|2022-04-29 14:12:20|4748.5|4748|4748.5|4747.5|4749.5|4748.5|4747|4746.5|1582
1651241550000|2022-04-29 14:12:30|4748|4748|4745.5|4744.5|4748|4748|4745.5|4744.5|1485
1651241560000|2022-04-29 14:12:40|4745|4744|4744.5|4743.5|4745|4744|4744|4743|380
1651241570000|2022-04-29 14:12:50|4745|4744|4747|4746|4747|4746.5|4745|4744|413
1651241580000|2022-04-29 14:13:00|4746.5|4745.5|4748.5|4747.5|4748.5|4748|4746|4745.5|1742
1651241590000|2022-04-29 14:13:10|4748|4747|4747|4746|4749|4748|4747|4746|3526
1651241600000|2022-04-29 14:13:20|4747.5|4746.5|4748.5|4747|4749|4748|4747|4746.5|3158
1651241610000|2022-04-29 14:13:30|4749|4747.5|4747.5|4747|4749|4748|4747.5|4746.5|411
1651241620000|2022-04-29 14:13:40|4748.5|4747.5|4747|4746|4748.5|4748|4746.5|4745.5|954
1651241630000|2022-04-29 14:13:50|4746.5|4745.5|4744.5|4743.5|4747|4746.5|4744.5|4743.5|746
1651241640000|2022-04-29 14:14:00|4744|4743|4742.5|4741.5|4744.5|4744|4742|4741|2392
1651241650000|2022-04-29 14:14:10|4742|4741|4743.5|4742.5|4744|4743.5|4740.5|4740|2792
1651241660000|2022-04-29 14:14:20|4743|4742|4740.5|4739|4743.5|4742.5|4740|4739|2592
1651241670000|2022-04-29 14:14:30|4741|4739.5|4742|4741|4742.5|4742|4741|4739.5|2015
1651241680000|2022-04-29 14:14:40|4741.5|4740.5|4743.5|4742.5|4744|4743|4741.5|4740.5|142
1651241690000|2022-04-29 14:14:50|4744|4743|4743|4742|4744.5|4743.5|4742.5|4742|556
1651241700000|2022-04-29 14:15:00|4742.5|4741.5|4743.5|4743|4743.5|4743|4742.5|4741.5|976
1651241710000|2022-04-29 14:15:10|4743|4742.5|4743.5|4742.5|4743.5|4743|4742.5|4741.5|729
1651241720000|2022-04-29 14:15:20|4744|4743|4745.5|4744.5|4745.5|4744.5|4743.5|4743|2334
1651241730000|2022-04-29 14:15:30|4746|4745|4743|4742|4746|4745|4743|4742|1654
1651241740000|2022-04-29 14:15:40|4743.5|4741.5|4743|4742|4743.5|4742.5|4742|4741|197
1651241750000|2022-04-29 14:15:50|4742.5|4741.5|4740|4739.5|4742.5|4741.5|4740|4739|589
1651241760000|2022-04-29 14:16:00|4740.5|4739|4740|4739|4740.5|4739.5|4739.5|4738.5|297
1651241770000|2022-04-29 14:16:10|4739.5|4738.5|4738.5|4737|4739.5|4738.5|4737.5|4736|87
1651241780000|2022-04-29 14:16:20|4739|4737.5|4734|4732|4739|4737.5|4732.5|4732|1918
1651241790000|2022-04-29 14:16:30|4733.5|4731.5|4736|4734.5|4736|4735.5|4733|4731|14628
1651241800000|2022-04-29 14:16:40|4736.5|4735|4735.5|4734|4738|4737|4734.5|4733.5|2049
1651241810000|2022-04-29 14:16:50|4736|4734.5|4737.5|4736.5|4738|4737|4736|4734.5|513
1651241820000|2022-04-29 14:17:00|4737|4736|4734|4733|4737.5|4736|4733|4732.5|2326
1651241830000|2022-04-29 14:17:10|4734.5|4733.5|4733|4732.5|4736|4735|4731.5|4730.5|10103
1651241840000|2022-04-29 14:17:20|4734|4732|4737.5|4736.5|4737.5|4737|4734|4732|2649
1651241850000|2022-04-29 14:17:30|4737|4736|4736.5|4736|4737|4736|4736|4734.5|1177
1651241860000|2022-04-29 14:17:40|4737|4736.5|4736.5|4735.5|4737|4736.5|4734|4733|2374
1651241870000|2022-04-29 14:17:50|4737|4736|4738|4736.5|4738|4736.5|4736|4735|1632
1651241880000|2022-04-29 14:18:00|4737.5|4736|4738.5|4737|4738.5|4737.5|4734.5|4734|1722
1651241890000|2022-04-29 14:18:10|4738|4737.5|4739|4738|4740|4739|4738|4737|389
1651241900000|2022-04-29 14:18:20|4738.5|4737.5|4736|4734.5|4738.5|4737.5|4735.5|4734.5|234
1651241910000|2022-04-29 14:18:30|4735.5|4735|4734.5|4733|4737|4736|4734.5|4733|797
1651241920000|2022-04-29 14:18:40|4735|4733.5|4733.5|4732.5|4735.5|4734.5|4732|4731|450
1651241930000|2022-04-29 14:18:50|4733|4733|4731.5|4730.5|4733.5|4733|4731|4730|727
1651241940000|2022-04-29 14:19:00|4731|4730|4729.5|4728.5|4731|4730.5|4729|4727.5|718
1651241950000|2022-04-29 14:19:10|4730|4729|4732.5|4731|4732.5|4731.5|4730|4729|1748
1651241960000|2022-04-29 14:19:20|4733|4731.5|4734|4733|4734.5|4733.5|4733|4731.5|193
1651241970000|2022-04-29 14:19:30|4734.5|4733.5|4735.5|4734.5|4737|4736|4734.5|4733.5|1562
1651241980000|2022-04-29 14:19:40|4735|4734|4735|4733.5|4735|4734|4733.5|4732.5|273
1651241990000|2022-04-29 14:19:50|4734.5|4733|4733|4731.5|4735|4733.5|4732.5|4731.5|1826
1651242000000|2022-04-29 14:20:00|4732.5|4732|4732|4730.5|4733|4732|4731|4730.5|1277
1651242010000|2022-04-29 14:20:10|4731.5|4730|4730.5|4729.5|4732|4730.5|4730.5|4729|694
1651242020000|2022-04-29 14:20:20|4730|4729|4729|4728|4730|4729|4727|4726.5|1140
1651242030000|2022-04-29 14:20:30|4729.5|4728.5|4724.5|4723.5|4730|4728.5|4724.5|4723.5|2346
1651242040000|2022-04-29 14:20:40|4725|4724|4728.5|4727.5|4728.5|4727.5|4725|4724|5588
1651242050000|2022-04-29 14:20:50|4728|4728|4727|4726|4728|4728|4727|4725.5|8
1651242060000|2022-04-29 14:21:00|4726.5|4725.5|4728.5|4727|4728.5|4727.5|4725.5|4724|2940
1651242070000|2022-04-29 14:21:10|4729|4727.5|4727|4726|4730|4728.5|4726|4724.5|972
1651242080000|2022-04-29 14:21:20|4727.5|4726.5|4729|4728|4730.5|4729.5|4727|4726.5|446
1651242090000|2022-04-29 14:21:30|4728.5|4727.5|4729.5|4728.5|4729.5|4728.5|4728|4726.5|492
1651242100000|2022-04-29 14:21:40|4729|4728|4728.5|4727.5|4729.5|4728|4728.5|4727.5|1248
1651242110000|2022-04-29 14:21:50|4728|4727|4724.5|4723.5|4728.5|4727.5|4724.5|4723|1471
1651242120000|2022-04-29 14:22:00|4725|4724|4723.5|4722.5|4726|4725|4723|4722|1292
1651242130000|2022-04-29 14:22:10|4724|4723|4725.5|4724.5|4725.5|4724.5|4724|4722.5|605
1651242140000|2022-04-29 14:22:20|4725|4724|4724.5|4723|4725.5|4724|4723.5|4722.5|1244
1651242150000|2022-04-29 14:22:30|4725|4723.5|4723|4721.5|4725|4724|4723|4721.5|1526
1651242160000|2022-04-29 14:22:40|4722.5|4721|4723|4722|4723|4722|4721.5|4720.5|358
1651242170000|2022-04-29 14:22:50|4723.5|4722.5|4723|4722|4723.5|4722.5|4723|4722|2159
1651242180000|2022-04-29 14:23:00|4722.5|4721.5|4720.5|4720|4722.5|4722|4720.5|4719|323
1651242190000|2022-04-29 14:23:10|4720|4719.5|4719.5|4718.5|4720.5|4719.5|4719.5|4718|170
1651242200000|2022-04-29 14:23:20|4719|4719|4719.5|4718.5|4720|4719.5|4719|4718|1598
1651242210000|2022-04-29 14:23:30|4719|4718|4718.5|4717|4719|4718|4718.5|4717|793
1651242220000|2022-04-29 14:23:40|4718|4717.5|4718.5|4717.5|4718.5|4718|4718|4717.5|262
1651242230000|2022-04-29 14:23:50|4718|4717|4717|4716|4718.5|4717|4716.5|4715|763
1651242240000|2022-04-29 14:24:00|4717.5|4716.5|4717|4716|4717.5|4716.5|4716.5|4715.5|663
1651242250000|2022-04-29 14:24:10|4716.5|4715.5|4718.5|4717.5|4718.5|4717.5|4716.5|4715.5|1292
1651242260000|2022-04-29 14:24:20|4718|4717|4714.5|4714|4718.5|4717|4714.5|4713.5|306
1651242270000|2022-04-29 14:24:30|4714|4713.5|4714|4713|4715|4713.5|4713.5|4712.5|679
1651242280000|2022-04-29 14:24:40|4714.5|4713.5|4714|4713|4715|4714|4713.5|4712.5|2460
1651242290000|2022-04-29 14:24:50|4714.5|4713.5|4716|4715|4716.5|4715|4714|4713.5|805
1651242300000|2022-04-29 14:25:00|4716.5|4716|4716|4715.5|4717|4716|4715|4714|1371
1651242310000|2022-04-29 14:25:10|4717|4716|4721|4720|4721|4720|4716.5|4716|732
1651242320000|2022-04-29 14:25:20|4720.5|4719.5|4722|4721|4722.5|4722|4720.5|4719.5|1739
1651242330000|2022-04-29 14:25:30|4722.5|4721.5|4723|4722|4723|4722|4722|4721|596
1651242340000|2022-04-29 14:25:40|4723.5|4722.5|4723.5|4722.5|4724|4723|4722|4721.5|2248
1651242350000|2022-04-29 14:25:50|4723|4723|4727|4726|4727|4726|4722|4721.5|541
1651242360000|2022-04-29 14:26:00|4726.5|4725.5|4726.5|4725.5|4727.5|4726.5|4724.5|4724|4485
1651242370000|2022-04-29 14:26:10|4727|4726|4727.5|4727|4727.5|4727|4726.5|4725.5|1499
1651242380000|2022-04-29 14:26:20|4728|4727.5|4730|4729|4731|4730|4728|4727.5|963
1651242390000|2022-04-29 14:26:30|4729.5|4729.5|4727.5|4726.5|4730|4729.5|4727.5|4726.5|3801
1651242400000|2022-04-29 14:26:40|4728|4727|4729.5|4728|4729.5|4728|4728|4726.5|173
1651242410000|2022-04-29 14:26:50|4729|4728.5|4725.5|4724.5|4729.5|4728.5|4725|4724.5|2183
1651242420000|2022-04-29 14:27:00|4724.5|4724|4725.5|4724.5|4726|4725.5|4724.5|4724|1676
1651242430000|2022-04-29 14:27:10|4725|4725|4725.5|4724.5|4725.5|4725|4725|4724|357
1651242440000|2022-04-29 14:27:20|4724.5|4724|4725|4724|4725.5|4725|4724.5|4723.5|1441
1651242450000|2022-04-29 14:27:30|4724.5|4724.5|4723.5|4722|4724.5|4724.5|4723.5|4722|1090
1651242460000|2022-04-29 14:27:40|4724|4722.5|4722.5|4721.5|4724|4723|4722|4721.5|1042
1651242470000|2022-04-29 14:27:50|4722|4721|4722.5|4721.5|4723|4722.5|4721.5|4720|761
1651242480000|2022-04-29 14:28:00|4723|4722|4723|4722|4723|4722|4723|4721.5|326
1651242490000|2022-04-29 14:28:10|4722.5|4721.5|4721|4720|4722.5|4721.5|4720.5|4720|2551
1651242500000|2022-04-29 14:28:20|4720.5|4719.5|4718.5|4717.5|4721|4720|4718|4717|2275
1651242510000|2022-04-29 14:28:30|4718|4717|4718.5|4717.5|4718.5|4717.5|4718|4717|37
1651242520000|2022-04-29 14:28:40|4718|4717|4715.5|4715|4718.5|4717.5|4715.5|4715|7740
1651242530000|2022-04-29 14:28:50|4716|4715.5|4715|4714.5|4716.5|4715.5|4715|4714|3032
1651242540000|2022-04-29 14:29:00|4714.5|4714|4716|4715|4716.5|4715|4714|4713.5|3236
1651242550000|2022-04-29 14:29:10|4716.5|4715.5|4714|4713|4717|4716|4714|4713|4656
1651242560000|2022-04-29 14:29:20|4713.5|4712.5|4712|4711|4714|4712.5|4712|4711|2481
1651242570000|2022-04-29 14:29:30|4712.5|4711.5|4713.5|4712.5|4713.5|4712.5|4712.5|4711|898
1651242580000|2022-04-29 14:29:40|4713|4712|4713|4712.5|4713.5|4712.5|4712|4711.5|741
1651242590000|2022-04-29 14:29:50|4713.5|4713|4713.5|4712.5|4714.5|4713.5|4713|4712.5|3361
1651242600000|2022-04-29 14:30:00|4713|4712|4714|4713|4714|4713|4712|4711|2782
1651242610000|2022-04-29 14:30:10|4713.5|4712.5|4712.5|4711.5|4714|4713|4712.5|4711.5|1363
1651242620000|2022-04-29 14:30:20|4713|4712|4712|4711|4713|4712.5|4711.5|4711|1732
1651242630000|2022-04-29 14:30:30|4711.5|4710.5|4712|4711|4712|4711|4711|4710|634
1651242640000|2022-04-29 14:30:40|4711.5|4711.5|4711|4710|4712|4711.5|4710.5|4710|2104
1651242650000|2022-04-29 14:30:50|4711.5|4710.5|4711|4710.5|4711.5|4711|4711|4710|1701
1651242660000|2022-04-29 14:31:00|4711.5|4710|4711.5|4710.5|4711.5|4711|4711|4710|852
1651242670000|2022-04-29 14:31:10|4711|4711|4715|4714|4715|4714|4711|4711|3719
1651242680000|2022-04-29 14:31:20|4715.5|4714.5|4716.5|4715.5|4717|4716|4714.5|4713.5|1007
1651242690000|2022-04-29 14:31:30|4717|4716|4717.5|4717|4720|4718.5|4716.5|4716|2526
1651242700000|2022-04-29 14:31:40|4718|4716.5|4720.5|4719.5|4721|4719.5|4718|4716.5|844
1651242710000|2022-04-29 14:31:50|4720|4720|4717|4716|4720.5|4720|4716.5|4715.5|2780
1651242720000|2022-04-29 14:32:00|4717.5|4716.5|4718|4717.5|4719|4718|4717|4716.5|1161
1651242730000|2022-04-29 14:32:10|4718.5|4718|4716.5|4715.5|4718.5|4718|4716|4715|587
1651242740000|2022-04-29 14:32:20|4717|4716|4714.5|4714|4717|4716|4714|4713|1011
1651242750000|2022-04-29 14:32:30|4715|4713.5|4715|4714|4715|4714.5|4714.5|4713.5|530
1651242760000|2022-04-29 14:32:40|4714.5|4713.5|4713.5|4712.5|4715|4714|4713|4712.5|339
1651242770000|2022-04-29 14:32:50|4714|4713|4714|4713|4714.5|4713.5|4713.5|4712.5|1103
1651242780000|2022-04-29 14:33:00|4714.5|4713.5|4716|4714.5|4716|4715|4714.5|4713.5|899
1651242790000|2022-04-29 14:33:10|4716.5|4715|4716|4715|4717.5|4716|4716|4714.5|903
1651242800000|2022-04-29 14:33:20|4717|4715.5|4716.5|4715.5|4717.5|4716.5|4716.5|4715.5|823
1651242810000|2022-04-29 14:33:30|4717|4715|4718|4717|4718.5|4717.5|4717|4715|737
1651242820000|2022-04-29 14:33:40|4717.5|4716.5|4716.5|4715.5|4717.5|4716.5|4716|4714.5|485
1651242830000|2022-04-29 14:33:50|4717|4716|4716.5|4716|4717|4716.5|4716.5|4715.5|295
1651242840000|2022-04-29 14:34:00|4717|4716.5|4718|4717|4718|4717|4716.5|4716.5|889
1651242850000|2022-04-29 14:34:10|4717.5|4716.5|4718|4717.5|4718|4717.5|4716.5|4715.5|393
1651242860000|2022-04-29 14:34:20|4718.5|4717|4719|4718|4719.5|4718.5|4718|4717|1331
1651242870000|2022-04-29 14:34:30|4719.5|4718.5|4716.5|4715|4719.5|4718.5|4716.5|4715|1588
1651242880000|2022-04-29 14:34:40|4715.5|4715.5|4716|4715|4716.5|4715.5|4715.5|4715|536
1651242890000|2022-04-29 14:34:50|4715.5|4714.5|4715|4714|4716|4715|4714.5|4713.5|1333
1651242900000|2022-04-29 14:35:00|4715.5|4714.5|4717.5|4716.5|4718|4717|4715|4714|3250
1651242910000|2022-04-29 14:35:10|4718|4717|4719.5|4719|4720|4719|4717|4716|1754
1651242920000|2022-04-29 14:35:20|4720|4718.5|4719.5|4719|4720|4719|4719.5|4718.5|519
1651242930000|2022-04-29 14:35:30|4719|4718.5|4716|4714.5|4719|4718.5|4715.5|4714.5|1759
1651242940000|2022-04-29 14:35:40|4715.5|4715|4717.5|4716.5|4717.5|4716.5|4715.5|4714.5|1189
1651242950000|2022-04-29 14:35:50|4717|4716|4718|4717|4719|4717.5|4716|4715|1044
1651242960000|2022-04-29 14:36:00|4718.5|4716.5|4718|4717|4718.5|4717|4717|4716|929
1651242970000|2022-04-29 14:36:10|4718.5|4717.5|4719|4718|4719.5|4718.5|4717.5|4716.5|4069
1651242980000|2022-04-29 14:36:20|4718.5|4717.5|4718.5|4717|4719.5|4718.5|4718|4717|2018
1651242990000|2022-04-29 14:36:30|4718|4716.5|4721.5|4720.5|4721.5|4720.5|4717.5|4716.5|3775
1651243000000|2022-04-29 14:36:40|4722|4721|4722.5|4721|4723|4722|4721|4720|2000
1651243010000|2022-04-29 14:36:50|4722|4720.5|4720|4718.5|4722.5|4720.5|4720|4718.5|2617
1651243020000|2022-04-29 14:37:00|4719.5|4718|4721.5|4720|4721.5|4720|4718.5|4717.5|2864
1651243030000|2022-04-29 14:37:10|4721|4720.5|4721|4720|4721.5|4720.5|4721|4720|339
1651243040000|2022-04-29 14:37:20|4720.5|4720.5|4720.5|4720|4720.5|4720.5|4720.5|4720|67
1651243050000|2022-04-29 14:37:30|4721|4720.5|4720|4719|4721|4720.5|4720|4719|445
1651243060000|2022-04-29 14:37:40|4720.5|4719.5|4723|4721.5|4723|4722|4720|4719|1487
1651243070000|2022-04-29 14:37:50|4722.5|4722|4723.5|4722|4723.5|4722|4722.5|4721.5|522
1651243080000|2022-04-29 14:38:00|4723|4722.5|4724|4723|4725|4723.5|4723|4722.5|710
1651243090000|2022-04-29 14:38:10|4724.5|4723.5|4727.5|4726|4727.5|4726|4724|4723|2426
1651243100000|2022-04-29 14:38:20|4727|4726.5|4727|4726|4728.5|4727.5|4726|4725|1725
1651243110000|2022-04-29 14:38:30|4727.5|4726.5|4728.5|4727.5|4729|4728|4727.5|4726.5|729
1651243120000|2022-04-29 14:38:40|4728|4727|4727.5|4726|4728.5|4727.5|4727.5|4726|1159
1651243130000|2022-04-29 14:38:50|4727|4725.5|4728|4727|4728|4727|4726|4725.5|1374
1651243140000|2022-04-29 14:39:00|4728.5|4727.5|4729.5|4729|4731|4729.5|4728|4727.5|2721
1651243150000|2022-04-29 14:39:10|4728.5|4728.5|4727.5|4726|4729|4728.5|4727|4726|2166
1651243160000|2022-04-29 14:39:20|4728|4726.5|4730.5|4729.5|4731|4730|4728|4726.5|1034
1651243170000|2022-04-29 14:39:30|4730|4729|4730|4729.5|4730.5|4729.5|4729.5|4728.5|1739
1651243180000|2022-04-29 14:39:40|4730.5|4730|4730|4729|4732.5|4731|4730|4729|2104
1651243190000|2022-04-29 14:39:50|4730.5|4729.5|4731.5|4731|4732|4731|4730|4729|1123
1651243200000|2022-04-29 14:40:00|4731|4730.5|4730.5|4729.5|4731|4730.5|4729.5|4729|2210
1651243210000|2022-04-29 14:40:10|4730|4730|4730|4728.5|4730.5|4730|4729|4728|1630
1651243220000|2022-04-29 14:40:20|4730.5|4729|4730|4729.5|4730.5|4729.5|4730|4729|92
1651243230000|2022-04-29 14:40:30|4729.5|4729|4730.5|4729.5|4731|4730|4729.5|4728.5|2211
1651243240000|2022-04-29 14:40:40|4731|4729|4731|4730|4732|4731|4729.5|4729|1328
1651243250000|2022-04-29 14:40:50|4731.5|4730.5|4732|4731|4733.5|4732|4731|4730.5|2112
1651243260000|2022-04-29 14:41:00|4731.5|4730.5|4732|4731|4732|4731|4731.5|4730.5|614
1651243270000|2022-04-29 14:41:10|4732.5|4731.5|4731.5|4731|4732.5|4731.5|4731.5|4730.5|556
1651243280000|2022-04-29 14:41:20|4732.5|4730.5|4733|4732|4733|4732|4732.5|4730.5|2103
1651243290000|2022-04-29 14:41:30|4732.5|4732.5|4732|4730.5|4732.5|4732.5|4731.5|4730.5|2718
1651243300000|2022-04-29 14:41:40|4731.5|4731|4731.5|4730.5|4732|4731|4731.5|4730.5|1121
1651243310000|2022-04-29 14:41:50|4731|4730|4731|4730|4731.5|4730.5|4730|4729|2808
1651243320000|2022-04-29 14:42:00|4731.5|4730.5|4731|4730|4731.5|4730.5|4730.5|4729.5|2084
1651243330000|2022-04-29 14:42:10|4731.5|4730.5|4731.5|4730.5|4732|4731|4731|4729.5|978
1651243340000|2022-04-29 14:42:20|4732|4731|4735|4733.5|4735|4734|4731.5|4730.5|4189
1651243350000|2022-04-29 14:42:30|4734.5|4733|4732|4731|4735|4733|4732|4731|1001
1651243360000|2022-04-29 14:42:40|4732.5|4731.5|4733|4731.5|4734.5|4733.5|4732.5|4731|3609
1651243370000|2022-04-29 14:42:50|4732.5|4732|4734|4733|4734|4733|4732.5|4732|866
1651243380000|2022-04-29 14:43:00|4734.5|4733.5|4734|4733|4735.5|4734.5|4734|4733|1339
1651243390000|2022-04-29 14:43:10|4733.5|4732.5|4735|4734|4736|4735|4732.5|4731.5|3140
1651243400000|2022-04-29 14:43:20|4734.5|4733.5|4735.5|4734|4735.5|4734.5|4734|4733.5|1806
1651243410000|2022-04-29 14:43:30|4735|4733.5|4735|4734|4735|4734|4734.5|4733.5|495
1651243420000|2022-04-29 14:43:40|4734.5|4734.5|4735|4734.5|4735.5|4734.5|4734.5|4734|654
1651243430000|2022-04-29 14:43:50|4735.5|4735|4736.5|4735|4737|4736|4735.5|4734.5|4191
1651243440000|2022-04-29 14:44:00|4737|4735.5|4741|4740|4741|4740|4737|4735.5|1038
1651243450000|2022-04-29 14:44:10|4741.5|4740.5|4740.5|4739|4742|4741|4740|4739|1405
1651243460000|2022-04-29 14:44:20|4741|4739.5|4738.5|4737.5|4741|4739.5|4738|4737.5|365
1651243470000|2022-04-29 14:44:30|4738|4737|4737.5|4736.5|4738|4738|4737|4736.5|291
1651243480000|2022-04-29 14:44:40|4738|4737|4735|4734|4738|4737|4735|4734|1857
1651243490000|2022-04-29 14:44:50|4735.5|4734.5|4735.5|4734.5|4736|4735|4734.5|4733|1003
1651243500000|2022-04-29 14:45:00|4735|4735|4734|4733|4735.5|4735|4734|4733|1018
1651243510000|2022-04-29 14:45:10|4734.5|4733.5|4733.5|4732.5|4734.5|4734|4733|4732|750
1651243520000|2022-04-29 14:45:20|4733|4732|4731.5|4730.5|4734.5|4734|4731.5|4730.5|30386
1651243530000|2022-04-29 14:45:30|4732|4731|4731.5|4730|4732.5|4732|4731|4729.5|825
1651243540000|2022-04-29 14:45:40|4731|4730.5|4731.5|4730.5|4732.5|4731.5|4731|4730|9174
1651243550000|2022-04-29 14:45:50|4731|4730|4730.5|4729.5|4731.5|4730.5|4729.5|4728.5|1019
1651243560000|2022-04-29 14:46:00|4730|4729|4732|4731|4732|4731.5|4729.5|4728.5|3769
1651243570000|2022-04-29 14:46:10|4732.5|4731.5|4735|4734.5|4735.5|4735|4732.5|4731|4336
1651243580000|2022-04-29 14:46:20|4735.5|4735|4737|4736|4737|4736.5|4735.5|4735|1724
1651243590000|2022-04-29 14:46:30|4736.5|4736.5|4736.5|4735|4738.5|4737|4736|4735|4865
1651243600000|2022-04-29 14:46:40|4736|4735.5|4736.5|4735|4736.5|4735.5|4734.5|4733.5|762
1651243610000|2022-04-29 14:46:50|4737|4735.5|4738|4736.5|4738|4737|4737|4735.5|639
1651243620000|2022-04-29 14:47:00|4737.5|4736|4736.5|4735.5|4738|4737|4735.5|4735|1029
1651243630000|2022-04-29 14:47:10|4736|4735|4737.5|4736.5|4737.5|4736.5|4734.5|4733.5|2690
1651243640000|2022-04-29 14:47:20|4737|4736|4736.5|4735.5|4737.5|4736|4736|4735.5|669
1651243650000|2022-04-29 14:47:30||4736||4736||4736||4735.5|100
1651243660000|2022-04-29 14:47:40|4737|4736.5|4739|4738|4739.5|4739|4736.5|4735.5|3476
1651243670000|2022-04-29 14:47:50|4739.5|4738.5|4741.5|4740.5|4741.5|4741|4739.5|4738|3888
1651243680000|2022-04-29 14:48:00|4742|4740|4743|4742|4743.5|4742|4741|4740|1769
1651243690000|2022-04-29 14:48:10|4742.5|4741.5|4743.5|4742|4743.5|4742.5|4741.5|4740.5|3379
1651243700000|2022-04-29 14:48:20|4743|4741.5|4742.5|4741.5|4743.5|4742|4742.5|4741.5|414
1651243710000|2022-04-29 14:48:30|4742|4741|4742.5|4741|4742.5|4741.5|4741.5|4740.5|675
1651243720000|2022-04-29 14:48:40|4742|4741.5|4742|4741|4742.5|4741.5|4741|4740|1685
1651243730000|2022-04-29 14:48:50|4742.5|4741.5|4740|4739|4742.5|4741.5|4740|4738.5|1737
1651243740000|2022-04-29 14:49:00|4740.5|4738.5|4741.5|4740|4741.5|4740.5|4740|4738.5|828
1651243750000|2022-04-29 14:49:10|4741|4740.5|4740.5|4739.5|4741.5|4740.5|4740.5|4739.5|517
1651243760000|2022-04-29 14:49:20|4740|4740|4740.5|4739.5|4740.5|4740|4740|4739.5|93
1651243770000|2022-04-29 14:49:30|4740|4739|4741.5|4740|4742|4740.5|4739|4738|2951
1651243780000|2022-04-29 14:49:40|4742|4740.5|4741|4740|4742|4741|4740|4739|1554
1651243790000|2022-04-29 14:49:50|4741.5|4740.5|4741|4740|4742.5|4741.5|4741|4739.5|1832
1651243800000|2022-04-29 14:50:00|4740.5|4739.5|4740.5|4739.5|4741|4740|4740.5|4739|855
1651243810000|2022-04-29 14:50:10|4741|4740|4740.5|4739.5|4742|4741|4740|4739.5|1026
1651243820000|2022-04-29 14:50:20|4741|4740|4742.5|4741.5|4742.5|4741.5|4741|4739.5|5143
1651243830000|2022-04-29 14:50:30|4742|4741|4744.5|4743|4745|4743.5|4741.5|4741|2053
1651243840000|2022-04-29 14:50:40|4745|4743.5|4744|4743|4745|4744|4743|4742|1213
1651243850000|2022-04-29 14:50:50|4743.5|4742.5|4744|4742.5|4744.5|4743|4743|4742|953
1651243860000|2022-04-29 14:51:00|4743.5|4743|4744|4743|4746.5|4745.5|4743.5|4742.5|4971
1651243870000|2022-04-29 14:51:10|4743.5|4742.5|4744|4743|4745.5|4744.5|4743|4742|2189
1651243880000|2022-04-29 14:51:20|4743.5|4742.5|4742|4741|4744|4743|4742|4741|308
1651243890000|2022-04-29 14:51:30|4742.5|4741.5|4742|4741|4742.5|4741.5|4741.5|4740.5|341
1651243900000|2022-04-29 14:51:40|4742.5|4741.5|4741.5|4740.5|4742.5|4741.5|4741|4740|152
1651243910000|2022-04-29 14:51:50|||||||||10
1651243920000|2022-04-29 14:52:00|4741|4740|4743|4742|4743.5|4742.5|4741|4740|1930
1651243930000|2022-04-29 14:52:10|4742.5|4742.5|4744|4743|4744.5|4743|4742.5|4741|1460
1651243940000|2022-04-29 14:52:20|4744.5|4743.5|4746|4744.5|4746|4744.5|4744|4742.5|0
1651243950000|2022-04-29 14:52:30|4745.5|4745|4745|4743.5|4746|4745|4744.5|4743.5|514
1651243960000|2022-04-29 14:52:40|4744.5|4743|4744|4743|4744.5|4743|4743.5|4742.5|945
1651243970000|2022-04-29 14:52:50|4743.5|4742.5|4743|4741.5|4743.5|4742.5|4742.5|4741.5|583
1651243980000|2022-04-29 14:53:00|4742.5|4741|4742.5|4741.5|4742.5|4741.5|4742|4740.5|660
1651243990000|2022-04-29 14:53:10|4743|4742|4744.5|4743.5|4744.5|4743.5|4743|4742|1554
1651244000000|2022-04-29 14:53:20|4745|4744|4744.5|4743|4745|4744|4744|4742.5|855
1651244010000|2022-04-29 14:53:30|4745|4743.5|4745.5|4744.5|4746.5|4745.5|4745|4743.5|1585
1651244020000|2022-04-29 14:53:40|4745|4744|4745|4744|4745.5|4744.5|4744.5|4743.5|1528
1651244030000|2022-04-29 14:53:50|4745.5|4744.5|4746|4745|4746|4745.5|4744.5|4744|1281
1651244040000|2022-04-29 14:54:00|4746.5|4745.5|4747|4746|4747|4746|4745.5|4744|1777
1651244050000|2022-04-29 14:54:10|4746.5|4745.5|4746|4745|4747|4746|4746|4744.5|2540
1651244060000|2022-04-29 14:54:20|4745.5|4744.5|4746|4745|4746|4745|4745|4744|1248
1651244070000|2022-04-29 14:54:30|4746.5|4745.5|4749|4748|4749|4748|4746.5|4745.5|2178
1651244080000|2022-04-29 14:54:40|4749.5|4748.5|4749.5|4748.5|4750|4748.5|4748.5|4747.5|451
1651244090000|2022-04-29 14:54:50|4750|4749|4750|4749|4750|4749|4749.5|4748.5|983
1651244100000|2022-04-29 14:55:00|4749.5|4748.5|4748|4747|4751|4750|4748|4747|2511
1651244110000|2022-04-29 14:55:10|4747|4746.5|4748.5|4747.5|4749|4748|4747|4745.5|3393
1651244120000|2022-04-29 14:55:20|4749|4748|4750|4748.5|4750|4749|4748.5|4747.5|1187
1651244130000|2022-04-29 14:55:30|4749.5|4748|4749.5|4748|4750.5|4749.5|4748.5|4748|2432
1651244140000|2022-04-29 14:55:40|4749|4748.5|4749|4748|4749.5|4748.5|4748|4747|1175
1651244150000|2022-04-29 14:55:50|4748.5|4747.5|4748.5|4747.5|4749|4748|4748|4746.5|427
1651244160000|2022-04-29 14:56:00|4749|4748|4748|4747.5|4749|4748|4746.5|4745.5|3522
1651244170000|2022-04-29 14:56:10|4748.5|4748|4749|4747.5|4750|4749|4748|4747.5|2242
1651244180000|2022-04-29 14:56:20|4748.5|4748|4749.5|4748.5|4750|4749|4748.5|4747.5|99
1651244190000|2022-04-29 14:56:30|4749|4748|4750.5|4749.5|4751|4750|4748|4747|2838
1651244200000|2022-04-29 14:56:40|4751|4750|4751|4750|4751.5|4750|4750.5|4749.5|167
1651244210000|2022-04-29 14:56:50|4751.5|4750.5|4751|4750|4752|4750.5|4751|4749.5|667
1651244220000|2022-04-29 14:57:00|4751.5|4750.5|4749.5|4748|4751.5|4750.5|4749|4748|2545
1651244230000|2022-04-29 14:57:10|4749|4748.5|4748.5|4748|4750|4748.5|4748.5|4748|583
1651244240000|2022-04-29 14:57:20|4749|4747.5|4750|4749.5|4750|4749.5|4748.5|4747.5|1523
1651244250000|2022-04-29 14:57:30|4750.5|4750|4750.5|4749.5|4751.5|4750.5|4750.5|4749.5|894
1651244260000|2022-04-29 14:57:40|4750|4749|4749.5|4748.5|4750|4749|4749|4748|343
1651244270000|2022-04-29 14:57:50|4749|4748|4750.5|4749|4751|4750.5|4748.5|4747.5|1164
1651244280000|2022-04-29 14:58:00|4751|4749.5|4751.5|4750.5|4752|4751.5|4751|4749.5|5459
1651244290000|2022-04-29 14:58:10|4751|4750|4749|4748|4751.5|4751|4748.5|4747|2392
1651244300000|2022-04-29 14:58:20|4748.5|4747.5|4749|4748|4749.5|4748.5|4747.5|4747|3493
1651244310000|2022-04-29 14:58:30|4748.5|4747.5|4748|4747|4749.5|4749|4748|4747|916
1651244320000|2022-04-29 14:58:40|4748.5|4747.5|4748|4747|4748.5|4747.5|4747|4746|2815
1651244330000|2022-04-29 14:58:50|4748.5|4747.5|4749.5|4749|4749.5|4749|4748.5|4747.5|390
1651244340000|2022-04-29 14:59:00|4749|4748.5|4749|4748|4749.5|4748.5|4748.5|4747.5|1145
1651244350000|2022-04-29 14:59:10|4748.5|4747.5|4751|4749.5|4751|4750|4748|4747|2456
1651244360000|2022-04-29 14:59:20|4750.5|4750|4749.5|4748.5|4751|4750|4749.5|4748.5|2441
1651244370000|2022-04-29 14:59:30|4749|4748|4749|4748|4750.5|4749.5|4749|4748|1700
1651244380000|2022-04-29 14:59:40|4748.5|4747.5|4749.5|4748|4749.5|4748.5|4748.5|4747.5|1558
1651244390000|2022-04-29 14:59:50|4750|4748.5|4750|4748.5|4750|4749|4749|4748|1625
1651244400000|2022-04-29 15:00:00|4749.5|4749|4747|4745.5|4750|4749|4745.5|4745|3427
1651244410000|2022-04-29 15:00:10|4746.5|4746|4746.5|4745|4747.5|4746.5|4746|4745|1028
1651244420000|2022-04-29 15:00:20|4746|4744.5|4747|4746|4747|4746|4745.5|4744.5|3829
1651244430000|2022-04-29 15:00:30|4746.5|4745.5|4746.5|4745.5|4747|4746.5|4746|4745|1259
1651244440000|2022-04-29 15:00:40|4746|4745|4746.5|4745.5|4746.5|4746|4746|4745|872
1651244450000|2022-04-29 15:00:50|4747|4746|4748.5|4747|4749.5|4748|4747|4745.5|1182
1651244460000|2022-04-29 15:01:00|4748|4747.5|4747|4745.5|4748.5|4747.5|4746.5|4745.5|1385
1651244470000|2022-04-29 15:01:10|4746.5|4746|4745.5|4745|4746.5|4746|4745.5|4744.5|317
1651244480000|2022-04-29 15:01:20|4745|4744.5|4744.5|4744|4745.5|4744.5|4744.5|4744|1603
1651244490000|2022-04-29 15:01:30|4745|4744.5|4744.5|4744|4745|4744.5|4744|4743|892
1651244500000|2022-04-29 15:01:40|4745|4743.5|4743.5|4742.5|4745|4743.5|4743.5|4742.5|1176
1651244510000|2022-04-29 15:01:50|4743||4743||4743.5||4743||1052
1651244520000|2022-04-29 15:02:00|4743.5|4743|4745|4744|4745.5|4744.5|4743.5|4743|2714
1651244530000|2022-04-29 15:02:10|4745.5|4743.5|4743.5|4742.5|4745.5|4743.5|4743.5|4742.5|1487
1651244540000|2022-04-29 15:02:20|4743|4742|4744|4743|4744.5|4743.5|4742|4741|3450
1651244550000|2022-04-29 15:02:30|4743.5|4742|4745|4744|4745.5|4744|4743|4741.5|5368
1651244560000|2022-04-29 15:02:40|4744.5|4743.5|4743|4742.5|4745|4744|4743|4742|2403
1651244570000|2022-04-29 15:02:50|4742.5|4742|4742.5|4741|4742.5|4742|4740.5|4739.5|594
1651244580000|2022-04-29 15:03:00|4742|4741.5|4741|4739.5|4742|4741.5|4740|4739|924
1651244590000|2022-04-29 15:03:10|4740|4740|4740.5|4739.5|4740.5|4740|4739|4738|573
1651244600000|2022-04-29 15:03:20|4741|4739|4741|4740|4741|4740|4740|4739|1519
1651244610000|2022-04-29 15:03:30|4741.5|4740.5|4745.5|4744.5|4745.5|4744.5|4741.5|4740.5|4241
1651244620000|2022-04-29 15:03:40|4745|4744|4744|4742.5|4745.5|4744.5|4743.5|4742|684
1651244630000|2022-04-29 15:03:50|4743.5|4742|4743.5|4743|4744|4743|4742.5|4742|987
1651244640000|2022-04-29 15:04:00|4744|4742.5|4742|4741|4744|4742.5|4742|4740.5|2844
1651244650000|2022-04-29 15:04:10|4741.5|4740.5|4741|4739.5|4742|4741|4741|4739.5|767
1651244660000|2022-04-29 15:04:20|4740.5|4740|4743|4741.5|4743.5|4742|4740.5|4739|3029
1651244670000|2022-04-29 15:04:30|4743.5|4742|4742|4741|4744|4743|4742|4741|578
1651244680000|2022-04-29 15:04:40|4742.5|4741.5|4745|4743.5|4745|4744|4742|4741|1722
1651244690000|2022-04-29 15:04:50|4745.5|4744|4746|4745|4746|4745|4744.5|4743.5|4135
1651244700000|2022-04-29 15:05:00|4746.5|4745.5|4745.5|4744.5|4746.5|4745.5|4745|4744|1259
1651244710000|2022-04-29 15:05:10|4746|4745|4747.5|4746|4748|4747|4746|4744.5|1637
1651244720000|2022-04-29 15:05:20|4747|4746.5|4746|4744.5|4747|4746.5|4745.5|4744.5|2158
1651244730000|2022-04-29 15:05:30|4746.5|4745|4748|4747|4748.5|4747.5|4746|4745|3140
1651244740000|2022-04-29 15:05:40|4748.5|4747.5|4749.5|4748|4749.5|4748.5|4748.5|4747.5|2457
1651244750000|2022-04-29 15:05:50|4749|4748.5|4749|4747.5|4750|4749.5|4748.5|4747.5|1575
1651244760000|2022-04-29 15:06:00|4748.5|4748|4747.5|4746.5|4749|4748|4747|4746|709
1651244770000|2022-04-29 15:06:10|4747|4745|4745|4744|4747|4745.5|4745|4743.5|3293
1651244780000|2022-04-29 15:06:20|4745.5|4744.5|4745.5|4744|4746|4745|4745|4743.5|2510
1651244790000|2022-04-29 15:06:30|4745|4744.5|4747|4746|4747.5|4746.5|4745|4743.5|2175
1651244800000|2022-04-29 15:06:40|4747.5|4746.5|4749.5|4748.5|4749.5|4749|4747.5|4746.5|1666
1651244810000|2022-04-29 15:06:50|4750|4749|4746.5|4745|4750|4749|4746|4744.5|2837
1651244820000|2022-04-29 15:07:00|4746|4745.5|4746.5|4745.5|4747|4746|4746|4745|1937
1651244830000|2022-04-29 15:07:10|4747|4745|4747|4745.5|4747.5|4746.5|4746|4745|2586
1651244840000|2022-04-29 15:07:20|4747.5|4746|4747|4746|4748|4747|4746.5|4745.5|1440
1651244850000|2022-04-29 15:07:30|4746.5|4745.5|4746|4745|4747|4746|4746|4745|1145
1651244860000|2022-04-29 15:07:40|4745.5|4744.5|4745|4744.5|4745.5|4745|4745|4744.5|830
1651244870000|2022-04-29 15:07:50|4745.5|4744|4744.5|4743|4745.5|4744.5|4744|4743|1298
1651244880000|2022-04-29 15:08:00|4744|4743.5|4742.5|4741|4744|4743.5|4741.5|4740.5|663
1651244890000|2022-04-29 15:08:10|4742|4741.5|4740|4738.5|4742|4741.5|4740|4738.5|1268
1651244900000|2022-04-29 15:08:20|4740.5|4739|4738.5|4737.5|4740.5|4739.5|4738|4737.5|743
1651244910000|2022-04-29 15:08:30|4739|4738|4738|4737.5|4740|4739.5|4738|4737|2952
1651244920000|2022-04-29 15:08:40|4737.5|4737|4735|4733.5|4737.5|4737|4734.5|4733.5|558
1651244930000|2022-04-29 15:08:50|4734.5|4734|4733|4732|4735|4734|4732.5|4732|1442
1651244940000|2022-04-29 15:09:00|4732.5|4731.5|4733|4732|4734.5|4733.5|4731.5|4731|4993
1651244950000|2022-04-29 15:09:10|4733.5|4732.5|4732.5|4731.5|4735.5|4734.5|4732.5|4731.5|1094
1651244960000|2022-04-29 15:09:20|4732|4732|4732.5|4732|4733.5|4733|4732|4731|2293
1651244970000|2022-04-29 15:09:30|4733|4732.5|4733|4732.5|4734|4733.5|4733|4732|681
1651244980000|2022-04-29 15:09:40|4732.5|4732|4732.5|4731|4733|4732.5|4732|4731|1053
1651244990000|2022-04-29 15:09:50|4732|4731.5|4731.5|4730|4732.5|4731.5|4731|4730|885
1651245000000|2022-04-29 15:10:00|4731|4730.5|4731|4730|4733|4732|4730.5|4730|2284
1651245010000|2022-04-29 15:10:10|4730.5|4729.5|4730|4729|4730.5|4730|4729|4728.5|3648
1651245020000|2022-04-29 15:10:20|4729.5|4728.5|4728.5|4727.5|4730|4729|4728|4726.5|2878
1651245030000|2022-04-29 15:10:30|4729|4728|4728|4727|4729|4728.5|4727.5|4726.5|1495
1651245040000|2022-04-29 15:10:40|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726|50
1651245050000|2022-04-29 15:10:50|4727|4726|4727|4726|4728|4727|4727|4726|1333
1651245060000|2022-04-29 15:11:00|4726.5|4725.5|4727.5|4726.5|4728.5|4727.5|4726|4725|5498
1651245070000|2022-04-29 15:11:10|4727|4726|4727|4726|4727.5|4726.5|4727|4726|804
1651245080000|2022-04-29 15:11:20|4727.5|4726.5|4728|4727.5|4728|4727.5|4726.5|4725.5|1735
1651245090000|2022-04-29 15:11:30|4727.5|4727|4728|4727|4728|4727.5|4727.5|4727|361
1651245100000|2022-04-29 15:11:40|4728.5|4727.5|4728.5|4727.5|4729|4728|4728|4727|1273
1651245110000|2022-04-29 15:11:50|4729.5|4728|4731|4729.5|4731|4730|4729.5|4727.5|1371
1651245120000|2022-04-29 15:12:00|4730.5|4730|4730|4729|4730.5|4730|4729|4728|100
1651245130000|2022-04-29 15:12:10|4729.5|4728.5|4728|4727|4729.5|4728.5|4728|4727|159
1651245140000|2022-04-29 15:12:20|4727.5|4727.5|4725.5|4724|4729|4728|4724|4723|9033
1651245150000|2022-04-29 15:12:30|4724.5|4724.5|4725|4724|4726.5|4725.5|4724.5|4723.5|2330
1651245160000|2022-04-29 15:12:40|4725.5|4724.5|4724|4723|4727|4726|4723.5|4723|2679
1651245170000|2022-04-29 15:12:50|4724.5|4722.5|4723.5|4722|4724.5|4723|4723|4722|1769
1651245180000|2022-04-29 15:13:00|4723|4722.5|4723.5|4723|4723.5|4723|4722|4721|1556
1651245190000|2022-04-29 15:13:10|4724|4723.5|4726|4725|4726.5|4725.5|4724|4723|1385
1651245200000|2022-04-29 15:13:20|4726.5|4725.5|4729.5|4728|4730|4729|4726.5|4725.5|3274
1651245210000|2022-04-29 15:13:30|4730|4728.5|4732|4731|4732.5|4731.5|4730|4728|431
1651245220000|2022-04-29 15:13:40|4732.5|4731.5|4729|4728|4732.5|4732|4729|4728|4010
1651245230000|2022-04-29 15:13:50|4728.5|4727.5|4728|4727.5|4728.5|4727.5|4727.5|4726.5|558
1651245240000|2022-04-29 15:14:00|4727.5|4727|4727|4726.5|4730|4729|4727|4726.5|7044
1651245250000|2022-04-29 15:14:10|4726.5|4726|4727.5|4726.5|4728|4727|4726.5|4725.5|1770
1651245260000|2022-04-29 15:14:20|4728|4727|4729|4728|4730.5|4729.5|4728|4727|5817
1651245270000|2022-04-29 15:14:30|4729.5|4728.5|4729.5|4728.5|4730|4729.5|4727.5|4726.5|5381
1651245280000|2022-04-29 15:14:40|4729|4728|4728.5|4727.5|4729.5|4728.5|4727.5|4727|4206
1651245290000|2022-04-29 15:14:50|4729|4727|4727.5|4726|4729|4727|4727|4726|407
1651245300000|2022-04-29 15:15:00|4727|4726.5|4726|4725|4728.5|4727.5|4725.5|4724|8160
1651245310000|2022-04-29 15:15:10|4726.5|4725.5|4725.5|4724|4728|4727|4725|4724|4385
1651245320000|2022-04-29 15:15:20|4726|4724.5|4726|4725|4727|4726|4725.5|4724|1617
1651245330000|2022-04-29 15:15:30|4725.5|4725.5|4725.5|4724.5|4726|4725.5|4725.5|4724.5|156
1651245340000|2022-04-29 15:15:40|4726|4725|4727.5|4726.5|4727.5|4726.5|4724.5|4723.5|7566
1651245350000|2022-04-29 15:15:50|4728|4727|4728|4726.5|4728|4727.5|4727|4726|314
1651245360000|2022-04-29 15:16:00|4727.5|4727|4728|4727|4728.5|4727.5|4727.5|4726.5|349
1651245370000|2022-04-29 15:16:10|4727.5|4726.5|4727|4726|4728|4726.5|4727|4726|307
1651245380000|2022-04-29 15:16:20|4727.5|4726.5|4728|4727|4728|4727|4727.5|4726|939
1651245390000|2022-04-29 15:16:30||4727.5||4727||4727.5||4727|21
1651245400000|2022-04-29 15:16:40|4728.5|4727.5|4728.5|4727.5|4729.5|4728.5|4728.5|4727|2928
1651245410000|2022-04-29 15:16:50|4728|4727|4729.5|4728.5|4730|4729|4727.5|4726.5|2434
1651245420000|2022-04-29 15:17:00|4730|4729|4730|4729|4731|4729.5|4729|4728|7923
1651245430000|2022-04-29 15:17:10|4729.5|4728.5|4729|4728|4729.5|4728.5|4727.5|4726.5|1583
1651245440000|2022-04-29 15:17:20|4729.5|4728.5|4730.5|4729.5|4730.5|4730|4729|4728.5|1972
1651245450000|2022-04-29 15:17:30|4731|4730|4730.5|4730|4731|4730|4730|4729.5|1031
1651245460000|2022-04-29 15:17:40|4731|4730.5|4732|4731|4732.5|4731.5|4731|4730|1385
1651245470000|2022-04-29 15:17:50|4731.5|4730.5|4730.5|4730|4731.5|4731|4730.5|4730|324
1651245480000|2022-04-29 15:18:00|4730|4729.5|4729|4728|4730.5|4730|4729|4728|762
1651245490000|2022-04-29 15:18:10|4728.5|4727.5|4728|4727.5|4729|4728|4728|4727.5|93
1651245500000|2022-04-29 15:18:20|4728.5|4728|4728.5|4727.5|4728.5|4728|4727.5|4726.5|2054
1651245510000|2022-04-29 15:18:30|4729|4728|4730|4729|4730|4729.5|4729|4728|2108
1651245520000|2022-04-29 15:18:40|4729.5|4729.5|4731.5|4730.5|4732|4731|4729.5|4729|2781
1651245530000|2022-04-29 15:18:50|4732|4731|4733|4732|4733|4732|4732|4730.5|1035
1651245540000|2022-04-29 15:19:00|4733.5|4732.5|4734|4733|4734|4733|4733.5|4732.5|270
1651245550000|2022-04-29 15:19:10|4734.5|4733.5|4734.5|4733|4735.5|4734.5|4734.5|4733|1059
1651245560000|2022-04-29 15:19:20|4734|4733.5|4733.5|4733|4735|4734|4733.5|4733|686
1651245570000|2022-04-29 15:19:30|4734|4733.5|4733.5|4732.5|4735.5|4734.5|4733|4732|554
1651245580000|2022-04-29 15:19:40|4733|4732|4731.5|4730.5|4733|4732|4731|4730.5|758
1651245590000|2022-04-29 15:19:50|4731|4730|4731|4730.5|4731|4730.5|4730.5|4730|77
1651245600000|2022-04-29 15:20:00|4731.5|4730|4730.5|4729.5|4732|4730|4729.5|4728.5|5863
1651245610000|2022-04-29 15:20:10|4730|4729|4730|4729|4730.5|4729.5|4730|4729|71
1651245620000|2022-04-29 15:20:20|4730.5|4729.5|4729|4728|4730.5|4729.5|4729|4728|526
1651245630000|2022-04-29 15:20:30|4728.5|4727.5|4729|4728.5|4729|4728.5|4728|4727|605
1651245640000|2022-04-29 15:20:40|4729.5|4728|4728.5|4727.5|4729.5|4728.5|4727.5|4726.5|4644
1651245650000|2022-04-29 15:20:50|4728|4727|4728|4727|4728.5|4727.5|4727.5|4726.5|954
1651245660000|2022-04-29 15:21:00|4727.5|4726.5|4729|4728|4729.5|4728.5|4727|4726.5|2328
1651245670000|2022-04-29 15:21:10|4729.5|4728.5|4729|4728|4730|4728.5|4728.5|4727.5|616
1651245680000|2022-04-29 15:21:20|4728.5|4727.5|4731|4730|4731|4730|4728|4727.5|2031
1651245690000|2022-04-29 15:21:30|4730.5|4730.5|4731|4730.5|4731|4730.5|4730.5|4729.5|938
1651245700000|2022-04-29 15:21:40|4730.5|4730|4729|4728|4731|4730|4728.5|4727.5|5373
1651245710000|2022-04-29 15:21:50|4729.5|4728.5|4731.5|4730|4732|4731|4729.5|4728.5|1180
1651245720000|2022-04-29 15:22:00|4730.5|4730.5|4730|4729|4731|4730.5|4729.5|4728|2990
1651245730000|2022-04-29 15:22:10|4730.5|4729.5|4732.5|4732|4733.5|4732.5|4730.5|4729.5|4915
1651245740000|2022-04-29 15:22:20|4732|4731.5|4731.5|4731|4732.5|4731.5|4731.5|4730.5|766
1651245750000|2022-04-29 15:22:30|4731|4730.5|4733|4732.5|4733|4732.5|4730.5|4729|2325
1651245760000|2022-04-29 15:22:40|4733.5|4733|4734|4733.5|4734.5|4733.5|4733.5|4733|353
1651245770000|2022-04-29 15:22:50|4734.5|4734|4733|4732|4735.5|4734.5|4733|4732|1573
1651245780000|2022-04-29 15:23:00|4733.5|4732.5|4735|4734|4735|4734.5|4733|4732.5|1839
1651245790000|2022-04-29 15:23:10|4734.5|4733.5|4733|4732|4734.5|4734|4731.5|4730.5|10645
1651245800000|2022-04-29 15:23:20|4732.5|4732.5|4733.5|4733|4734|4733|4732.5|4732.5|467
1651245810000|2022-04-29 15:23:30|4734|4732.5|4736.5|4735.5|4736.5|4735.5|4734|4732.5|1243
1651245820000|2022-04-29 15:23:40|4737|4736|4737.5|4736|4738|4737|4736.5|4735.5|1946
1651245830000|2022-04-29 15:23:50|4737|4736.5|4737|4736|4738|4737|4736|4735|3782
1651245840000|2022-04-29 15:24:00|4736.5|4735.5|4737.5|4736|4737.5|4736.5|4736.5|4735.5|4018
1651245850000|2022-04-29 15:24:10|4737|4736.5|4736|4735|4737.5|4737|4736|4735|2270
1651245860000|2022-04-29 15:24:20|4736.5|4735.5|4735.5|4734.5|4737|4736|4735.5|4734.5|2265
1651245870000|2022-04-29 15:24:30|4735|4735|4737|4736|4737|4736|4734.5|4733.5|1870
1651245880000|2022-04-29 15:24:40|4736.5|4735.5|4738|4737|4738|4737|4736.5|4735.5|1877
1651245890000|2022-04-29 15:24:50|4737.5|4736.5|4737.5|4737|4738.5|4737.5|4737.5|4736.5|1661
1651245900000|2022-04-29 15:25:00|4737|4736.5|4737.5|4736.5|4738|4737.5|4736.5|4735.5|2790
1651245910000|2022-04-29 15:25:10|4738|4737|4739|4737.5|4739|4738|4737.5|4736.5|1234
1651245920000|2022-04-29 15:25:20|4738.5|4738|4738|4737|4739|4738|4738|4737|31
1651245930000|2022-04-29 15:25:30|4737.5||4738||4738||4737.5||50
1651245940000|2022-04-29 15:25:40|4737.5|4736.5|4738.5|4738|4739|4738.5|4737.5|4736|1502
1651245950000|2022-04-29 15:25:50|4738|4737.5|4739|4738|4740|4739.5|4737.5|4737|5138
1651245960000|2022-04-29 15:26:00|4738.5|4737.5|4740|4739|4740|4739|4737.5|4737|1857
1651245970000|2022-04-29 15:26:10|4739.5|4738.5|4738.5|4738|4740|4739.5|4738.5|4737|3263
1651245980000|2022-04-29 15:26:20|4738|4737.5|4738|4737|4738.5|4738|4737.5|4737|2395
1651245990000|2022-04-29 15:26:30|4737.5|4736.5|4738|4737|4738|4737|4737|4736.5|1433
1651246000000|2022-04-29 15:26:40|4737.5|4736.5|4738|4737|4738|4737|4736.5|4735.5|2505
1651246010000|2022-04-29 15:26:50|4737.5|4736.5|4737.5|4737|4737.5|4737|4736.5|4735.5|1121
1651246020000|2022-04-29 15:27:00|4738|4737.5|4740|4739|4740|4739|4738|4737.5|460
1651246030000|2022-04-29 15:27:10|4740.5|4739.5|4740.5|4739.5|4742|4740.5|4740|4739|1822
1651246040000|2022-04-29 15:27:20|4741|4740|4741|4740.5|4742|4741|4741|4740|1680
1651246050000|2022-04-29 15:27:30|4740.5|4740|4742.5|4741.5|4743|4742|4740.5|4740|1760
1651246060000|2022-04-29 15:27:40|4742|4742|4744.5|4743.5|4745|4744|4742|4741|5603
1651246070000|2022-04-29 15:27:50|4744|4743|4744|4743|4744.5|4743.5|4743.5|4742|3008
1651246080000|2022-04-29 15:28:00|4743.5|4742.5|4745|4744|4745|4744.5|4743|4742|1602
1651246090000|2022-04-29 15:28:10|4744.5|4743.5|4745|4744|4745|4744|4742.5|4741.5|5951
1651246110000|2022-04-29 15:28:30|4744.5|4743.5|4745|4744.5|4745|4744.5|4744|4743|1436
1651246120000|2022-04-29 15:28:40|4746|4745|4746.5|4745.5|4746.5|4745.5|4743.5|4742.5|3055
1651246130000|2022-04-29 15:28:50|4747|4746|4747|4746.5|4748.5|4748|4747|4746|2528
1651246140000|2022-04-29 15:29:00|4747.5|4746|4742|4741|4747.5|4746.5|4742|4741|8257
1651246150000|2022-04-29 15:29:10|4742.5|4741.5|4741|4740|4742.5|4742|4738|4736.5|5731
1651246160000|2022-04-29 15:29:20|4740.5|4739.5|4740|4738.5|4740.5|4740.5|4737|4735.5|4345
1651246170000|2022-04-29 15:29:30|4739.5|4738|4738.5|4737|4740|4739|4738|4737|2354
1651246180000|2022-04-29 15:29:40|4739|4737.5|4741|4740|4741.5|4740.5|4737|4736|8688
1651246190000|2022-04-29 15:29:50|4740.5|4739.5|4741.5|4740|4743.5|4742|4740|4739|1621
1651474820000|2022-05-02 07:00:20|4684|4680|4674.5|4671.5|4684|4682|4674|4671.5|100042
1651474830000|2022-05-02 07:00:30|4675.5|4672|4680|4678|4683|4681|4675|4672|9279
1651474840000|2022-05-02 07:00:40|4681|4679.5|4667.5|4664.5|4682|4680|4667.5|4664|4991
1651474850000|2022-05-02 07:00:50|4668.5|4666|4667.5|4665.5|4669|4667.5|4663.5|4661|4392
1651474860000|2022-05-02 07:01:00|4668.5|4665|4671.5|4669.5|4675|4672|4668.5|4664.5|3096
1651474870000|2022-05-02 07:01:10|4672|4670.5|4668.5|4666.5|4674|4672.5|4668.5|4666.5|891
1651474880000|2022-05-02 07:01:20|4668|4667|4663.5|4661|4668|4667|4663.5|4661|1220
1651474890000|2022-05-02 07:01:30|4662|4660.5|4668.5|4667|4668.5|4667|4662|4660|1605
1651474900000|2022-05-02 07:01:40|4670|4667.5|4673.5|4671|4678|4674.5|4668.5|4666.5|3276
1651474910000|2022-05-02 07:01:50|4675|4672.5|4669|4668|4675|4672.5|4669|4668|638
1651474920000|2022-05-02 07:02:00|4669.5|4668.5|4668.5|4667|4671|4670|4665.5|4664|4585
1651474930000|2022-05-02 07:02:10|4669.5|4667.5|4673|4671.5|4674.5|4671.5|4669.5|4667.5|2131
1651474940000|2022-05-02 07:02:20|4672|4671|4670|4668.5|4674|4672.5|4670|4667|523
1651474950000|2022-05-02 07:02:30|4671|4669.5|4672|4670|4672|4670|4670|4667|0
1651474960000|2022-05-02 07:02:40|4671.5|4668.5|4671.5|4669.5|4671.5|4670|4670.5|4668.5|690
1651474970000|2022-05-02 07:02:50|4671|4669|4671.5|4670|4671.5|4671|4670|4667|462
1651474980000|2022-05-02 07:03:00|4671|4669.5|4676.5|4675.5|4679|4676.5|4671|4669.5|1702
1651474990000|2022-05-02 07:03:10|4677.5|4674.5|4678.5|4675.5|4678.5|4676|4676.5|4673.5|335
1651475000000|2022-05-02 07:03:20|4678|4675|4676.5|4674.5|4678|4675.5|4675|4673|1542
1651475010000|2022-05-02 07:03:30|4677.5|4674|4678.5|4676|4679.5|4678|4677.5|4673.5|244
1651475020000|2022-05-02 07:03:40|4678|4675.5|4671.5|4669|4678|4675.5|4671.5|4668.5|3330
1651475030000|2022-05-02 07:03:50|4672.5|4670|4672.5|4670|4672.5|4670|4672.5|4669|0
1651475040000|2022-05-02 07:04:00|4672|4669|4671|4668.5|4672.5|4670|4671|4668.5|320
1651475050000|2022-05-02 07:04:10|4670.5|4667.5|4671.5|4669|4672.5|4670|4669|4666.5|204
1651475060000|2022-05-02 07:04:20|4671|4668.5|4665.5|4664|4671|4668.5|4665.5|4664|478
1651475070000|2022-05-02 07:04:30|4665|4663|4666.5|4664.5|4666.5|4664.5|4663.5|4661.5|472
1651475080000|2022-05-02 07:04:40|4666|4664|4665|4663.5|4666|4664|4663.5|4662|4588
1651475090000|2022-05-02 07:04:50|4665.5|4664.5|4663.5|4662|4665.5|4664.5|4663.5|4662|105
1651475100000|2022-05-02 07:05:00|4664|4662.5|4668.5|4667|4668.5|4667|4663|4661|850
1651475110000|2022-05-02 07:05:10|4669|4667.5|4668.5|4667|4669|4668.5|4668.5|4666|35
1651475120000|2022-05-02 07:05:20|4669|4667.5|4671.5|4668.5|4673|4671|4669|4667.5|214
1651475130000|2022-05-02 07:05:30|4672|4669|4667|4665|4673|4671.5|4666|4663|1157
1651475140000|2022-05-02 07:05:40|4666|4664|4669.5|4666.5|4669.5|4667.5|4666|4664|483
1651475150000|2022-05-02 07:05:50|4670|4668|4676.5|4675|4677.5|4675|4669.5|4668|1344
1651475160000|2022-05-02 07:06:00|4676|4674|4678|4676|4678.5|4677|4674.5|4673|584
1651475170000|2022-05-02 07:06:10|4679|4677|4681.5|4680|4682.5|4681|4679|4677|3915
1651475180000|2022-05-02 07:06:20|4682.5|4680.5|4687|4684.5|4687.5|4685.5|4682.5|4680.5|931
1651475190000|2022-05-02 07:06:30|4687.5|4685|4685.5|4684|4688|4686|4685|4684|833
1651475200000|2022-05-02 07:06:40|4687|4684.5|4686|4685|4687.5|4685.5|4686|4684|1182
1651475210000|2022-05-02 07:06:50|4685.5|4684.5|4688|4686.5|4688.5|4688|4685.5|4684|7056
1651475220000|2022-05-02 07:07:00|4686.5|4686|4686|4684.5|4688|4686|4684.5|4683.5|3301
1651475230000|2022-05-02 07:07:10|4685.5|4684|4686|4684|4686.5|4685.5|4684|4682.5|1625
1651475240000|2022-05-02 07:07:20|4685|4684.5|4684|4683|4686|4684.5|4684|4681.5|1276
1651475250000|2022-05-02 07:07:30|4683.5|4682|4681.5|4680|4684.5|4682.5|4680|4678.5|1249
1651475260000|2022-05-02 07:07:40|4682.5|4680.5|4680.5|4679|4683.5|4682|4680.5|4679|1937
1651475270000|2022-05-02 07:07:50|4681.5|4679.5|4681.5|4680|4682.5|4681|4681|4678.5|400
1651475280000|2022-05-02 07:08:00|4682.5|4681|4682|4679.5|4682.5|4681|4680.5|4679|2304
1651475290000|2022-05-02 07:08:10|4681.5|4679|4685.5|4683.5|4685.5|4684|4681|4679|1533
1651475300000|2022-05-02 07:08:20|4685|4684|4687.5|4686|4689|4687|4685|4682.5|999
1651475310000|2022-05-02 07:08:30|4687|4686.5|4686.5|4684|4688.5|4687|4685|4683|1330
1651475320000|2022-05-02 07:08:40|4686|4684.5|4684|4682|4686|4684.5|4683|4680.5|1609
1651475330000|2022-05-02 07:08:50|4684.5|4682.5|4685|4683|4685.5|4684|4683.5|4681.5|549
1651475340000|2022-05-02 07:09:00|4684|4682.5|4686.5|4684|4686.5|4685|4684|4682.5|2188
1651475350000|2022-05-02 07:09:10|4687|4684.5|4691|4689|4691.5|4689|4686|4684|835
1651475360000|2022-05-02 07:09:20|4692|4690|4694|4692|4695|4694|4690|4688.5|3265
1651475370000|2022-05-02 07:09:30|4693.5|4691.5|4692.5|4691|4694|4692|4691.5|4690|967
1651475380000|2022-05-02 07:09:40|4692|4690|4693.5|4692|4694.5|4693.5|4691.5|4689.5|3935
1651475390000|2022-05-02 07:09:50|4694|4692.5|4692|4690|4694|4693|4690.5|4689.5|1975
1651475400000|2022-05-02 07:10:00|4691.5|4689.5|4690|4688|4692|4690|4687.5|4686.5|2328
1651475410000|2022-05-02 07:10:10|4690.5|4688.5|4693.5|4691.5|4694|4693|4690.5|4688.5|1514
1651475420000|2022-05-02 07:10:20|4692.5|4690.5|4691.5|4689.5|4692.5|4690.5|4690|4689|1915
1651475430000|2022-05-02 07:10:30|4691|4689|4687.5|4685.5|4691|4689.5|4687|4685|4330
1651475440000|2022-05-02 07:10:40|4686.5|4685|4682|4680|4687|4685.5|4681.5|4680|3147
1651475450000|2022-05-02 07:10:50|4682.5|4680.5|4684|4682.5|4685|4683|4682|4680|202
1651475460000|2022-05-02 07:11:00|4682.5|4682|4683|4681|4684|4682.5|4682.5|4681|141
1651475470000|2022-05-02 07:11:10|4682|4680.5|4683|4681.5|4683|4682|4682|4680.5|718
1651475480000|2022-05-02 07:11:20|4682.5|4682|4681|4679.5|4682.5|4682|4680.5|4679|1717
1651475490000|2022-05-02 07:11:30|4681.5|4679|4677.5|4676|4681.5|4679|4677.5|4675.5|2681
1651475500000|2022-05-02 07:11:40|4677|4675.5|4675|4673.5|4677.5|4675.5|4674.5|4672.5|1455
1651475510000|2022-05-02 07:11:50|4675.5|4674|4673.5|4672|4676.5|4675|4672.5|4671.5|825
1651475520000|2022-05-02 07:12:00|4673|4671.5|4672.5|4671|4673.5|4671.5|4672|4670.5|298
1651475530000|2022-05-02 07:12:10|4672|4670.5|4671.5|4670|4673|4672|4671.5|4670|919
1651475540000|2022-05-02 07:12:20|4672|4670.5|4670.5|4668.5|4672|4670.5|4669.5|4667.5|2614
1651475550000|2022-05-02 07:12:30|4670|4668|4670.5|4668.5|4671|4669.5|4669|4667|1133
1651475560000|2022-05-02 07:12:40|4671|4669.5|4670|4669|4671.5|4670|4669|4667|1938
1651475570000|2022-05-02 07:12:50|4671|4669.5|4673.5|4671.5|4673.5|4672|4671|4669.5|287
1651475580000|2022-05-02 07:13:00|4674|4672|4676|4674|4676.5|4674.5|4674|4672|1536
1651475590000|2022-05-02 07:13:10|4675.5|4674.5|4675.5|4674|4677.5|4676|4674|4672.5|3457
1651475600000|2022-05-02 07:13:20|4676|4674.5|4675.5|4673|4678|4676|4674.5|4673|2028
1651475610000|2022-05-02 07:13:30|4674.5|4673.5|4675.5|4673.5|4676|4674.5|4674.5|4673|270
1651475620000|2022-05-02 07:13:40|4675|4673|4675.5|4674.5|4676.5|4675.5|4673.5|4672.5|2745
1651475630000|2022-05-02 07:13:50|4676|4675|4675.5|4674|4676.5|4675.5|4675|4674|1645
1651475640000|2022-05-02 07:14:00|4675|4674.5|4675|4673.5|4677|4675|4675|4673.5|769
1651475650000|2022-05-02 07:14:10|4674.5|4674|4678|4676.5|4678.5|4676.5|4674.5|4673.5|971
1651475660000|2022-05-02 07:14:20|4677.5|4676|4679.5|4677.5|4680|4678.5|4677|4675|918
1651475670000|2022-05-02 07:14:30|4679|4678.5|4679|4677.5|4679|4678.5|4677|4676|1609
1651475680000|2022-05-02 07:14:40|4679.5|4678|4680.5|4679|4681.5|4680|4679.5|4678|2872
1651475690000|2022-05-02 07:14:50|4680|4678.5|4685.5|4683.5|4686|4684.5|4679.5|4677.5|4800
1651475700000|2022-05-02 07:15:00|4685|4683|4681|4679.5|4685|4683.5|4681|4679.5|2583
1651475710000|2022-05-02 07:15:10|4681.5|4680.5|4685.5|4683.5|4685.5|4683.5|4679.5|4678.5|2328
1651475720000|2022-05-02 07:15:20|4686|4684|4684|4683|4687|4685.5|4684|4683|1186
1651475730000|2022-05-02 07:15:30|4685|4683.5|4682.5|4681|4685.5|4683.5|4682.5|4681|615
1651475740000|2022-05-02 07:15:40|4682|4680.5|4680.5|4678.5|4682|4681|4679.5|4678|1708
1651475750000|2022-05-02 07:15:50|4681|4679|4681.5|4680.5|4681.5|4680.5|4680.5|4679|37
1651475760000|2022-05-02 07:16:00|4682.5|4681|4682.5|4680.5|4683.5|4682|4681.5|4680|1135
1651475770000|2022-05-02 07:16:10|4680.5|4681|4679.5|4678|4681.5|4681|4678|4677.5|2986
1651475780000|2022-05-02 07:16:20|4679|4677.5|4679.5|4678|4680|4678.5|4678.5|4677.5|1135
1651475790000|2022-05-02 07:16:30|4678.5|4677.5|4678.5|4677.5|4679|4678|4678|4676|484
1651475800000|2022-05-02 07:16:40|4678|4676.5|4679|4677.5|4679.5|4678|4677.5|4676.5|2448
1651475810000|2022-05-02 07:16:50|4678.5|4678|4678.5|4677|4679.5|4678.5|4677.5|4677|1220
1651475820000|2022-05-02 07:17:00|4678|4676.5|4675.5|4674|4678.5|4676.5|4674.5|4674|528
1651475830000|2022-05-02 07:17:10|4675|4673|4673.5|4672|4677|4675.5|4672.5|4671|2119
1651475840000|2022-05-02 07:17:20|4674.5|4672.5|4674.5|4673.5|4675.5|4674|4674|4672.5|628
1651475850000|2022-05-02 07:17:30|4675|4673|4672.5|4671.5|4675.5|4674|4672.5|4671.5|1330
1651475860000|2022-05-02 07:17:40|4673.5|4672|4674.5|4673|4675|4673|4673.5|4672|158
1651475870000|2022-05-02 07:17:50|4674|4672.5|4672.5|4671.5|4674|4673|4672|4671|709
1651475880000|2022-05-02 07:18:00|4672|4671|4671.5|4670.5|4672.5|4671.5|4671|4669.5|975
1651475890000|2022-05-02 07:18:10|4671|4670|4670|4669|4671.5|4670|4669.5|4668|1679
1651475900000|2022-05-02 07:18:20|4669.5|4668.5|4670|4668.5|4670|4669.5|4669.5|4668|549
1651475910000|2022-05-02 07:18:30|4669.5|4669|4669|4668|4669.5|4669|4667.5|4666|1781
1651475920000|2022-05-02 07:18:40|4668.5|4667.5|4669|4668|4669.5|4669|4668|4666.5|1707
1651475930000|2022-05-02 07:18:50|4669.5|4667.5|4669|4667.5|4669.5|4668|4668|4666|288
1651475940000|2022-05-02 07:19:00|4669.5|4668|4668.5|4667.5|4669.5|4668.5|4668.5|4667|181
1651475950000|2022-05-02 07:19:10|4669|4667|4669.5|4667.5|4670.5|4669.5|4667|4666.5|1956
1651475960000|2022-05-02 07:19:20|4669|4668|4669.5|4668|4669.5|4669|4669|4668|316
1651475970000|2022-05-02 07:19:30|4670.5|4667.5|4669.5|4668|4671|4669.5|4668.5|4667|1178
1651475980000|2022-05-02 07:19:40|4670|4668.5|4674|4672.5|4674|4672.5|4670|4668.5|1765
1651475990000|2022-05-02 07:19:50|4673.5|4671.5|4675|4674|4676|4674.5|4671.5|4670|2857
1651476000000|2022-05-02 07:20:00|4674.5|4673.5|4675|4674|4675|4674|4673.5|4672|1383
1651476010000|2022-05-02 07:20:10|4675.5|4674.5|4672.5|4671.5|4675.5|4674.5|4672.5|4671.5|2258
1651476020000|2022-05-02 07:20:20|4673.5|4671|4672.5|4671.5|4673.5|4672.5|4672.5|4671|541
1651476030000|2022-05-02 07:20:30|4673|4672|4673|4671.5|4673.5|4672|4672.5|4671.5|0
1651476040000|2022-05-02 07:20:40|4672.5|4672|4673|4672|4673|4672|4672|4671.5|379
1651476050000|2022-05-02 07:20:50|4672.5|4672.5|4673.5|4672|4674|4672.5|4672.5|4671|697
1651476060000|2022-05-02 07:21:00|4673|4671.5|4673.5|4672|4674|4672.5|4673|4671.5|834
1651476070000|2022-05-02 07:21:10|4674|4672.5|4674.5|4673|4675|4673.5|4673.5|4672|285
1651476080000|2022-05-02 07:21:20|4674|4672.5|4674|4673|4674.5|4673|4673.5|4672.5|387
1651476090000|2022-05-02 07:21:30|4674.5|4673.5|4676.5|4675.5|4677.5|4676.5|4674|4673.5|2299
1651476100000|2022-05-02 07:21:40|4677|4676|4677|4676.5|4678.5|4677.5|4676|4675|3360
1651476110000|2022-05-02 07:21:50|4677.5|4677|4677|4675.5|4678|4677|4675|4674|3183
1651476120000|2022-05-02 07:22:00|4676|4675|4673.5|4672|4676|4675|4673|4671.5|1389
1651476130000|2022-05-02 07:22:10|4673|4671.5|4673|4671.5|4673.5|4672|4672.5|4671|285
1651476140000|2022-05-02 07:22:20|4672.5|4672|4672|4671|4673.5|4672|4671|4670|2153
1651476150000|2022-05-02 07:22:30|4672.5|4671.5|4672|4670.5|4673|4672|4670.5|4669|1669
1651476160000|2022-05-02 07:22:40|4671.5|4670|4669.5|4668.5|4672|4670.5|4669.5|4668|1387
1651476170000|2022-05-02 07:22:50|4670|4668|4671|4670|4671|4670|4670|4668|756
1651476180000|2022-05-02 07:23:00|4671.5|4670.5|4676|4675|4677|4676.5|4671.5|4670.5|2133
1651476190000|2022-05-02 07:23:10|4675.5|4674.5|4676.5|4675.5|4677|4675.5|4675.5|4674.5|2
1651476200000|2022-05-02 07:23:20|4677|4676|4676|4674.5|4677|4676|4674.5|4673.5|1251
1651476210000|2022-05-02 07:23:30|4676.5|4674|4674|4673|4676.5|4675|4673.5|4672|1569
1651476220000|2022-05-02 07:23:40|4674.5|4673.5|4675.5|4674|4676|4674.5|4674|4673.5|199
1651476230000|2022-05-02 07:23:50|4676|4674.5|4675.5|4674|4677|4675.5|4674.5|4673.5|430
1651476240000|2022-05-02 07:24:00|4676|4674.5|4676|4675|4676|4675|4675.5|4674|723
1651476250000|2022-05-02 07:24:10|4677|4675.5|4680|4679|4680|4679|4676.5|4675.5|763
1651476260000|2022-05-02 07:24:20|4679.5|4679.5|4680.5|4679.5|4680.5|4679.5|4679|4678|1358
1651476270000|2022-05-02 07:24:30|4679.5|4679|4680.5|4679|4680.5|4679|4679.5|4678.5|640
1651476280000|2022-05-02 07:24:40|4680|4678.5|4679.5|4678.5|4680.5|4679|4679.5|4678|1043
1651476290000|2022-05-02 07:24:50|4679|4678|4678.5|4677.5|4679.5|4678|4678.5|4677.5|1112
1651476300000|2022-05-02 07:25:00|4679|4678|4679|4678|4680.5|4679.5|4679|4677.5|607
1651476310000|2022-05-02 07:25:10|4678.5|4677.5|4680|4679|4680.5|4679|4678.5|4677|689
1651476320000|2022-05-02 07:25:20|4679.5|4678.5|4680|4678.5|4680.5|4679|4678.5|4677.5|1084
1651476330000|2022-05-02 07:25:30|4680.5|4679|4680|4679|4680.5|4679.5|4679.5|4678.5|96
1651476340000|2022-05-02 07:25:40|4679.5|4679.5|4680|4679|4680|4679.5|4679.5|4678.5|60
1651476350000|2022-05-02 07:25:50|4680.5|4678.5|4681|4680|4682|4680.5|4680.5|4678.5|317
1651476360000|2022-05-02 07:26:00|4680.5|4680.5|4681.5|4680.5|4681.5|4680.5|4680.5|4680.5|146
1651476370000|2022-05-02 07:26:10|4681|4680|4681.5|4680|4681.5|4680|4680|4679|1526
1651476380000|2022-05-02 07:26:20|4682|4680.5|4685|4684|4685.5|4684.5|4682|4680|326
1651476390000|2022-05-02 07:26:30|4685.5|4684.5|4687|4686|4688|4687.5|4685.5|4684.5|5340
1651476400000|2022-05-02 07:26:40|4687.5|4686.5|4689|4688|4689.5|4688|4687|4686.5|910
1651476410000|2022-05-02 07:26:50|4689.5|4688.5|4692.5|4691.5|4694.5|4693|4689.5|4688|2379
1651476420000|2022-05-02 07:27:00|4692|4691|4691|4689.5|4692|4691.5|4689|4687.5|1883
1651476430000|2022-05-02 07:27:10|4690.5|4690|4691|4689.5|4691|4690.5|4690.5|4689.5|531
1651476440000|2022-05-02 07:27:20|4690.5|4690|4693|4692|4693.5|4692|4690.5|4690|167
1651476450000|2022-05-02 07:27:30|4692.5|4691.5|4693|4692|4693.5|4692|4692|4691|1422
1651476460000|2022-05-02 07:27:40|4693.5|4692.5|4693.5|4693|4693.5|4693|4693.5|4692.5|385
1651476470000|2022-05-02 07:27:50|4694|4692.5|4694.5|4693.5|4695|4694|4693|4692.5|3982
1651476480000|2022-05-02 07:28:00|4694|4692.5|4694.5|4694|4694.5|4694|4694|4692.5|37
1651476490000|2022-05-02 07:28:10|4694|4693.5|4694.5|4693|4695|4694|4693.5|4692.5|1756
1651476500000|2022-05-02 07:28:20|4695|4693.5|4695|4694|4695|4694|4695|4693.5|0
1651476510000|2022-05-02 07:28:30|4696|4694.5|4696|4695|4697|4695|4696|4694.5|1814
1651476520000|2022-05-02 07:28:40|4695.5|4694.5|4697.5|4696.5|4698|4696.5|4695|4694|1623
1651476530000|2022-05-02 07:28:50|4697|4696|4698.5|4697.5|4699|4698|4696.5|4695.5|1987
1651476540000|2022-05-02 07:29:00|4699|4698|4700|4698.5|4700|4698.5|4698.5|4697.5|223
1651476550000|2022-05-02 07:29:10|4699.5|4699|4702|4700.5|4703|4701.5|4699.5|4699|2994
1651476560000|2022-05-02 07:29:20|4701.5|4701|4700.5|4699|4702|4701|4699.5|4698.5|956
1651476570000|2022-05-02 07:29:30|4700|4698.5|4701.5|4700|4702|4700.5|4699.5|4698|914
1651476580000|2022-05-02 07:29:40|4702|4700.5|4702|4701|4704.5|4702.5|4702|4700|318
1651476590000|2022-05-02 07:29:50|4701.5|4700|4705|4703|4705|4704|4701.5|4700|685
1651476600000|2022-05-02 07:30:00|4704.5|4703.5|4702.5|4701.5|4705|4703.5|4701.5|4701|739
1651476610000|2022-05-02 07:30:10|4702|4701|4702|4701|4702|4701|4702|4701|0
1651476620000|2022-05-02 07:30:20|4701.5|4700.5|4700.5|4699|4701.5|4700.5|4700|4699|1217
1651476630000|2022-05-02 07:30:30|4700|4699.5|4700|4698.5|4701|4700|4699|4698|1223
1651476640000|2022-05-02 07:30:40||4699||4699||4699||4699|0
1651476650000|2022-05-02 07:30:50|4699.5|4698.5|4696|4695|4699.5|4698.5|4696|4695|1659
1651476660000|2022-05-02 07:31:00|4695.5|4694.5|4693.5|4692.5|4696|4695.5|4693.5|4692.5|2431
1651476670000|2022-05-02 07:31:10|4693|4692|4695|4694|4695.5|4694.5|4692.5|4691|7730
1651476680000|2022-05-02 07:31:20|4695.5|4694.5|4703|4701.5|4703|4701.5|4695|4694|2060
1651476690000|2022-05-02 07:31:30|4702.5|4702|4703.5|4702.5|4704|4702.5|4702.5|4701.5|789
1651476700000|2022-05-02 07:31:40|4703|4702|4701|4699.5|4703.5|4702|4699.5|4698.5|3025
1651476710000|2022-05-02 07:31:50|4701.5|4700|4702.5|4701|4702.5|4701.5|4701.5|4700|146
1651476720000|2022-05-02 07:32:00|4703|4701.5|4701.5|4700.5|4703.5|4702|4700|4699|1589
1651476730000|2022-05-02 07:32:10|4702|4701|4702.5|4701.5|4703.5|4702.5|4702|4701|355
1651476740000|2022-05-02 07:32:20|4703|4702|4706|4704.5|4706|4704.5|4703|4702|37
1651476750000|2022-05-02 07:32:30|4705.5|4705|4707|4705.5|4707.5|4706.5|4705.5|4704.5|2453
1651476760000|2022-05-02 07:32:40|4706.5|4706|4705.5|4703.5|4707|4706|4704.5|4703.5|1727
1651476770000|2022-05-02 07:32:50|4705|4703|4704|4703|4705.5|4703|4703.5|4702.5|1208
1651476780000|2022-05-02 07:33:00|4703.5|4702.5|4704|4702.5|4704|4703|4702|4700.5|1813
1651476790000|2022-05-02 07:33:10|4703.5|4702|4704|4702.5|4704|4703|4701|4699.5|3076
1651476800000|2022-05-02 07:33:20|4703.5|4703|4709.5|4708|4710.5|4709.5|4703.5|4702.5|3684
1651476810000|2022-05-02 07:33:30|4709|4708.5|4707|4706|4710.5|4709|4707|4706|3285
1651476820000|2022-05-02 07:33:40|4707.5|4705.5|4709|4708|4709|4708|4707.5|4705.5|338
1651476830000|2022-05-02 07:33:50|4708.5|4707.5|4708.5|4707.5|4708.5|4708|4707|4705.5|2395
1651476840000|2022-05-02 07:34:00|4708|4707|4708.5|4707.5|4708.5|4708|4707.5|4707|1383
1651476850000|2022-05-02 07:34:10|4708|4707|4709|4707.5|4709.5|4708.5|4708|4707|5180
1651476860000|2022-05-02 07:34:20|4709.5|4708|4710.5|4709.5|4711|4709.5|4709.5|4708|1069
1651476870000|2022-05-02 07:34:30|4710|4709|4708|4707|4710|4709.5|4707|4706|3233
1651476880000|2022-05-02 07:34:40|4707.5|4706.5|4707|4706|4708.5|4708|4707|4706|92
1651476890000|2022-05-02 07:34:50|4706.5|4705.5|4708|4707|4708.5|4707|4706.5|4705.5|995
1651476900000|2022-05-02 07:35:00|4707.5|4706.5|4706|4705.5|4708|4706.5|4706|4705|526
1651476920000|2022-05-02 07:35:20|4705.5|4705|4705.5|4704.5|4705.5|4705|4704|4703|1315
1651476930000|2022-05-02 07:35:30|4705|4705|4705.5|4704.5|4706|4705.5|4705|4704|583
1651476950000|2022-05-02 07:35:50|4706|4705|4707|4706|4707|4706|4705|4703.5|560
1651476960000|2022-05-02 07:36:00|4707.5|4706.5|4710|4708.5|4710|4709|4707.5|4706|1265
1651476970000|2022-05-02 07:36:10|4710.5|4709|4713|4712|4714|4712.5|4710.5|4708.5|2671
1651476980000|2022-05-02 07:36:20|4712.5|4711.5|4711.5|4710.5|4712.5|4711.5|4711.5|4710.5|953
1651476990000|2022-05-02 07:36:30|4711|4711|4710.5|4709.5|4711|4711|4710.5|4709.5|247
1651477000000|2022-05-02 07:36:40|4710|4708.5|4709.5|4708.5|4710|4709|4709|4708.5|636
1651477010000|2022-05-02 07:36:50|4710|4709|4709.5|4708.5|4710|4709|4709|4708.5|351
1651477020000|2022-05-02 07:37:00|4709|4708|4708|4707|4709|4708|4707|4705.5|1295
1651477030000|2022-05-02 07:37:10|4708.5|4707.5|4711|4709.5|4711|4710|4707.5|4706.5|2242
1651477040000|2022-05-02 07:37:20|4710.5|4709|4711|4710|4711|4710.5|4710|4709|782
1651477050000|2022-05-02 07:37:30|4711.5|4710.5|4712|4711.5|4712|4711.5|4711.5|4710.5|337
1651477060000|2022-05-02 07:37:40|4712.5|4712|4715|4714|4715|4714.5|4712.5|4711.5|2096
1651477070000|2022-05-02 07:37:50|4714.5|4713.5|4713.5|4712.5|4714.5|4713.5|4713|4711.5|1210
1651477080000|2022-05-02 07:38:00|4714|4712|4714|4713.5|4714|4713.5|4712|4711|2453
1651477090000|2022-05-02 07:38:10|4713.5|4713|4713.5|4712.5|4714|4713|4713.5|4712|460
1651477100000|2022-05-02 07:38:20|4714|4712|4716.5|4715|4716.5|4715.5|4713.5|4712|815
1651477110000|2022-05-02 07:38:30|4716|4715.5|4715.5|4714.5|4716|4715.5|4715.5|4714.5|996
1651477120000|2022-05-02 07:38:40|4715|4715|4715.5|4714.5|4718|4716.5|4715|4714.5|4340
1651477130000|2022-05-02 07:38:50|4716|4715|4716.5|4715|4717.5|4716.5|4716|4715|825
1651477140000|2022-05-02 07:39:00|4716|4715.5|4717.5|4716.5|4717.5|4716.5|4716|4715|714
1651477150000|2022-05-02 07:39:10|4717|4716|4715|4714|4717|4716|4714.5|4713.5|748
1651477160000|2022-05-02 07:39:20|4715.5|4714.5|4716.5|4715|4716.5|4715.5|4715.5|4714.5|779
1651477170000|2022-05-02 07:39:30|4716|4714.5|4717|4716.5|4717.5|4716.5|4714.5|4713.5|2651
1651477180000|2022-05-02 07:39:40|4717.5|4717|4719|4717.5|4719.5|4718.5|4717.5|4716.5|2789
1651477190000|2022-05-02 07:39:50|4718.5|4718|4718.5|4717|4719|4718|4718.5|4717|225
1651477200000|2022-05-02 07:40:00|4718|4716.5|4719|4718|4719.5|4718.5|4717.5|4716.5|3652
1651477210000|2022-05-02 07:40:10|4719.5|4717.5|4717.5|4716.5|4719.5|4718|4717|4716|1591
1651477220000|2022-05-02 07:40:20|4717|4716|4715|4714|4717|4716|4715|4714|354
1651477230000|2022-05-02 07:40:30|4714.5|4714.5|4715|4714|4715|4714.5|4714.5|4714|169
1651477240000|2022-05-02 07:40:40|4714.5|4713.5|4713.5|4712|4714.5|4713.5|4713|4712|1855
1651477250000|2022-05-02 07:40:50|4712.5|4711.5|4712.5|4711|4712.5|4711.5|4711.5|4710|1348
1651477260000|2022-05-02 07:41:00|4713|4711.5|4712|4711|4714|4713.5|4712|4711|1626
1651477270000|2022-05-02 07:41:10|4712.5|4711.5|4713|4712|4713.5|4712|4712.5|4711|485
1651477280000|2022-05-02 07:41:20|4713.5|4712.5|4714.5|4714|4715.5|4714.5|4713.5|4712.5|662
1651477290000|2022-05-02 07:41:30|4715|4713|4718.5|4717|4718.5|4717.5|4715|4713|1780
1651477300000|2022-05-02 07:41:40|4719|4717.5|4718.5|4718|4719|4718.5|4718|4717.5|117
1651477310000|2022-05-02 07:41:50|4719|4717.5|4719|4718|4719|4718.5|4718|4717.5|1304
1651477320000|2022-05-02 07:42:00|4719.5|4718.5|4716.5|4716|4720|4719|4716.5|4715.5|2535
1651477330000|2022-05-02 07:42:10|4716|4715.5|4717|4716|4717|4716|4715.5|4715|212
1651477340000|2022-05-02 07:42:20|4718|4716.5|4715.5|4714.5|4718|4716.5|4715|4714|1692
1651477350000|2022-05-02 07:42:30|4716|4715|4715|4714|4716|4715|4715|4714|452
1651477360000|2022-05-02 07:42:40|4714.5|4713.5|4714|4713|4715|4713.5|4713.5|4713|518
1651477370000|2022-05-02 07:42:50|4714.5|4713.5|4716|4714.5|4716|4715|4714|4713.5|2304
1651477380000|2022-05-02 07:43:00|4715.5|4715|4717.5|4716.5|4717.5|4716.5|4715.5|4715|315
1651477390000|2022-05-02 07:43:10|4718|4717|4718|4717|4718|4717|4717|4717|1104
1651477400000|2022-05-02 07:43:20|||||||||3
1651477410000|2022-05-02 07:43:30||4717.5||4717.5||4717.5||4717.5|231
1651477420000|2022-05-02 07:43:40|4718.5|4718|4719.5|4719|4719.5|4719|4718.5|4718|247
1651477430000|2022-05-02 07:43:50|4720|4719.5|4720|4719|4720|4719.5|4720|4719|123
1651477440000|2022-05-02 07:44:00|4719.5|4718.5|4719.5|4718.5|4722|4721|4719|4718.5|8477
1651477450000|2022-05-02 07:44:10|4719||4719||4719.5||4719||0
1651477460000|2022-05-02 07:44:20|4718.5|4718|4718.5|4717.5|4718.5|4718|4717.5|4716.5|767
1651477470000|2022-05-02 07:44:30|4719|4718|4719|4718.5|4719|4718.5|4719|4718|0
1651477480000|2022-05-02 07:44:40|4719.5|4719|4718.5|4717.5|4720|4719|4718|4717|1203
1651477490000|2022-05-02 07:44:50|4718|4717|4715.5|4714.5|4718.5|4717|4715|4714|1366
1651477500000|2022-05-02 07:45:00|4716|4715|4716|4714.5|4717|4715.5|4715.5|4714|458
1651477510000|2022-05-02 07:45:10|4715.5|4715|4714.5|4714|4715.5|4715|4714|4713|560
1651477520000|2022-05-02 07:45:20|4715|4714.5|4714|4713|4715.5|4715|4714|4713|203
1651477530000|2022-05-02 07:45:30|4714.5|4713.5|4715.5|4715|4715.5|4715|4714|4713|2049
1651477540000|2022-05-02 07:45:40|4715|4714.5|4715|4714|4715.5|4714.5|4714.5|4713|782
1651477550000|2022-05-02 07:45:50|4715.5|4714.5|4716.5|4715.5|4716.5|4715.5|4715.5|4714.5|96
1651477560000|2022-05-02 07:46:00||4716||4716||4716||4716|92
1651477570000|2022-05-02 07:46:10|4717|4716.5|4718.5|4717.5|4719.5|4718|4717|4716.5|87
1651477580000|2022-05-02 07:46:20|4719|4718|4719.5|4718.5|4719.5|4719|4719|4718|1268
1651477590000|2022-05-02 07:46:30|4719|4719|4720|4719|4720|4719|4719|4719|36
1651477600000|2022-05-02 07:46:40|4720.5|4719.5|4718.5|4717|4720.5|4719.5|4718.5|4717|1325
1651477610000|2022-05-02 07:46:50|4718|4716.5|4716.5|4715.5|4718|4717|4715|4714|905
1651477620000|2022-05-02 07:47:00|4716|4715|4718|4716.5|4718|4716.5|4715|4714|985
1651477630000|2022-05-02 07:47:10|4718.5|4717|4717.5|4716.5|4718.5|4717|4717|4716|138
1651477640000|2022-05-02 07:47:20|4717|4716|4717.5|4716|4717.5|4716.5|4716.5|4716|344
1651477650000|2022-05-02 07:47:30|4717|4715.5|4718.5|4718|4718.5|4718|4716|4715|3628
1651477660000|2022-05-02 07:47:40|4719|4718.5|4721|4720.5|4721|4720.5|4718.5|4717.5|3494
1651477670000|2022-05-02 07:47:50|4721.5|4721|4721.5|4721|4722|4721|4721|4719.5|363
1651477680000|2022-05-02 07:48:00|4722|4721.5|4719.5|4719|4722|4721.5|4719.5|4718.5|2085
1651477690000|2022-05-02 07:48:10|4719|4718.5|4718|4717|4719|4718.5|4718|4717|535
1651477700000|2022-05-02 07:48:20|4717.5|4717.5|4716.5|4715.5|4717.5|4717.5|4714.5|4713.5|4199
1651477710000|2022-05-02 07:48:30|4717|4716|4717|4716|4718|4716.5|4716.5|4715.5|1616
1651477720000|2022-05-02 07:48:40|4716.5|4715.5|4716.5|4715.5|4717|4716|4715.5|4714.5|409
1651477730000|2022-05-02 07:48:50|4716|4715|4715.5|4714.5|4716.5|4716|4715|4714.5|645
1651477740000|2022-05-02 07:49:00|4715|4713.5|4716|4715|4716.5|4715.5|4715|4713.5|557
1651477750000|2022-05-02 07:49:10|4716.5|4715.5|4715.5|4715|4717|4716|4715.5|4715|566
1651477760000|2022-05-02 07:49:20|4715|4714|4714.5|4714|4715.5|4714.5|4714|4713|1364
1651477770000|2022-05-02 07:49:30|4715|4714.5|4717|4716|4717|4716|4715|4714|99
1651477780000|2022-05-02 07:49:40|4716.5|4716.5|4716.5|4715.5|4716.5|4716.5|4716.5|4715.5|127
1651477790000|2022-05-02 07:49:50|4716|4716|4715|4714|4716.5|4716|4714.5|4713.5|1684
1651477800000|2022-05-02 07:50:00|4715.5|4714.5|4713|4712.5|4717|4715.5|4712.5|4711.5|1835
1651477810000|2022-05-02 07:50:10|4712.5|4712|4710|4709|4712.5|4712|4709.5|4708.5|1311
1651477820000|2022-05-02 07:50:20|4710.5|4708.5|4710|4709|4710.5|4709.5|4708|4707.5|972
1651477830000|2022-05-02 07:50:30|4710.5|4709.5|4712.5|4711.5|4712.5|4711.5|4710|4709|397
1651477840000|2022-05-02 07:50:40|4713|4712|4713.5|4712.5|4713.5|4712.5|4713|4712|0
1651477850000|2022-05-02 07:50:50|4714|4713|4714|4713|4714|4713|4713.5|4712|293
1651477860000|2022-05-02 07:51:00|4713.5|4713.5|4715|4714.5|4715.5|4714.5|4713.5|4712.5|919
1651477870000|2022-05-02 07:51:10|4714.5|4714|4715|4713.5|4715|4714.5|4714.5|4713.5|628
1651477880000|2022-05-02 07:51:20|4714.5|4714|4715|4714.5|4715|4714.5|4714.5|4713.5|0
1651477890000|2022-05-02 07:51:30|4714.5|4714|4716.5|4715.5|4717.5|4716.5|4714.5|4713.5|3137
1651477900000|2022-05-02 07:51:40|4717|4716|4718|4717.5|4718.5|4717.5|4717|4715|419
1651477910000|2022-05-02 07:51:50|4718.5|4718|4720|4718.5|4720|4719|4718.5|4718|734
1651477920000|2022-05-02 07:52:00|4719.5|4719|4722.5|4721|4722.5|4721.5|4719.5|4719|3035
1651477930000|2022-05-02 07:52:10|4723|4721.5|4725|4724|4725|4724.5|4722.5|4721|1890
1651477940000|2022-05-02 07:52:20|4725.5|4724.5|4728.5|4728|4729.5|4728.5|4725.5|4724.5|2662
1651477950000|2022-05-02 07:52:30|4728|4727.5|4728.5|4727.5|4728.5|4727.5|4728|4727|573
1651477960000|2022-05-02 07:52:40|4729|4728|4729.5|4728.5|4730|4729|4729|4728|4233
1651477970000|2022-05-02 07:52:50|4729|4728|4729.5|4728.5|4730|4729.5|4726|4725|4375
1651477980000|2022-05-02 07:53:00|4729|4729|4730.5|4729.5|4730.5|4730|4728.5|4727.5|3108
1651477990000|2022-05-02 07:53:10|4730|4730|4730.5|4730|4731.5|4730|4730|4729.5|187
1651478000000|2022-05-02 07:53:20|4730|4729.5|4726|4725|4730|4729.5|4726|4725|1681
1651478010000|2022-05-02 07:53:30|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|280
1651478020000|2022-05-02 07:53:40|4725|4724|4725.5|4724.5|4725.5|4724.5|4724.5|4723.5|968
1651478030000|2022-05-02 07:53:50|4726|4725|4726.5|4725|4726.5|4726|4725.5|4724.5|1008
1651478040000|2022-05-02 07:54:00|4726|4724.5|4725.5|4724|4726.5|4725.5|4725.5|4724|110
1651478050000|2022-05-02 07:54:10|4725|4723.5|4723.5|4722|4725.5|4723.5|4723.5|4722|793
1651478060000|2022-05-02 07:54:20|4724|4722.5|4723.5|4722|4724|4722.5|4723.5|4722|250
1651478070000|2022-05-02 07:54:30|4723|4721.5|4723.5|4722|4724|4723|4723|4721.5|2000
1651478080000|2022-05-02 07:54:40|4723|4723|4725|4724|4725.5|4724|4723|4723|332
1651478090000|2022-05-02 07:54:50|4724.5|4723.5|4723.5|4722|4724.5|4723.5|4722.5|4722|771
1651478100000|2022-05-02 07:55:00|4724|4722.5|4727|4726|4728.5|4727.5|4724|4722.5|3476
1651478110000|2022-05-02 07:55:10|4726.5|4725|4730|4728|4731.5|4730|4726|4725|1485
1651478120000|2022-05-02 07:55:20|4729.5|4727.5|4729|4727.5|4729.5|4728|4728.5|4727|1167
1651478130000|2022-05-02 07:55:30|4729.5|4728.5|4724.5|4723.5|4730|4728.5|4724.5|4723|2877
1651478140000|2022-05-02 07:55:40|4725|4724|4727|4726|4727|4726.5|4725|4724|11365
1651478150000|2022-05-02 07:55:50|4727.5|4726.5|4729|4727.5|4730|4728.5|4727.5|4726.5|1369
1651478160000|2022-05-02 07:56:00|4728.5|4728|4729|4728|4730|4729.5|4728.5|4727|1387
1651478170000|2022-05-02 07:56:10||4727.5||4728||4728||4727.5|0
1651478180000|2022-05-02 07:56:20|4729.5|4727.5|4730|4729|4730|4729.5|4729.5|4727.5|91
1651478190000|2022-05-02 07:56:30|4729.5|4729.5|4730.5|4729|4730.5|4730|4729.5|4729|784
1651478200000|2022-05-02 07:56:40|4730||4730||4730.5||4730||485
1651478210000|2022-05-02 07:56:50|4730.5|4729.5|4730.5|4729.5|4730.5|4729.5|4730|4729.5|0
1651478220000|2022-05-02 07:57:00|4729.5|4729|4728|4727|4729.5|4729|4728|4727|1651
1651478230000|2022-05-02 07:57:10|4727.5|4727.5|4720.5|4719.5|4727.5|4727.5|4720.5|4719|7190
1651478240000|2022-05-02 07:57:20|4720|4720|4721.5|4720.5|4723|4722.5|4720|4719.5|4107
1651478250000|2022-05-02 07:57:30|4722|4721|4720|4719|4722.5|4721.5|4719|4718.5|6102
1651478260000|2022-05-02 07:57:40|4719.5|4717.5|4711|4710|4721|4720.5|4710.5|4709.5|12298
1651478270000|2022-05-02 07:57:50|4710.5|4709|4708.5|4707.5|4712.5|4712|4706.5|4704.5|4120
1651478280000|2022-05-02 07:58:00|4708|4707|4706|4705|4708.5|4707.5|4704|4702.5|3647
1651478290000|2022-05-02 07:58:10|4706.5|4705.5|4706|4705|4709.5|4708.5|4705|4703.5|3397
1651478300000|2022-05-02 07:58:20|4706.5|4704.5|4707|4705.5|4709|4708|4704.5|4702.5|4338
1651478310000|2022-05-02 07:58:30|4707.5|4705|4702.5|4701|4707.5|4705.5|4702|4700.5|3202
1651478320000|2022-05-02 07:58:40|4703|4701.5|4699.5|4698.5|4704.5|4703.5|4699.5|4697|2922
1651478330000|2022-05-02 07:58:50|4700|4699|4699.5|4698.5|4702|4701|4699|4698|3990
1651478340000|2022-05-02 07:59:00|4699|4698|4694|4693|4699|4698|4691|4690|4239
1651478350000|2022-05-02 07:59:10|4694.5|4694|4697|4695.5|4697|4696|4691|4690|9585
1651478360000|2022-05-02 07:59:20|4696.5|4695|4694.5|4692.5|4699|4698|4693.5|4691.5|5118
1651478370000|2022-05-02 07:59:30|4695|4693.5|4701|4699.5|4701|4699.5|4695|4692.5|4271
1651478380000|2022-05-02 07:59:40|4701.5|4700|4703|4702|4703.5|4702|4699|4698|3750
1651478390000|2022-05-02 07:59:50|4702.5|4701.5|4708.5|4706.5|4709|4706.5|4702.5|4701|2916
1651478400000|2022-05-02 08:00:00|4708|4706|4719|4715.5|4720|4716.5|4708|4705|2034
1651478410000|2022-05-02 08:00:10|4719.5|4716|4728.5|4723.5|4728.5|4723.5|4719.5|4716|3768
1651478420000|2022-05-02 08:00:20|4728|4724.5|4732|4727.5|4732.5|4729.5|4726.5|4723.5|1881
1651478430000|2022-05-02 08:00:30|4731|4728.5|4737|4734.5|4737|4735.5|4725|4723.5|2134
1651478440000|2022-05-02 08:00:40|4737.5|4735|4730|4728|4742|4736.5|4729.5|4728|1745
1651478450000|2022-05-02 08:00:50|4730.5|4727.5|4728|4726.5|4730.5|4729.5|4727|4724.5|1643
1651478460000|2022-05-02 08:01:00|4727.5|4727|4733|4731|4735|4734|4723|4721.5|3774
1651478470000|2022-05-02 08:01:10|4732.5|4730.5|4738|4734.5|4741|4736.5|4732.5|4730.5|2695
1651478480000|2022-05-02 08:01:20|4738.5|4735.5|4744|4741.5|4746|4744|4738.5|4735.5|2809
1651478490000|2022-05-02 08:01:30|4744.5|4742.5|4748.5|4747.5|4750|4748.5|4744|4741|4417
1651478500000|2022-05-02 08:01:40|4749.5|4745.5|4750|4748|4750|4749|4747|4743|1225
1651478510000|2022-05-02 08:01:50|4749.5|4747.5|4753|4749|4753|4750.5|4749.5|4747|1633
1651478520000|2022-05-02 08:02:00|4752.5|4749.5|4749.5|4746|4752.5|4750|4747|4743|3071
1651478530000|2022-05-02 08:02:10|4749|4746.5|4754|4752.5|4754.5|4753|4748.5|4746.5|2600
1651478540000|2022-05-02 08:02:20|4754.5|4753|4756|4754.5|4757|4756|4754|4752.5|2010
1651478550000|2022-05-02 08:02:30|4756.5|4755|4756|4754.5|4760|4758.5|4756|4754.5|2232
1651478560000|2022-05-02 08:02:40|4757|4754|4755|4753|4757|4754.5|4755|4751.5|602
1651478570000|2022-05-02 08:02:50|4757.5|4757|4753|4752|4759|4757.5|4751|4749|3431
1651478580000|2022-05-02 08:03:00|4753.5|4752.5|4757.5|4755.5|4757.5|4756|4753.5|4752|1746
1651478590000|2022-05-02 08:03:10|4756.5|4755|4757.5|4755.5|4759|4757|4756.5|4754.5|627
1651478600000|2022-05-02 08:03:20|4757|4755|4754|4752.5|4757.5|4756|4753.5|4751.5|1843
1651478610000|2022-05-02 08:03:30|4753.5|4752|4753|4752|4754.5|4754|4751.5|4749.5|2228
1651478620000|2022-05-02 08:03:40|4753.5|4753|4752.5|4751.5|4755|4753.5|4751|4749.5|2750
1651478630000|2022-05-02 08:03:50|4752|4751|4749|4748|4752.5|4751|4748.5|4745.5|307
1651478640000|2022-05-02 08:04:00|4749.5|4748.5|4746.5|4744|4751|4750|4745.5|4741.5|2756
1651478650000|2022-05-02 08:04:10|4747.5|4744.5|4743|4741.5|4747.5|4746|4741.5|4737.5|1736
1651478660000|2022-05-02 08:04:20|4742.5|4742|4739.5|4738|4745|4743|4738.5|4737|3668
1651478670000|2022-05-02 08:04:30|4739|4738.5|4737.5|4736.5|4739|4738.5|4736.5|4735.5|791
1651478680000|2022-05-02 08:04:40|4738|4737|4735|4734|4740|4738.5|4734.5|4731.5|1445
1651478690000|2022-05-02 08:04:50|4735.5|4734.5|4735.5|4734.5|4736.5|4735.5|4733.5|4730.5|1282
1651478700000|2022-05-02 08:05:00|4735|4733.5|4730|4728.5|4735|4733.5|4728|4726|4992
1651478710000|2022-05-02 08:05:10|4729.5|4728|4726|4724.5|4729.5|4728|4726|4724.5|1018
1651478720000|2022-05-02 08:05:20|4726.5|4725|4728|4726.5|4728.5|4727|4726.5|4725|1156
1651478730000|2022-05-02 08:05:30|4728.5|4727|4731.5|4730.5|4731.5|4730.5|4727.5|4726|3667
1651478740000|2022-05-02 08:05:40|4732|4731|4727|4725.5|4732|4731|4725.5|4724|1809
1651478750000|2022-05-02 08:05:50|4726.5|4725|4727|4725.5|4729|4728|4725.5|4724.5|2450
1651478760000|2022-05-02 08:06:00|4726.5|4725|4724.5|4723|4726.5|4725|4722.5|4719.5|2450
1651478770000|2022-05-02 08:06:10|4724|4722.5|4723|4722|4725.5|4724.5|4721|4719.5|2925
1651478780000|2022-05-02 08:06:20|4722.5|4721.5|4721.5|4719.5|4723|4722|4720|4719|1789
1651478790000|2022-05-02 08:06:30|4721|4719|4714.5|4712.5|4721|4720|4713.5|4712|972
1651478800000|2022-05-02 08:06:40|4714|4713|4723|4721.5|4723|4721.5|4713.5|4711.5|6102
1651478810000|2022-05-02 08:06:50|4723.5|4722|4714.5|4712.5|4723.5|4723|4713.5|4710.5|4751
1651478820000|2022-05-02 08:07:00|4715|4713|4711|4709|4715.5|4714.5|4709|4706|1530
1651478830000|2022-05-02 08:07:10|4711.5|4709.5|4713|4711|4718|4716.5|4709|4707|5564
1651478840000|2022-05-02 08:07:20|4713.5|4712|4707.5|4706|4713.5|4712|4707.5|4705|4247
1651478850000|2022-05-02 08:07:30|4708|4706.5|4707.5|4705.5|4708|4706.5|4704|4702.5|1317
1651478860000|2022-05-02 08:07:40|4707|4704|4706|4704.5|4707|4705|4700.5|4699|3656
1651478870000|2022-05-02 08:07:50|4706.5|4705|4710|4708|4714|4713|4706|4704|6541
1651478880000|2022-05-02 08:08:00|4710.5|4708.5|4707|4705.5|4712|4710.5|4707|4705.5|3000
1651478890000|2022-05-02 08:08:10|4707.5|4706|4707.5|4706|4710.5|4708|4707.5|4706|2037
1651478900000|2022-05-02 08:08:20|4708|4707|4710|4708|4711|4710|4708|4707|2546
1651478910000|2022-05-02 08:08:30|4710.5|4709|4707|4706|4713|4711|4707|4705.5|3586
1651478920000|2022-05-02 08:08:40|4706.5|4705.5|4709.5|4708|4709.5|4708.5|4704|4701|1420
1651478930000|2022-05-02 08:08:50|4709|4708.5|4711|4709.5|4712.5|4711|4708.5|4707|3958
1651478940000|2022-05-02 08:09:00|4711.5|4710.5|4710|4708.5|4714.5|4713|4710|4707.5|1461
1651478950000|2022-05-02 08:09:10|4710.5|4709|4705.5|4704|4713.5|4712|4705.5|4703.5|3880
1651478960000|2022-05-02 08:09:20|4706|4704.5|4712|4710|4712|4710|4706|4704.5|1026
1651478970000|2022-05-02 08:09:30|4712.5|4711|4713.5|4711.5|4713.5|4712|4708.5|4707|1847
1651478980000|2022-05-02 08:09:40|4712.5|4712|4710|4708|4713.5|4712|4707|4705.5|1949
1651478990000|2022-05-02 08:09:50|4709.5|4709|4710|4709|4713.5|4711.5|4709|4707|2325
1651479000000|2022-05-02 08:10:00|4710.5|4709.5|4705|4703.5|4712.5|4711|4704|4703|2803
1651479010000|2022-05-02 08:10:10|4705.5|4703|4712.5|4711|4713.5|4711.5|4705.5|4703|891
1651479020000|2022-05-02 08:10:20|4713|4711.5|4714|4712.5|4715|4713.5|4711.5|4710.5|2396
1651479030000|2022-05-02 08:10:30|4713.5|4713|4714.5|4713|4716.5|4714.5|4711.5|4710|3325
1651479040000|2022-05-02 08:10:40|4714|4712.5|4714.5|4712.5|4718|4716|4713.5|4711.5|2363
1651479050000|2022-05-02 08:10:50|4715|4713|4711.5|4709.5|4716.5|4715|4711.5|4709.5|3584
1651479060000|2022-05-02 08:11:00|4712|4710|4712|4710.5|4713.5|4712.5|4712|4710|1356
1651479070000|2022-05-02 08:11:10|4711.5|4710|4711.5|4710.5|4712.5|4711.5|4710.5|4708.5|1885
1651479080000|2022-05-02 08:11:20|4711|4710|4711|4709.5|4712|4710.5|4710.5|4709|476
1651479090000|2022-05-02 08:11:30|4710.5|4709|4710.5|4709.5|4711.5|4710|4710|4708|1471
1651479100000|2022-05-02 08:11:40|4710|4709|4706|4704.5|4710|4709|4706|4703.5|1702
1651479110000|2022-05-02 08:11:50|4705.5|4704|4699|4697.5|4706|4704|4698.5|4697|2743
1651479120000|2022-05-02 08:12:00|4698.5|4697|4692.5|4691.5|4698.5|4697|4692|4691|2706
1651479130000|2022-05-02 08:12:10|4693.5|4692|4694.5|4692.5|4697|4695|4693|4692|1432
1651479140000|2022-05-02 08:12:20|4694|4693|4692.5|4692|4695.5|4694|4692.5|4691.5|1183
1651479150000|2022-05-02 08:12:30|4693|4691.5|4694.5|4693|4695|4694|4692|4691|1578
1651479160000|2022-05-02 08:12:40|4695|4693.5|4693.5|4692|4695|4693.5|4692.5|4691.5|415
1651479170000|2022-05-02 08:12:50|4693|4691.5|4691|4690|4693|4691.5|4691|4690|1833
1651479180000|2022-05-02 08:13:00|4691.5|4690.5|4691.5|4690|4692|4690.5|4691.5|4690|374
1651479190000|2022-05-02 08:13:10|4693|4690.5|4691.5|4690|4693.5|4692.5|4691.5|4690|2221
1651479200000|2022-05-02 08:13:20|4690.5|4689.5|4682|4680.5|4690.5|4689.5|4682|4680|2986
1651479210000|2022-05-02 08:13:30|4681.5|4680|4682.5|4681|4685.5|4683.5|4681.5|4680|1262
1651479220000|2022-05-02 08:13:40|4682|4680.5|4681.5|4680.5|4684.5|4683|4681.5|4680|650
1651479230000|2022-05-02 08:13:50|4681|4680|4680.5|4679|4682|4680.5|4678.5|4677|3750
1651479240000|2022-05-02 08:14:00|4680|4678.5|4678|4677|4680|4678.5|4677|4675.5|958
1651479250000|2022-05-02 08:14:10|4677.5|4676.5|4677|4675.5|4677.5|4677|4677|4675.5|108
1651479260000|2022-05-02 08:14:20|4676.5|4676|4673|4671.5|4677|4676|4672.5|4671|3187
1651479270000|2022-05-02 08:14:30|4672.5|4671|4674|4672.5|4675|4673.5|4672.5|4671|2752
1651479280000|2022-05-02 08:14:40|4673|4672|4668.5|4667.5|4673|4672|4668|4666.5|4672
1651479290000|2022-05-02 08:14:50|4669|4668|4667|4666|4670|4669|4667|4666|1595
1651479300000|2022-05-02 08:15:00|4666.5|4665|4677.5|4676|4678.5|4676|4665|4663.5|12162
1651479310000|2022-05-02 08:15:10|4678.5|4676.5|4680|4678.5|4683.5|4681.5|4677.5|4675.5|1427
1651479320000|2022-05-02 08:15:20|4679.5|4679|4678.5|4677|4680.5|4679|4678|4676|1297
1651479330000|2022-05-02 08:15:30|4679|4677.5|4678.5|4677|4683|4681|4677|4676|2488
1651479340000|2022-05-02 08:15:40|4678|4676.5|4677.5|4675.5|4678.5|4677|4676.5|4675.5|889
1651479350000|2022-05-02 08:15:50|4677|4675|4676|4674.5|4677.5|4676.5|4676|4674|448
1651479360000|2022-05-02 08:16:00|4676.5|4675|4683|4681.5|4684.5|4683|4676.5|4675|802
1651479370000|2022-05-02 08:16:10|4683.5|4682|4689.5|4688.5|4690.5|4688.5|4683.5|4682|979
1651479380000|2022-05-02 08:16:20|4689|4688|4689|4687.5|4691.5|4690|4687.5|4686|2664
1651479390000|2022-05-02 08:16:30|4688.5|4687|4691|4689.5|4691|4690|4687.5|4686.5|1058
1651479400000|2022-05-02 08:16:40|4690.5|4689|4687.5|4685.5|4691|4690|4684|4683|10398
1651479410000|2022-05-02 08:16:50|4688|4686|4690|4688.5|4691|4689|4687.5|4686|1313
1651479420000|2022-05-02 08:17:00|4689.5|4689|4693.5|4692.5|4694|4692.5|4689.5|4688|1534
1651479430000|2022-05-02 08:17:10|4693|4692|4687.5|4685.5|4695|4693.5|4687|4685|10167
1651479440000|2022-05-02 08:17:20|4688|4686|4687.5|4685.5|4688|4686.5|4686.5|4685|1584
1651479450000|2022-05-02 08:17:30|4687|4686|4691|4690|4692|4690.5|4686.5|4685|2237
1651479460000|2022-05-02 08:17:40|4690.5|4689|4691.5|4690|4691.5|4690.5|4688.5|4687|1061
1651479470000|2022-05-02 08:17:50|4692|4691|4692.5|4691|4693.5|4692|4691.5|4690|1039
1651479480000|2022-05-02 08:18:00|4692|4690.5|4690.5|4689|4693.5|4692|4689.5|4688.5|5411
1651479490000|2022-05-02 08:18:10|4690|4689.5|4695|4694|4695|4694|4689|4687.5|3671
1651479500000|2022-05-02 08:18:20|4695.5|4693.5|4698|4696.5|4698|4696.5|4692.5|4691|1900
1651479510000|2022-05-02 08:18:30|4698.5|4697|4695|4693.5|4698.5|4697|4695|4693.5|1265
1651479520000|2022-05-02 08:18:40|4694.5|4693|4691|4690|4695|4693|4690.5|4689|1557
1651479530000|2022-05-02 08:18:50|4692|4690.5|4690.5|4689|4692|4691|4689|4687.5|539
1651479540000|2022-05-02 08:19:00|4690|4689.5|4690|4688|4690|4690|4688.5|4687|910
1651479550000|2022-05-02 08:19:10|4689.5|4688.5|4687.5|4686|4689.5|4688.5|4687|4685.5|518
1651479560000|2022-05-02 08:19:20|4688|4686.5|4689|4687.5|4690|4689|4687.5|4686|3843
1651479570000|2022-05-02 08:19:30|4688.5|4687|4679|4678|4688.5|4687|4679|4677.5|1921
1651479580000|2022-05-02 08:19:40|4678.5|4677.5|4676|4675.5|4679|4678|4675|4673|724
1651479590000|2022-05-02 08:19:50|4677|4675|4678|4676|4680|4678.5|4677|4675|633
1651479600000|2022-05-02 08:20:00|4677.5|4675.5|4677|4676|4679|4676.5|4674|4672|6130
1651479610000|2022-05-02 08:20:10|4676.5|4675|4682.5|4680.5|4683|4681|4676|4674.5|247
1651479620000|2022-05-02 08:20:20|4682|4680|4685|4684|4686.5|4684.5|4681.5|4680|479
1651479630000|2022-05-02 08:20:30|4685.5|4684.5|4683|4682|4688|4686.5|4683|4681.5|1593
1651479640000|2022-05-02 08:20:40|4682.5|4681.5|4686|4684.5|4686|4684.5|4682|4680|720
1651479650000|2022-05-02 08:20:50|4686.5|4685|4687.5|4686|4688|4686|4686|4685|751
1651479660000|2022-05-02 08:21:00|4687|4686.5|4690|4688.5|4692|4690.5|4686|4684.5|8207
1651479670000|2022-05-02 08:21:10|4689.5|4689|4691.5|4690|4692|4691|4689|4687.5|218
1651479680000|2022-05-02 08:21:20|4691|4689.5|4691|4689.5|4692.5|4691|4690.5|4689.5|251
1651479690000|2022-05-02 08:21:30|4691.5|4690|4689.5|4688|4692|4691|4689.5|4688|820
1651479700000|2022-05-02 08:21:40|4689|4687.5|4687|4685|4689.5|4688.5|4685.5|4685|2741
1651479710000|2022-05-02 08:21:50|4686.5|4684.5|4684|4682.5|4687|4685.5|4683.5|4682|1207
1651479720000|2022-05-02 08:22:00|4684.5|4683|4686.5|4685.5|4686.5|4686|4684.5|4683|37
1651479730000|2022-05-02 08:22:10|4686|4685|4686|4684.5|4686|4685|4683|4681|259
1651479740000|2022-05-02 08:22:20|4685.5|4684|4683|4682|4686.5|4685|4683|4681|1278
1651479750000|2022-05-02 08:22:30|4682.5|4682.5|4683|4681.5|4683.5|4682.5|4682|4680.5|395
1651479760000|2022-05-02 08:22:40|4683.5|4682|4685.5|4684|4686|4684|4683.5|4682|439
1651479770000|2022-05-02 08:22:50|4685|4684.5|4686.5|4685|4686.5|4685.5|4685|4683.5|196
1651479780000|2022-05-02 08:23:00|4686|4685.5|4685.5|4684|4686.5|4685.5|4685.5|4684|350
1651479790000|2022-05-02 08:23:10|4685|4683.5|4688|4686|4690|4688|4684.5|4683.5|738
1651479800000|2022-05-02 08:23:20|4688.5|4686.5|4689|4687|4689|4687.5|4688|4686.5|3
1651479810000|2022-05-02 08:23:30|4688.5|4687.5|4687.5|4686.5|4688.5|4687.5|4687.5|4686|137
1651479820000|2022-05-02 08:23:40|4687|4686|4689|4687.5|4689|4687.5|4687|4686|512
1651479830000|2022-05-02 08:23:50|4689.5|4688|4687|4685.5|4692.5|4691|4687|4685.5|4494
1651479840000|2022-05-02 08:24:00|4686.5|4685|4690|4689|4691.5|4690|4686|4684.5|1199
1651479850000|2022-05-02 08:24:10|4689.5|4689.5|4690.5|4689|4693|4691.5|4689.5|4688|3426
1651479860000|2022-05-02 08:24:20|4691|4689.5|4689|4687.5|4692|4690.5|4688|4686.5|773
1651479870000|2022-05-02 08:24:30|4689.5|4688|4687.5|4686|4690.5|4689|4687.5|4685.5|1400
1651479880000|2022-05-02 08:24:40|4688|4686.5|4687.5|4686|4688.5|4687|4687|4685|117
1651479890000|2022-05-02 08:24:50|4687|4685.5|4687.5|4686|4687.5|4686|4687|4685.5|0
1651479900000|2022-05-02 08:25:00|4687|4685|4688.5|4686.5|4691|4689.5|4685.5|4684|6572
1651479910000|2022-05-02 08:25:10|4688|4686|4684.5|4684|4688|4686|4684.5|4683.5|1364
1651479920000|2022-05-02 08:25:20|4685|4684.5|4685|4683.5|4685.5|4684.5|4684.5|4683|210
1651479930000|2022-05-02 08:25:30|4684.5|4683|4683.5|4682|4686|4685|4682.5|4681|4095
1651479940000|2022-05-02 08:25:40|4684|4682.5|4685.5|4684|4687|4685.5|4684|4682.5|2273
1651479950000|2022-05-02 08:25:50|4685|4684.5|4687|4685.5|4687|4685.5|4685|4684|240
1651479960000|2022-05-02 08:26:00|4687.5|4686|4687.5|4686.5|4688.5|4687|4687|4685.5|310
1651479970000|2022-05-02 08:26:10|4688|4686|4690.5|4689|4690.5|4689|4688|4686|355
1651479980000|2022-05-02 08:26:20|4690|4688.5|4690|4688.5|4690.5|4689|4688.5|4687.5|1381
1651479990000|2022-05-02 08:26:30|4689.5|4689|4688.5|4687.5|4689.5|4689|4687|4685.5|984
1651480000000|2022-05-02 08:26:40|4688|4687|4685.5|4684|4688.5|4687|4685.5|4684|2066
1651480010000|2022-05-02 08:26:50|4686|4684.5|4688|4687.5|4688.5|4687.5|4685.5|4684|418
1651480020000|2022-05-02 08:27:00|4688.5|4687|4688|4686.5|4688.5|4687|4687.5|4686.5|127
1651480030000|2022-05-02 08:27:10|4687.5|4686|4691.5|4690|4692.5|4691|4687|4685.5|1784
1651480040000|2022-05-02 08:27:20|4692|4690.5|4694|4692.5|4694.5|4693|4691.5|4690.5|559
1651480050000|2022-05-02 08:27:30|4693.5|4692|4693|4691.5|4694|4692.5|4692.5|4691|886
1651480060000|2022-05-02 08:27:40|4692.5|4692|4692|4691|4692.5|4692|4691|4690.5|200
1651480070000|2022-05-02 08:27:50|4691.5|4691.5|4693.5|4693|4694|4693|4691.5|4691|294
1651480080000|2022-05-02 08:28:00|4694|4693.5|4692.5|4691.5|4695|4694|4692|4690.5|3358
1651480090000|2022-05-02 08:28:10|4692|4691|4690|4689|4692.5|4691|4689.5|4688.5|855
1651480100000|2022-05-02 08:28:20|4690.5|4688.5|4692|4690.5|4692|4690.5|4690.5|4688.5|456
1651480110000|2022-05-02 08:28:30|4691.5||4692||4692||4691.5||0
1651480120000|2022-05-02 08:28:40|4691.5||4692||4692||4691.5||87
1651480130000|2022-05-02 08:28:50|4691.5||4692||4692||4691||50
1651480140000|2022-05-02 08:29:00|4691.5|4690|4686|4685|4691.5|4690|4686|4685|2994
1651480150000|2022-05-02 08:29:10|4686.5|4685.5|4687|4685.5|4688|4687|4686|4685|562
1651480160000|2022-05-02 08:29:20|4686.5|4686|4688|4687|4689.5|4688.5|4686.5|4685|2402
1651480170000|2022-05-02 08:29:30|4687.5|4686.5|4685|4684|4687.5|4686.5|4685|4683.5|806
1651480180000|2022-05-02 08:29:40|4684.5|4683.5|4685|4683.5|4685|4684|4684.5|4683|191
1651480190000|2022-05-02 08:29:50|4685.5|4684|4679.5|4678.5|4686|4684.5|4679.5|4678|1403
1651480200000|2022-05-02 08:30:00|4680|4679|4681.5|4679.5|4681.5|4680|4678.5|4677.5|1148
1651480210000|2022-05-02 08:30:10|4682|4680|4678.5|4677.5|4682|4680|4678|4676.5|1941
1651480220000|2022-05-02 08:30:20|4679|4678|4680.5|4679.5|4680.5|4679.5|4677.5|4677|1194
1651480230000|2022-05-02 08:30:30|4681|4680|4680.5|4679|4681.5|4680|4679.5|4678|1381
1651480240000|2022-05-02 08:30:40|4681|4679.5|4683|4682|4683|4682|4680|4678.5|2412
1651480250000|2022-05-02 08:30:50|4682.5|4681.5|4684.5|4683.5|4684.5|4683.5|4682|4681|1346
1651480260000|2022-05-02 08:31:00|4684|4683|4684.5|4682.5|4684.5|4683.5|4683.5|4682.5|405
1651480270000|2022-05-02 08:31:10|4684|4683|4684.5|4683|4684.5|4683|4683.5|4682.5|173
1651480280000|2022-05-02 08:31:20|4684|4683.5|4685.5|4684.5|4686|4685|4684|4683.5|388
1651480290000|2022-05-02 08:31:30|4685|4684|4684.5|4683.5|4685.5|4684|4684|4682.5|325
1651480300000|2022-05-02 08:31:40|4685|4684|4685.5|4684.5|4685.5|4684.5|4685|4683.5|257
1651480310000|2022-05-02 08:31:50|4685|4684|4685.5|4684.5|4685.5|4684.5|4684.5|4683.5|571
1651480320000|2022-05-02 08:32:00|4685|4684|4685.5|4684|4686.5|4685|4684.5|4683.5|799
1651480330000|2022-05-02 08:32:10|4684.5|4683.5|4685|4684|4686|4685|4684.5|4683.5|234
1651480340000|2022-05-02 08:32:20|4685.5|4684.5|4684|4682.5|4686|4684.5|4682.5|4681.5|1859
1651480350000|2022-05-02 08:32:30|4683.5|4680.5|4685.5|4684.5|4685.5|4684.5|4681.5|4680.5|5443
1651480360000|2022-05-02 08:32:40|4685|4684|4685.5|4684.5|4687|4686.5|4685|4683.5|1816
1651480370000|2022-05-02 08:32:50|4685|4684|4687.5|4686|4687.5|4686|4685|4683.5|767
1651480380000|2022-05-02 08:33:00|4687|4685.5|4688.5|4688|4690|4688.5|4686.5|4685|1937
1651480390000|2022-05-02 08:33:10|4689|4688.5|4690|4689|4691|4689.5|4688|4686.5|2023
1651480400000|2022-05-02 08:33:20|4689.5|4688.5|4688.5|4687|4690|4688.5|4688|4687|1025
1651480410000|2022-05-02 08:33:30|4688|4686.5|4687.5|4686|4688.5|4687|4687.5|4686|360
1651480420000|2022-05-02 08:33:40|4688|4686.5|4688|4687|4688.5|4687|4688|4686.5|0
1651480430000|2022-05-02 08:33:50|4687.5|4686.5|4686.5|4685.5|4688|4687|4686|4685|1596
1651480440000|2022-05-02 08:34:00|4687|4685|4686|4685|4687|4685.5|4685.5|4685|901
1651480450000|2022-05-02 08:34:10|4685.5|4684.5|4684.5|4683.5|4686|4685|4683.5|4682|2209
1651480460000|2022-05-02 08:34:20|4685|4684|4687|4686|4687.5|4686|4683.5|4682.5|2178
1651480470000|2022-05-02 08:34:30|4686.5|4685.5|4686|4685|4686.5|4686|4685.5|4684.5|601
1651480480000|2022-05-02 08:34:40|4686.5|4684.5|4685.5|4684|4686.5|4686|4683.5|4682.5|705
1651480490000|2022-05-02 08:34:50|4685|4684.5|4685.5|4684.5|4685.5|4685|4685|4684|312
1651480500000|2022-05-02 08:35:00|4685|4684|4685.5|4684.5|4685.5|4684.5|4684|4682|275
1651480510000|2022-05-02 08:35:10|4685|4684|4686|4685|4686|4685|4684.5|4684|199
1651480520000|2022-05-02 08:35:20|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|4685.5|4685|31
1651480530000|2022-05-02 08:35:30|4686|4686|4687.5|4686|4687.5|4686.5|4686|4685.5|252
1651480540000|2022-05-02 08:35:40|4687|4685.5|4685.5|4684.5|4687|4685.5|4685.5|4684.5|161
1651480550000|2022-05-02 08:35:50|4686|4685|4686|4685|4689.5|4688|4685.5|4684.5|3539
1651480560000|2022-05-02 08:36:00|4685.5|4684.5|4685|4683.5|4686|4685|4684|4682.5|1648
1651480570000|2022-05-02 08:36:10|4685.5|4684|4685|4683.5|4686|4684.5|4684.5|4683.5|679
1651480580000|2022-05-02 08:36:20|4685.5|4684|4687.5|4686|4687.5|4686.5|4684|4683.5|1637
1651480590000|2022-05-02 08:36:30|4687|4686.5|4687.5|4686.5|4688.5|4687.5|4686.5|4686|370
1651480600000|2022-05-02 08:36:40|4688|4687|4689|4688|4689|4688|4688|4686.5|283
1651480610000|2022-05-02 08:36:50|4688.5|4688.5|4686|4685|4689|4688.5|4686|4684.5|964
1651480620000|2022-05-02 08:37:00|4685.5|4684.5|4689|4688|4689|4688|4685.5|4684.5|724
1651480630000|2022-05-02 08:37:10|4688.5|4687.5|4689|4688|4689|4688|4687.5|4686.5|738
1651480640000|2022-05-02 08:37:20|4688.5|4687.5|4689|4688|4690|4688.5|4688.5|4687.5|1157
1651480650000|2022-05-02 08:37:30|4688.5|4688.5|4686.5|4685.5|4690|4689|4686|4685.5|1287
1651480660000|2022-05-02 08:37:40|4686|4685|4685|4684.5|4686|4685|4684|4682.5|1613
1651480670000|2022-05-02 08:37:50|4685.5|4685|4687.5|4686.5|4687.5|4686.5|4685|4684.5|690
1651480680000|2022-05-02 08:38:00|4688|4686|4688|4687|4688.5|4687.5|4686.5|4685.5|2020
1651480690000|2022-05-02 08:38:10|4688.5|4687.5|4688.5|4688|4688.5|4688|4687.5|4686|1172
1651480700000|2022-05-02 08:38:20|4689|4688.5|4692|4691|4692|4691|4689|4688|742
1651480710000|2022-05-02 08:38:30|4691.5|4691.5|4694|4693|4694|4693.5|4691.5|4690.5|2210
1651480720000|2022-05-02 08:38:40|4693.5|4693.5|4693|4692|4694.5|4693.5|4692.5|4691.5|836
1651480730000|2022-05-02 08:38:50|4692.5|4691.5|4693.5|4692.5|4694|4693.5|4692.5|4691.5|824
1651480740000|2022-05-02 08:39:00|4693|4692|4691.5|4690.5|4694|4693|4690.5|4689.5|2453
1651480750000|2022-05-02 08:39:10|4691|4690|4690|4689|4691|4690.5|4689.5|4688.5|2701
1651480760000|2022-05-02 08:39:20|4690.5|4689.5|4691.5|4690.5|4692|4691|4690.5|4689.5|681
1651480770000|2022-05-02 08:39:30|4692|4691|4692|4691.5|4693.5|4692.5|4691.5|4691|1309
1651480780000|2022-05-02 08:39:40|4692.5|4691|4692.5|4691.5|4695.5|4694.5|4691.5|4690.5|3928
1651480790000|2022-05-02 08:39:50|4693.5|4692|4692|4691.5|4694|4692.5|4691|4689.5|1282
1651480800000|2022-05-02 08:40:00|4692.5|4691|4692|4690.5|4693|4692|4691.5|4690.5|1282
1651480810000|2022-05-02 08:40:10|4691.5|4691|4692|4691|4693|4692|4691|4689.5|1289
1651480820000|2022-05-02 08:40:20|4692.5|4691.5|4693|4691.5|4693|4692|4691|4690|1510
1651480830000|2022-05-02 08:40:30|4692.5|4691|4693|4691.5|4693|4692|4692|4691|528
1651480840000|2022-05-02 08:40:40|4692.5|4692|4693|4692|4694.5|4693.5|4692|4691.5|1135
1651480850000|2022-05-02 08:40:50|4693.5|4692.5|4695.5|4694.5|4696|4694.5|4693|4692|1350
1651480860000|2022-05-02 08:41:00|4696|4695|4695.5|4694.5|4696.5|4695|4695|4694.5|65
1651480870000|2022-05-02 08:41:10|4695|4695|4697.5|4696.5|4698|4696.5|4695|4695|661
1651480880000|2022-05-02 08:41:20|4697|4696|4696.5|4695|4697.5|4696|4696|4694.5|708
1651480890000|2022-05-02 08:41:30|4696|4694.5|4693.5|4692.5|4697|4695.5|4693|4691.5|3862
1651480900000|2022-05-02 08:41:40|4693|4692|4692|4691|4693|4692|4691.5|4690.5|1476
1651480910000|2022-05-02 08:41:50|4691.5|4690.5|4691.5|4690|4691.5|4690.5|4690.5|4689.5|407
1651480920000|2022-05-02 08:42:00|4691|4690.5|4691|4689.5|4691.5|4690.5|4690|4689|198
1651480930000|2022-05-02 08:42:10|4690.5|4690|4690|4689|4690.5|4690|4689|4687.5|128
1651480940000|2022-05-02 08:42:20|4689.5|4688|4688|4686.5|4689.5|4688|4688|4686.5|731
1651480950000|2022-05-02 08:42:30|4687.5|4687|4688|4687|4688|4687.5|4687|4686|230
1651480960000|2022-05-02 08:42:40|4687.5|4687.5|4687.5|4686.5|4687.5|4687.5|4687.5|4686|0
1651480970000|2022-05-02 08:42:50|4686.5|4686|4686|4685|4687.5|4686|4685.5|4684.5|532
1651480980000|2022-05-02 08:43:00|4686.5|4684.5|4684.5|4683.5|4686.5|4684.5|4684|4683|272
1651480990000|2022-05-02 08:43:10|4684|4683|4684|4683|4685|4684.5|4683.5|4682.5|795
1651481000000|2022-05-02 08:43:20|4683.5|4683.5|4683|4682|4683.5|4683.5|4682.5|4681.5|548
1651481010000|2022-05-02 08:43:30|4682.5|4681.5|4682|4681.5|4682.5|4682|4682|4680.5|421
1651481020000|2022-05-02 08:43:40|4681.5|4681|4681.5|4681|4682|4681|4681.5|4680.5|415
1651481030000|2022-05-02 08:43:50|4682|4680.5|4683.5|4682|4683.5|4682.5|4682|4680.5|2345
1651481040000|2022-05-02 08:44:00|4683|4681.5|4681|4680.5|4683|4681.5|4681|4680.5|195
1651481050000|2022-05-02 08:44:10|4681.5|4680|4683|4682|4683.5|4682.5|4681.5|4680|1438
1651481060000|2022-05-02 08:44:20|4682.5|4681.5|4681.5|4680.5|4683.5|4682|4681.5|4680.5|1135
1651481070000|2022-05-02 08:44:30|4682|4681|4682.5|4681.5|4682.5|4681.5|4681.5|4680.5|0
1651481080000|2022-05-02 08:44:40|4683|4681|4683.5|4682.5|4684|4683.5|4683|4681|799
1651481090000|2022-05-02 08:44:50|4684|4683|4685|4684|4685|4684.5|4684|4683|1182
1651481100000|2022-05-02 08:45:00|4684.5|4683.5|4685.5|4684.5|4686.5|4685.5|4684.5|4683.5|1574
1651481110000|2022-05-02 08:45:10|4685|4684|4684.5|4683|4685.5|4684.5|4684|4683|800
1651481120000|2022-05-02 08:45:20|4684|4682.5|4683.5|4682|4684|4682.5|4682.5|4681.5|757
1651481130000|2022-05-02 08:45:30|4683|4682.5|4683|4682|4683.5|4682.5|4682|4681|869
1651481140000|2022-05-02 08:45:40|4682.5|4682.5|4682.5|4681.5|4683|4682.5|4682.5|4681.5|0
1651481150000|2022-05-02 08:45:50|4683|4682|4684.5|4683|4685.5|4684|4683|4682|1212
1651481160000|2022-05-02 08:46:00|4684|4683.5|4685.5|4684.5|4685.5|4684.5|4683.5|4682|777
1651481170000|2022-05-02 08:46:10|4685|4684|4684|4683|4685|4684.5|4683|4681.5|1116
1651481180000|2022-05-02 08:46:20|4683.5|4682.5|4683.5|4683|4684.5|4683|4683|4682|0
1651481190000|2022-05-02 08:46:30|4684|4682.5|4683.5|4682|4684.5|4683|4683.5|4682|64
1651481200000|2022-05-02 08:46:40|4683|4682.5|4685|4684|4685.5|4684|4683|4682|1330
1651481210000|2022-05-02 08:46:50|4684.5|4683.5|4684.5|4683.5|4685|4684|4684.5|4683.5|141
1651481220000|2022-05-02 08:47:00|4684|4684|4684|4683|4685.5|4684|4684|4683|438
1651481230000|2022-05-02 08:47:10|4683.5|4683.5|4685.5|4684|4686.5|4685.5|4683.5|4683|3220
1651481240000|2022-05-02 08:47:20|4685|4683.5|4684|4683|4685.5|4683.5|4684|4683|430
1651481250000|2022-05-02 08:47:30|4683.5|4683.5|4684|4683.5|4684.5|4683.5|4683|4682|3264
1651481260000|2022-05-02 08:47:40|4684.5|4683|4684|4683|4684.5|4683|4684|4682.5|0
1651481270000|2022-05-02 08:47:50|4684.5|4683.5|4684|4683|4684.5|4683.5|4683.5|4682.5|855
1651481280000|2022-05-02 08:48:00|4683.5|4682.5|4683.5|4682.5|4684|4683|4683|4682|836
1651481290000|2022-05-02 08:48:10|4683|4682|4683.5|4682.5|4684|4682.5|4683|4682|181
1651481300000|2022-05-02 08:48:20|4683|4682|4683|4681.5|4684|4683|4682|4681|1550
1651481310000|2022-05-02 08:48:30|4682.5|4681|4682.5|4681.5|4682.5|4681.5|4682|4680.5|233
1651481320000|2022-05-02 08:48:40|4682|4681|4681.5|4680.5|4682.5|4681.5|4681|4680.5|639
1651481330000|2022-05-02 08:48:50|4681|4681|4682.5|4681.5|4683.5|4682.5|4681|4680.5|1938
1651481340000|2022-05-02 08:49:00|4683|4682|4683.5|4682.5|4684|4682.5|4682.5|4681.5|140
1651481350000|2022-05-02 08:49:10|4683|4682|4681.5|4681|4683|4682|4681.5|4681|395
1651481360000|2022-05-02 08:49:20|||||||||2562
1651481370000|2022-05-02 08:49:30|||||||||32
1651481380000|2022-05-02 08:49:40|4682|4681.5|4683|4682|4683|4682.5|4682|4681.5|2888
1651481390000|2022-05-02 08:49:50|4683.5|4682.5|4685|4684|4685|4684|4682.5|4681.5|386
1651481400000|2022-05-02 08:50:00|4684.5|4683.5|4682|4681.5|4684.5|4684|4681.5|4680.5|3561
1651481410000|2022-05-02 08:50:10|4681.5|4681|4682|4681|4682.5|4681.5|4681|4680.5|443
1651481420000|2022-05-02 08:50:20|4681.5|4680.5|4681|4680|4681.5|4681|4680.5|4680|1499
1651481430000|2022-05-02 08:50:30|4681.5|4680.5|4680.5|4679.5|4681.5|4680.5|4680|4679.5|3161
1651481440000|2022-05-02 08:50:40|4681|4680|4680|4679|4681|4680|4680|4679|1740
1651481450000|2022-05-02 08:50:50|4679.5|4679.5|4680|4679|4680|4679.5|4679.5|4679|56
1651481460000|2022-05-02 08:51:00|4679.5|4679.5|4678.5|4678|4680|4679.5|4678|4677|3212
1651481470000|2022-05-02 08:51:10|4678|4677.5|4679|4678|4680|4679.5|4677.5|4676.5|4843
1651481480000|2022-05-02 08:51:20|4679.5|4678.5|4679.5|4678.5|4680.5|4679.5|4679|4678|950
1651481490000|2022-05-02 08:51:30|4679|4678|4678|4677|4679|4678|4677.5|4677|503
1651481500000|2022-05-02 08:51:40|4677.5|4676.5|4676.5|4675.5|4678|4676.5|4676|4675.5|1027
1651481510000|2022-05-02 08:51:50|4676|4676|4675.5|4675|4676|4676|4675.5|4675|496
1651481520000|2022-05-02 08:52:00|4675|4674.5|4680|4679|4680|4679|4675|4673.5|2085
1651481530000|2022-05-02 08:52:10|4680.5|4679.5|4680.5|4679.5|4681.5|4680|4679.5|4678.5|1350
1651481540000|2022-05-02 08:52:20|4680|4680|4682|4681.5|4682.5|4681.5|4680|4680|32
1651481550000|2022-05-02 08:52:30|4682.5|4682|4682|4681.5|4683.5|4682.5|4682|4681.5|395
1651481560000|2022-05-02 08:52:40|4681.5|4681|4680.5|4679.5|4681.5|4681|4680.5|4679.5|1484
1651481570000|2022-05-02 08:52:50|4680|4680|4681|4680|4681|4680|4680|4679.5|276
1651481580000|2022-05-02 08:53:00|4681.5|4679.5|4681|4680.5|4681.5|4680.5|4680.5|4679.5|533
1651481590000|2022-05-02 08:53:10|4680.5|4680|4680.5|4680|4681|4680|4680.5|4679.5|1004
1651481600000|2022-05-02 08:53:20|4681|4680.5|4681|4680|4682|4680.5|4681|4679.5|501
1651481610000|2022-05-02 08:53:30|4680.5|4680.5|4681|4680.5|4681|4680.5|4680.5|4680|29
1651481620000|2022-05-02 08:53:40|4680.5|4680|4681|4680|4681|4680.5|4680.5|4679.5|32
1651481630000|2022-05-02 08:53:50|4680.5|4679.5|4681.5|4680.5|4681.5|4680.5|4679|4677.5|1336
1651481640000|2022-05-02 08:54:00|4682|4680|4680.5|4679.5|4682|4680|4680|4679.5|406
1651481650000|2022-05-02 08:54:10|4680|4679|4679|4677.5|4680.5|4679.5|4678|4677|1706
1651481660000|2022-05-02 08:54:20|4679.5|4678|4679.5|4678.5|4680|4679|4679.5|4678|482
1651481670000|2022-05-02 08:54:30|4679|4679|4679.5|4678.5|4680|4679.5|4679|4678.5|974
1651481680000|2022-05-02 08:54:40|4679|4679|4679.5|4678.5|4681|4680.5|4679|4678.5|1099
1651481690000|2022-05-02 08:54:50|4679||4679.5||4679.5||4679||32
1651481700000|2022-05-02 08:55:00|4679|4678|4678.5|4678|4679.5|4678|4678.5|4677.5|331
1651481710000|2022-05-02 08:55:10|4679|4678.5|4679.5|4679|4679.5|4679|4678.5|4678|1845
1651481720000|2022-05-02 08:55:20|4680|4679.5|4680.5|4679.5|4681|4679.5|4679.5|4679|745
1651481730000|2022-05-02 08:55:30|4681|4679|4679|4678|4681|4679.5|4679|4677.5|1197
1651481740000|2022-05-02 08:55:40|4678.5|4677.5|4678|4677|4679|4678|4677.5|4676.5|667
1651481750000|2022-05-02 08:55:50|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|4677|4675.5|488
1651481760000|2022-05-02 08:56:00|4677|4676|4677.5|4676.5|4677.5|4676.5|4676.5|4675|328
1651481770000|2022-05-02 08:56:10|4677|4676|4675.5|4674.5|4677.5|4676.5|4675.5|4674.5|32
1651481780000|2022-05-02 08:56:20|4676.5|4675|4677|4676.5|4677.5|4676.5|4675.5|4675|69
1651481790000|2022-05-02 08:56:30|4676.5|4676|4677|4676|4677|4676|4676|4675.5|204
1651481800000|2022-05-02 08:56:40|4676.5|4675.5|4676|4674.5|4676.5|4676|4675.5|4674.5|1234
1651481810000|2022-05-02 08:56:50|4675.5|4674|4675|4673.5|4676|4674.5|4674|4673|700
1651481820000|2022-05-02 08:57:00|4674.5|4674|4674.5|4673.5|4675|4674|4674|4673|256
1651481830000|2022-05-02 08:57:10|4674|4673|4674|4673|4674.5|4673.5|4674|4673|297
1651481840000|2022-05-02 08:57:20|4673.5|4672.5|4673|4672|4673.5|4672.5|4672.5|4672|1947
1651481850000|2022-05-02 08:57:30|4672.5||4673||4673||4672.5||102
1651481860000|2022-05-02 08:57:40|4672.5||4673||4673||4672.5||32
1651481870000|2022-05-02 08:57:50|4672.5||4673||4673||4672.5||69
1651481880000|2022-05-02 08:58:00|4673.5|4672.5|4673|4672|4674|4673|4673|4672|2288
1651481890000|2022-05-02 08:58:10|4672.5|4672.5|4673|4672|4674|4673|4672.5|4672|691
1651481900000|2022-05-02 08:58:20|4673.5|4672.5|4673|4672|4673.5|4672.5|4673|4672|222
1651481910000|2022-05-02 08:58:30|4674|4672.5|4674.5|4674|4674.5|4674|4673.5|4672.5|967
1651481920000|2022-05-02 08:58:40|4674|4673.5|4675.5|4675|4676|4675.5|4673.5|4672.5|3969
1651481930000|2022-05-02 08:58:50|4676||4676||4676||4675.5||617
1651481940000|2022-05-02 08:59:00|4675.5|4674.5|4674.5|4673.5|4675.5|4674.5|4674|4673|467
1651481950000|2022-05-02 08:59:10|4674|4672.5|4671|4670.5|4674|4672.5|4670.5|4670|4882
1651481960000|2022-05-02 08:59:20|4670.5|4670|4668.5|4668|4671.5|4670.5|4668.5|4668|5302
1651481970000|2022-05-02 08:59:30|4668|4667.5|4667|4666.5|4668|4667.5|4667|4666|618
1651481980000|2022-05-02 08:59:40|4666.5|4666|4667|4666|4667|4666|4666.5|4666|300
1651481990000|2022-05-02 08:59:50|4666.5|4666.5|4665.5|4665|4667|4666.5|4665.5|4665|649
1651482000000|2022-05-02 09:00:00|4666|4664|4665|4664.5|4666|4664.5|4664.5|4664|743
1651482010000|2022-05-02 09:00:10|4664.5|4664|4665|4664.5|4665|4664.5|4664|4662.5|991
1651482020000|2022-05-02 09:00:20|4665.5|4665|4666|4665.5|4666|4665.5|4664|4663|2228
1651482030000|2022-05-02 09:00:30|4666.5|4665|4668|4667|4668|4667|4666|4665|1241
1651482040000|2022-05-02 09:00:40|4667.5|4667.5|4668|4667|4668|4667.5|4667.5|4667|331
1651482050000|2022-05-02 09:00:50|4667.5|4666.5|4668|4667|4668|4667|4667.5|4666.5|175
1651482060000|2022-05-02 09:01:00|4667.5|4667.5|4668.5|4667.5|4668.5|4667.5|4667.5|4666.5|1062
1651482070000|2022-05-02 09:01:10||4668||4668||4668||4667.5|0
1651482080000|2022-05-02 09:01:20|4669|4668.5|4669|4668.5|4669.5|4668.5|4669|4668.5|483
1651482090000|2022-05-02 09:01:30|4668.5|4668|4669.5|4669|4669.5|4669|4668.5|4668|407
1651482100000|2022-05-02 09:01:40|4670|4669.5|4672|4671|4672.5|4671|4669.5|4669.5|590
1651482110000|2022-05-02 09:01:50|4671.5|4670.5|4671|4670|4671.5|4670.5|4670.5|4670|293
1651482120000|2022-05-02 09:02:00|4671.5|4670.5|4669.5|4669|4673|4671.5|4669.5|4669|1026
1651482130000|2022-05-02 09:02:10|4669|4668.5|4668|4667.5|4669|4668.5|4668|4667.5|277
1651482140000|2022-05-02 09:02:20|4669||4668||4669||4668||535
1651482150000|2022-05-02 09:02:30|4667.5|4667|4668|4666.5|4668|4667|4667|4666|549
1651482160000|2022-05-02 09:02:40|4669|4667|4671|4670|4671|4670|4668.5|4667|1859
1651482170000|2022-05-02 09:02:50|4670.5|4669.5|4671|4670|4671|4670|4670.5|4669.5|0
1651482180000|2022-05-02 09:03:00|4670.5|4669.5|4671|4670|4671|4670|4670|4669.5|420
1651482190000|2022-05-02 09:03:10|4670.5||4671||4671||4670.5||0
1651482200000|2022-05-02 09:03:20|4670.5|4669.5|4671|4670|4673.5|4672.5|4670|4669.5|3271
1651482210000|2022-05-02 09:03:30|4671.5|4670.5|4672|4671|4672|4671|4670.5|4669.5|0
1651482220000|2022-05-02 09:03:40|4671.5|4670.5|4672|4670.5|4672|4671|4671.5|4670.5|0
1651482230000|2022-05-02 09:03:50|4671.5|4671|4672|4670.5|4672|4671|4671.5|4670.5|0
1651482240000|2022-05-02 09:04:00|4671.5|4671|4672|4671|4672|4671|4671.5|4671|0
1651482250000|2022-05-02 09:04:10|4673|4671.5|4673|4672|4674|4673|4671.5|4671|1683
1651482260000|2022-05-02 09:04:20||4671.5||4672||4672.5||4671.5|0
1651482270000|2022-05-02 09:04:30|4672.5|4672.5|4674|4672.5|4674|4672.5|4671.5|4671|1554
1651482280000|2022-05-02 09:04:40|4673.5|4673|4674.5|4673|4674.5|4673|4673.5|4673|55
1651482290000|2022-05-02 09:04:50|4674|4673.5|4676|4675|4676|4675|4674|4673.5|150
1651482300000|2022-05-02 09:05:00|4676.5|4675.5|4676|4675|4676.5|4675.5|4676|4675|9
1651482310000|2022-05-02 09:05:10|4676.5|4674.5|4675|4674.5|4676.5|4674.5|4674.5|4673|972
1651482320000|2022-05-02 09:05:20|4674.5|4673.5|4675.5|4675|4676|4675|4674.5|4673.5|134
1651482330000|2022-05-02 09:05:30|4676|4674.5|4679|4677.5|4679|4677.5|4676|4674.5|502
1651482340000|2022-05-02 09:05:40|4679.5|4678|4678.5|4677.5|4680|4678.5|4677.5|4677|1256
1651482350000|2022-05-02 09:05:50|4678|4678|4679|4678|4679|4678|4678|4678|107
1651482360000|2022-05-02 09:06:00|4679.5|4678.5|4679|4677.5|4679.5|4678.5|4677.5|4676|5604
1651482370000|2022-05-02 09:06:10|4678.5|4678|4680|4679|4680|4679|4678.5|4677.5|779
1651482380000|2022-05-02 09:06:20|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4679|0
1651482390000|2022-05-02 09:06:30|4680.5|4679.5|4680.5|4679.5|4681|4679.5|4680|4679|419
1651482400000|2022-05-02 09:06:40|4680|4679|4679.5|4679|4680|4679.5|4679|4678.5|2505
1651482410000|2022-05-02 09:06:50|4680|4678.5|4679.5|4678.5|4680|4678.5|4679|4678.5|73
1651482420000|2022-05-02 09:07:00|4680|4679|4680|4679|4680|4679|4679.5|4678.5|20
1651482430000|2022-05-02 09:07:10|4679.5|4678.5|4681|4680|4682|4680.5|4679.5|4678.5|237
1651482440000|2022-05-02 09:07:20|4681.5|4681|4683|4682|4683|4682.5|4681.5|4681|188
1651482450000|2022-05-02 09:07:30|4683.5|4682.5|4683|4682|4683.5|4682.5|4682.5|4682|270
1651482460000|2022-05-02 09:07:40|4683.5||4682.5||4683.5||4682.5||0
1651482470000|2022-05-02 09:07:50|4683|4682.5|4683.5|4682|4683.5|4682.5|4683|4682|505
1651482480000|2022-05-02 09:08:00|4683|4682.5|4684.5|4683.5|4684.5|4683.5|4683|4682|37
1651482490000|2022-05-02 09:08:10|4685||4684.5||4685||4684||30
1651482500000|2022-05-02 09:08:20|4684|4683|4684|4683|4685|4683.5|4683.5|4682.5|822
1651482510000|2022-05-02 09:08:30|4683.5|4682.5|4680.5|4679.5|4683.5|4682.5|4679.5|4679|5110
1651482520000|2022-05-02 09:08:40|4680|4679|4679.5|4678.5|4680.5|4680|4679.5|4678.5|353
1651482530000|2022-05-02 09:08:50|4679|4679|4679.5|4678.5|4680|4679|4679|4678.5|976
1651482540000|2022-05-02 09:09:00||4679||4678.5||4679||4678.5|0
1651482550000|2022-05-02 09:09:10||4679||4678.5||4679||4678.5|369
1651482560000|2022-05-02 09:09:20|4679|4678|4678.5|4677.5|4679|4678|4677.5|4677|9631
1651482570000|2022-05-02 09:09:30|4678|4677|4677.5|4677|4678|4677|4676|4675|2827
1651482580000|2022-05-02 09:09:40|4678|4676.5|4676.5|4675|4678|4676.5|4676|4675|1237
1651482590000|2022-05-02 09:09:50|4676|4675.5|4676|4675|4676.5|4675.5|4675.5|4674.5|0
1651482600000|2022-05-02 09:10:00|4676.5|4675.5|4677|4675.5|4677.5|4676.5|4676.5|4675.5|420
1651482610000|2022-05-02 09:10:10|4676.5|4676|4677|4676|4677|4676|4676.5|4675.5|0
1651482620000|2022-05-02 09:10:20|4676.5|4675.5|4678.5|4677.5|4678.5|4677.5|4676.5|4675.5|216
1651482630000|2022-05-02 09:10:30|4678|4677|4677.5|4676.5|4678|4677|4677.5|4676.5|467
1651482640000|2022-05-02 09:10:40|||||||||11
1651482650000|2022-05-02 09:10:50|4677|4676|4677|4676|4677|4676.5|4676.5|4675.5|826
1651482660000|2022-05-02 09:11:00|4677.5|4676.5|4679.5|4678.5|4680.5|4679|4677.5|4676.5|6705
1651482670000|2022-05-02 09:11:10|4679|4678|4678|4677|4679|4678|4677.5|4677|646
1651482680000|2022-05-02 09:11:20|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|0
1651482690000|2022-05-02 09:11:30|4679|4678|4680.5|4679|4680.5|4679.5|4679|4678|150
1651482700000|2022-05-02 09:11:40|4681|4679.5|4680.5|4679.5|4681|4680|4680.5|4679.5|0
1651482720000|2022-05-02 09:12:00|4681|4680|4681|4680|4681|4680|4680|4679.5|260
1651482730000|2022-05-02 09:12:10|4680.5|4679.5|4680.5|4679.5|4680.5|4679.5|4680.5|4679.5|629
1651482740000|2022-05-02 09:12:20|4680|4680|4680.5|4679.5|4680.5|4680|4680|4679|669
1651482750000|2022-05-02 09:12:30|4680|4680|4679.5|4679|4681|4680|4679.5|4679|1469
1651482760000|2022-05-02 09:12:40|4680|4679.5|4681|4680|4682|4681|4680|4679|1260
1651482770000|2022-05-02 09:12:50|4681.5|4680.5|4679.5|4679|4681.5|4681|4679.5|4679|2453
1651482780000|2022-05-02 09:13:00|4680|4678.5|4679.5|4678.5|4680|4679|4679|4678|2045
1651482790000|2022-05-02 09:13:10||4679||4679||4679||4679|0
1651482800000|2022-05-02 09:13:20|4679|4678.5|4678.5|4677.5|4679.5|4678.5|4678.5|4677.5|661
1651482810000|2022-05-02 09:13:30|4678|4677|4678|4677|4678|4677.5|4677.5|4676.5|280
1651482820000|2022-05-02 09:13:40|4677.5|4676.5|4677|4676|4678|4677|4676.5|4675.5|781
1651482830000|2022-05-02 09:13:50|4677.5|4676.5|4677|4676.5|4677.5|4676.5|4677|4676|80
1651482840000|2022-05-02 09:14:00|4677.5|4677|4678|4677|4678|4677.5|4677.5|4676.5|176
1651482850000|2022-05-02 09:14:10|4677.5|4677.5|4677.5|4676.5|4678|4677.5|4677.5|4676.5|30
1651482860000|2022-05-02 09:14:20|4677|4676|4676.5|4676|4677.5|4676|4676.5|4676|385
1651482870000|2022-05-02 09:14:30|4677|4676.5|4678.5|4677.5|4679|4678|4677|4676.5|612
1651482880000|2022-05-02 09:14:40|4678||4678||4678.5||4678||0
1651482890000|2022-05-02 09:14:50|4678.5|4677|4676.5|4675.5|4678.5|4677|4675.5|4674.5|3311
1651482900000|2022-05-02 09:15:00|4676|4675|4676.5|4676|4676.5|4676|4676|4675|0
1651482910000|2022-05-02 09:15:10|4676|4675.5|4676|4675|4676.5|4676|4675.5|4675|591
1651482920000|2022-05-02 09:15:20|4675.5|4674.5|4676|4675|4676.5|4675.5|4675.5|4674.5|135
1651482930000|2022-05-02 09:15:30|4676.5|4674.5|4675.5|4674.5|4676.5|4675|4675.5|4674.5|794
1651482940000|2022-05-02 09:15:40|4676|4675|4676|4675|4676|4675|4675.5|4674.5|0
1651482950000|2022-05-02 09:15:50|4676.5|4675.5|4676.5|4676|4676.5|4676|4676.5|4675.5|0
1651482960000|2022-05-02 09:16:00|||||||||46
1651482970000|2022-05-02 09:16:10|4676|4675.5|4675|4674.5|4676|4675.5|4675|4674.5|760
1651482980000|2022-05-02 09:16:20|4675.5|4675|4675.5|4675|4675.5|4675|4675|4674.5|697
1651482990000|2022-05-02 09:16:30|4676|4675.5|4676|4675|4677.5|4676.5|4676|4674.5|555
1651483000000|2022-05-02 09:16:40|4675.5|4675.5|4676.5|4675.5|4677|4676.5|4675.5|4675|1569
1651483010000|2022-05-02 09:16:50|||||||||2
1651483020000|2022-05-02 09:17:00|4677|4676|4679|4678|4679.5|4678.5|4677|4676|594
1651483030000|2022-05-02 09:17:10|4679.5|4678.5|4680|4678.5|4680|4679|4678.5|4678.5|275
1651483040000|2022-05-02 09:17:20|4679.5||4679.5||4680||4679||0
1651483050000|2022-05-02 09:17:30|4680|4679|4679.5|4678.5|4680|4679|4679.5|4678.5|0
1651483060000|2022-05-02 09:17:40|4679|4678|4680|4679|4680|4679.5|4678.5|4677.5|3402
1651483070000|2022-05-02 09:17:50|4679.5|4678.5|4679|4678.5|4679.5|4679|4679|4678.5|965
1651483080000|2022-05-02 09:18:00|4678.5|4678|4679.5|4678.5|4680|4678.5|4678|4677.5|3529
1651483090000|2022-05-02 09:18:10|4679|4679|4679.5|4678.5|4679.5|4679|4679|4678.5|0
1651483100000|2022-05-02 09:18:20|4679|4678|4679.5|4678.5|4679.5|4678.5|4679|4678|347
1651483110000|2022-05-02 09:18:30|4679|4678|4678.5|4677.5|4679.5|4678|4678|4677.5|730
1651483120000|2022-05-02 09:18:40|4679|4678|4679|4678|4679|4678|4678.5|4677.5|134
1651483130000|2022-05-02 09:18:50|4678.5|4678.5|4679|4678|4679.5|4679|4678.5|4678|87
1651483140000|2022-05-02 09:19:00|4679.5|4678.5|4680|4679|4681|4679.5|4679.5|4678.5|1109
1651483150000|2022-05-02 09:19:10||4679.5||4679.5||4679.5||4679.5|0
1651483160000|2022-05-02 09:19:20|4680.5|4680|4681|4680|4681|4680.5|4680.5|4680|713
1651483170000|2022-05-02 09:19:30|4680.5|4679.5|4679.5|4679|4680.5|4680|4679.5|4679|1760
1651483180000|2022-05-02 09:19:40|4679|4678|4678.5|4678|4679|4678|4678.5|4677.5|765
1651483190000|2022-05-02 09:19:50|4678|4677.5|4676.5|4676|4678.5|4677.5|4676.5|4675.5|1515
1651483200000|2022-05-02 09:20:00|4676|4675.5|4677|4676|4677|4676|4675|4674.5|1590
1651483210000|2022-05-02 09:20:10||4676.5||4676.5||4676.5||4676|0
1651483220000|2022-05-02 09:20:20|4677.5|4677|4679.5|4678.5|4680|4679|4677.5|4677|618
1651483230000|2022-05-02 09:20:30|4679|4678|4679|4678|4680.5|4679|4678.5|4678|2224
1651483240000|2022-05-02 09:20:40|4679.5|4678.5|4680.5|4679.5|4680.5|4679.5|4679.5|4678.5|75
1651483250000|2022-05-02 09:20:50|4681|4680|4681|4680.5|4682|4681|4680.5|4679.5|465
1651483260000|2022-05-02 09:21:00|4681.5|4681|4682|4681.5|4682|4681.5|4681.5|4681|4
1651483270000|2022-05-02 09:21:10|4681.5|4681|4682|4681|4682|4681.5|4681|4680.5|1518
1651483280000|2022-05-02 09:21:20|4681.5|4680.5|4683.5|4682.5|4683.5|4682.5|4681.5|4680.5|1970
1651483290000|2022-05-02 09:21:30|4683||4683||4683||4683||30
1651483300000|2022-05-02 09:21:40|4683.5|4683|4683.5|4682.5|4683.5|4683|4683.5|4682.5|0
1651483310000|2022-05-02 09:21:50|4683|4683|4683.5|4683|4683.5|4683|4683|4683|138
1651483320000|2022-05-02 09:22:00|4683|4682.5|4685|4684.5|4685|4684.5|4681.5|4680.5|2966
1651483330000|2022-05-02 09:22:10|4685.5|4684|4686|4684.5|4686.5|4685|4685.5|4684|125
1651483340000|2022-05-02 09:22:20|4685.5|4685|4686.5|4686|4686.5|4686|4685.5|4685|150
1651483350000|2022-05-02 09:22:30|4687|4686.5|4687.5|4687|4689|4688|4687|4686.5|2929
1651483360000|2022-05-02 09:22:40|4687|4686.5|4687.5|4686.5|4688|4687|4687|4686|1462
1651483370000|2022-05-02 09:22:50|4687|4686|4688|4687|4688|4687|4686.5|4686|338
1651483380000|2022-05-02 09:23:00|4688.5|4687.5|4687|4686|4689.5|4688.5|4687|4685.5|1167
1651483390000|2022-05-02 09:23:10|4687.5|4686.5|4689|4688|4689|4688|4686.5|4686|564
1651483400000|2022-05-02 09:23:20|4688.5|4687.5|4689|4688|4689|4688|4688|4687|405
1651483410000|2022-05-02 09:23:30|4689.5|4687.5|4689|4688|4689.5|4688|4688.5|4687.5|0
1651483420000|2022-05-02 09:23:40|4690|4688.5|4690.5|4689.5|4691|4690|4689.5|4688.5|1365
1651483430000|2022-05-02 09:23:50|4691|4690|4690.5|4689.5|4691|4690|4690|4689|1415
1651483440000|2022-05-02 09:24:00|4690|4689|4690|4688.5|4690.5|4689|4689.5|4688|970
1651483450000|2022-05-02 09:24:10|4690.5|4689|4689|4688.5|4691|4689.5|4689|4688|1003
1651483460000|2022-05-02 09:24:20|4689.5|4689|4691.5|4690.5|4691.5|4690.5|4689|4689|746
1651483470000|2022-05-02 09:24:30|4691|4690|4691|4689.5|4691.5|4690.5|4690|4689|1180
1651483480000|2022-05-02 09:24:40|4690.5|4689|4689.5|4688.5|4691|4689.5|4689|4688.5|1279
1651483490000|2022-05-02 09:24:50|4690|4689|4690.5|4689.5|4690.5|4689.5|4689.5|4689|154
1651483500000|2022-05-02 09:25:00|4691|4690|4691.5|4690.5|4691.5|4690.5|4690.5|4689.5|0
1651483510000|2022-05-02 09:25:10|4692|4691|4692|4691|4692.5|4691.5|4691.5|4690.5|412
1651483520000|2022-05-02 09:25:20|4691.5|4690.5|4691.5|4690.5|4692|4691|4691.5|4690.5|684
1651483530000|2022-05-02 09:25:30|4692|4691|4691.5|4691|4694|4693|4691.5|4690.5|2446
1651483540000|2022-05-02 09:25:40|4692|4690.5|4691.5|4690.5|4692.5|4691.5|4691.5|4690.5|0
1651483550000|2022-05-02 09:25:50|4691|4690|4691.5|4690.5|4691.5|4690.5|4690.5|4689.5|2076
1651483560000|2022-05-02 09:26:00|4692|4691|4692|4691|4692.5|4691|4692|4691|0
1651483570000|2022-05-02 09:26:10|4691.5||4691.5||4691.5||4691.5||0
1651483580000|2022-05-02 09:26:20|4691|4690.5|4689.5|4688.5|4691.5|4690.5|4689|4688.5|2162
1651483590000|2022-05-02 09:26:30|4689|4689|4688.5|4687.5|4690|4689|4688.5|4687.5|1397
1651483600000|2022-05-02 09:26:40|4688|4687|4689.5|4689|4690|4689.5|4687.5|4687|3527
1651483610000|2022-05-02 09:26:50|4690|4688.5|4689.5|4689|4690.5|4689.5|4689|4688|545
1651483620000|2022-05-02 09:27:00|4690|4689.5|4689.5|4688|4690.5|4690|4689|4688|2094
1651483630000|2022-05-02 09:27:10|4689|4688.5|4689|4688.5|4689|4688.5|4689|4688|0
1651483640000|2022-05-02 09:27:20|4689.5|4688|4688.5|4688|4689.5|4688|4688.5|4688|346
1651483650000|2022-05-02 09:27:30|4689|4688.5|4689|4688.5|4689|4688.5|4688.5|4688|498
1651483660000|2022-05-02 09:27:40|4688.5|4688|4690|4689.5|4690|4689.5|4688.5|4687.5|1129
1651483670000|2022-05-02 09:27:50|4690.5|4690|4690.5|4690|4692|4690.5|4690.5|4689.5|1049
1651483680000|2022-05-02 09:28:00|4691|4690.5|4689|4688|4691|4690.5|4688|4687.5|2515
1651483690000|2022-05-02 09:28:10|4688.5|4687.5|4687.5|4687|4689|4688|4687.5|4687|946
1651483700000|2022-05-02 09:28:20|4688|4687.5|4688|4687|4688|4687.5|4688|4687|0
1651483710000|2022-05-02 09:28:30||4687.5||4687||4687.5||4687|0
1651483720000|2022-05-02 09:28:40|4687.5|4687.5|4688|4687|4688|4687.5|4687.5|4687|186
1651483730000|2022-05-02 09:28:50|4687.5|4687.5|4690|4689|4690.5|4689|4687.5|4687.5|2232
1651483740000|2022-05-02 09:29:00|4689.5|4689.5|4690|4689|4690|4689.5|4689.5|4689|0
1651483750000|2022-05-02 09:29:10|4690.5|4689.5|4691|4690|4691|4690.5|4690.5|4689|623
1651483760000|2022-05-02 09:29:20|4690.5|4690.5|4691|4690.5|4691|4690.5|4690.5|4689|1903
1651483770000|2022-05-02 09:29:30|4690.5|4690|4689.5|4688.5|4691|4690|4689|4688|2065
1651483780000|2022-05-02 09:29:40|4689|4688|4688.5|4687.5|4689.5|4688.5|4688|4687|909
1651483790000|2022-05-02 09:29:50|4688|4687|4688|4687|4688.5|4687|4686.5|4685.5|3675
1651483800000|2022-05-02 09:30:00|4687.5|4687.5|4688.5|4687.5|4689|4688|4687.5|4687|748
1651483810000|2022-05-02 09:30:10|4689|4688|4689|4688|4689|4688|4688.5|4688|0
1651483820000|2022-05-02 09:30:20|4688.5|4688.5|4688.5|4688|4689|4688.5|4688.5|4688|562
1651483830000|2022-05-02 09:30:30|4689|4687.5|4690|4689|4691|4690.5|4688|4687.5|7830
1651483840000|2022-05-02 09:30:40|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|4690.5|4689|154
1651483850000|2022-05-02 09:30:50|4691|4690|4691.5|4690.5|4691.5|4691|4690.5|4690|859
1651483860000|2022-05-02 09:31:00|4692|4691|4691.5|4691|4692|4691|4691.5|4691|41
1651483870000|2022-05-02 09:31:10|4692|4691.5|4693.5|4692.5|4694|4692.5|4692|4691.5|722
1651483880000|2022-05-02 09:31:20|4694|4693|4693.5|4692.5|4694|4693|4693|4692.5|1040
1651483890000|2022-05-02 09:31:30|4694|4693|4694|4693|4694.5|4693.5|4693|4692.5|690
1651483900000|2022-05-02 09:31:40|4693|4692.5|4692.5|4692|4693|4692.5|4692.5|4691.5|1084
1651483910000|2022-05-02 09:31:50|4692|4691.5|4692|4691|4692.5|4692|4691.5|4690.5|1258
1651483920000|2022-05-02 09:32:00||4691.5||4691.5||4691.5||4691.5|5
1651483930000|2022-05-02 09:32:10|4691.5|4691|4692|4691|4692|4691.5|4691.5|4691|1152
1651483940000|2022-05-02 09:32:20||4691.5||4691.5||4691.5||4691|0
1651483950000|2022-05-02 09:32:30|||||||||158
1651483960000|2022-05-02 09:32:40|4692.5|4692|4693.5|4693|4694|4693|4692.5|4692|1182
1651483970000|2022-05-02 09:32:50|4693|4692.5|4693.5|4692.5|4693.5|4692.5|4693|4692|1033
1651483980000|2022-05-02 09:33:00|4693|4693|4694|4693|4694|4693|4692|4691.5|5848
1651483990000|2022-05-02 09:33:10|4693.5|4692.5|4693.5|4692.5|4693.5|4692.5|4693|4692|759
1651484000000|2022-05-02 09:33:20|4693|4693|4693|4692.5|4693.5|4693|4693|4692.5|790
1651484010000|2022-05-02 09:33:30||4692||4692||4692.5||4692|782
1651484020000|2022-05-02 09:33:40||4692.5||4692.5||4692.5||4692|157
1651484030000|2022-05-02 09:33:50|4693.5|4693|4696|4695|4696|4695|4693|4693|1794
1651484040000|2022-05-02 09:34:00|4696.5|4695.5|4696|4695|4696.5|4695.5|4696|4695|49
1651484050000|2022-05-02 09:34:10|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|283
1651484070000|2022-05-02 09:34:30|4696|4695|4696.5|4696|4697|4696|4695.5|4695|1329
1651484080000|2022-05-02 09:34:40|4697|4696.5|4698.5|4697.5|4698.5|4697.5|4697|4696.5|376
1651484090000|2022-05-02 09:34:50|4698|4698|4698.5|4698|4699|4698|4698|4697.5|117
1651484100000|2022-05-02 09:35:00|4699|4698.5|4699|4698|4699|4698.5|4698.5|4698|497
1651484110000|2022-05-02 09:35:10|4698.5||4698.5||4698.5||4698.5||37
1651484140000|2022-05-02 09:35:40|4699|4698.5|4700|4699|4700|4699.5|4699|4698.5|1425
1651484150000|2022-05-02 09:35:50|4699.5|4699.5|4700|4699|4700|4699.5|4699.5|4699|0
1651484160000|2022-05-02 09:36:00|4699.5||4699.5||4699.5||4699.5||0
1651484170000|2022-05-02 09:36:10|4699|4698.5|4698.5|4698|4699|4698.5|4698.5|4698|2391
1651484180000|2022-05-02 09:36:20|||||||||30
1651484190000|2022-05-02 09:36:30|4698|4697.5|4697|4696|4698|4697.5|4696.5|4696|1001
1651484200000|2022-05-02 09:36:40|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696|4695|744
1651484210000|2022-05-02 09:36:50|4696||4696||4696||4696||0
1651484220000|2022-05-02 09:37:00|4695.5|4695|4696|4695.5|4696|4695.5|4694.5|4694|1633
1651484230000|2022-05-02 09:37:10|4696.5|4696|4696.5|4695.5|4696.5|4696|4696.5|4695.5|1549
1651484240000|2022-05-02 09:37:20|4696|4696|4695|4694|4696|4696|4695|4694|907
1651484250000|2022-05-02 09:37:30|4695.5|4693.5|4694.5|4693.5|4695.5|4694|4694|4693.5|639
1651484260000|2022-05-02 09:37:40|4694|4693|4692.5|4692|4694|4693|4692.5|4692|829
1651484280000|2022-05-02 09:38:00|4693|4692.5|4692.5|4692|4693|4692.5|4692.5|4692|1835
1651484290000|2022-05-02 09:38:10|4692|4691.5|4692.5|4691.5|4692.5|4691.5|4692|4691.5|245
1651484300000|2022-05-02 09:38:20||4692||4692||4692||4692|0
1651484310000|2022-05-02 09:38:30|4692|4691.5|4691.5|4690.5|4692|4691.5|4691|4690.5|1714
1651484320000|2022-05-02 09:38:40|4691|4691|4691.5|4690.5|4691.5|4691|4691|4690.5|466
1651484330000|2022-05-02 09:38:50|4692|4691|4692|4691.5|4692.5|4692|4691.5|4691|1300
1651484380000|2022-05-02 09:39:40|4692.5|4692|4693.5|4693|4694|4693|4692.5|4692|514
1651484390000|2022-05-02 09:39:50|4694|4693.5|4694.5|4693.5|4695|4693.5|4694|4692.5|538
1651484410000|2022-05-02 09:40:10|4694|4694|4694|4693.5|4694|4694|4694|4693.5|223
1651484420000|2022-05-02 09:40:20|4693.5|4693|4693|4692.5|4693.5|4693|4693|4692.5|1188
1651484430000|2022-05-02 09:40:30|||||||||34
1651484450000|2022-05-02 09:40:50|4692.5|4692|4692.5|4692|4692.5|4692|4692|4691.5|949
1651484460000|2022-05-02 09:41:00|4692|4691.5|4691.5|4691|4692|4691.5|4691.5|4691|713
1651484470000|2022-05-02 09:41:10|4691|4690.5|4691|4690.5|4691|4690.5|4690.5|4690|334
1651484480000|2022-05-02 09:41:20|4691.5||4691.5||4691.5||4691.5||97
1651484490000|2022-05-02 09:41:30|4691|4691|4691|4690.5|4691|4691|4691|4690.5|0
1651484500000|2022-05-02 09:41:40|4691.5|4691|4692|4691.5|4692.5|4692|4691.5|4691|1906
1651484510000|2022-05-02 09:41:50|4692.5|4692|4692|4691.5|4693.5|4692.5|4692|4691.5|777
1651484520000|2022-05-02 09:42:00|4691.5|4691|4691|4690|4691.5|4691|4691|4690|637
1651484530000|2022-05-02 09:42:10|4690.5||4690.5||4690.5||4690.5||0
1651484540000|2022-05-02 09:42:20|4690|4689.5|4690|4689|4690|4689.5|4689.5|4689|1158
1651484550000|2022-05-02 09:42:30|4689.5||4689.5||4689.5||4689.5||0
1651484560000|2022-05-02 09:42:40|4689|4688.5|4689|4688|4689.5|4689|4688|4687.5|2677
1651484570000|2022-05-02 09:42:50|4689.5|4688.5|4686.5|4685.5|4690.5|4689.5|4686.5|4685.5|3812
1651484580000|2022-05-02 09:43:00|4687|4686|4690|4689|4690|4689.5|4687|4685.5|1008
1651484590000|2022-05-02 09:43:10|4689.5|4688.5|4689|4688|4689.5|4688.5|4688.5|4687.5|611
1651484600000|2022-05-02 09:43:20|4689.5|4688.5|4690.5|4689.5|4691|4690.5|4689.5|4688.5|792
1651484610000|2022-05-02 09:43:30|4690|4688|4689|4688|4690|4688.5|4687.5|4687|7646
1651484620000|2022-05-02 09:43:40|4688.5|4687.5|4689.5|4689|4690.5|4689.5|4688.5|4687.5|88
1651484630000|2022-05-02 09:43:50|4689|4688.5|4689|4688|4689|4688.5|4688.5|4687.5|483
1651484640000|2022-05-02 09:44:00|4689.5|4688.5|4688|4687.5|4690.5|4690|4688|4687.5|1457
1651484650000|2022-05-02 09:44:10|4688.5|4687|4685.5|4685|4688.5|4687|4685.5|4685|822
1651484660000|2022-05-02 09:44:20|4685|4684.5|4683.5|4682.5|4685.5|4685|4683.5|4682|595
1651484670000|2022-05-02 09:44:30|4683|4682|4682.5|4681.5|4683.5|4682.5|4682|4681|4
1651484680000|2022-05-02 09:44:40|4683|4682|4682|4681|4684|4683|4682|4681|986
1651484690000|2022-05-02 09:44:50|4682.5|4681.5|4681.5|4680.5|4682.5|4682|4681|4680|608
1651484700000|2022-05-02 09:45:00|4681|4680|4681.5|4680.5|4682.5|4681.5|4681|4680|1078
1651484710000|2022-05-02 09:45:10|4682|4681|4684|4683.5|4685|4684|4682|4680.5|2836
1651484720000|2022-05-02 09:45:20|4684.5|4684|4686.5|4685.5|4686.5|4685.5|4684|4683.5|1226
1651484730000|2022-05-02 09:45:30|4687|4686|4685|4684|4687|4686|4685|4684|2709
1651484740000|2022-05-02 09:45:40|4685.5|4684.5|4685.5|4685|4685.5|4685|4685.5|4684.5|145
1651484750000|2022-05-02 09:45:50|4686|4684.5|4687|4685.5|4687|4686|4686|4684.5|1708
1651484760000|2022-05-02 09:46:00|4686.5|4685|4684|4683.5|4687|4685|4684|4683|1128
1651484770000|2022-05-02 09:46:10|4683.5|4683|4683.5|4682.5|4684|4683|4683|4682.5|522
1651484780000|2022-05-02 09:46:20|4684|4683|4684|4683.5|4684|4683.5|4683.5|4682.5|300
1651484790000|2022-05-02 09:46:30|4684.5|4684|4685.5|4685|4686|4685|4684|4683|3029
1651484800000|2022-05-02 09:46:40|4686|4685.5|4686.5|4685.5|4688|4687|4685.5|4684.5|2941
1651484810000|2022-05-02 09:46:50|4686|4685|4686.5|4686|4687|4686.5|4685.5|4684.5|707
1651484820000|2022-05-02 09:47:00|4686|4685.5|4686.5|4685.5|4686.5|4685.5|4685.5|4684.5|396
1651484830000|2022-05-02 09:47:10|4687|4686|4686.5|4686|4687.5|4686|4686.5|4686|117
1651484840000|2022-05-02 09:47:20|4687|4686.5|4686|4685|4687.5|4686.5|4686|4685|411
1651484850000|2022-05-02 09:47:30|4685.5|4685.5|4686|4685|4686.5|4685.5|4685.5|4685|27
1651484860000|2022-05-02 09:47:40|4686.5|4685.5|4686|4685|4686.5|4685.5|4685.5|4685|296
1651484870000|2022-05-02 09:47:50|4685.5|4685.5|4687|4686.5|4687.5|4687|4685.5|4685.5|978
1651484880000|2022-05-02 09:48:00|4686.5|4686|4686|4685.5|4686.5|4686|4686|4685|593
1651484890000|2022-05-02 09:48:10|4686.5||4686.5||4686.5||4686||0
1651484900000|2022-05-02 09:48:20|4686|4685|4685.5|4684.5|4686.5|4685.5|4685.5|4684.5|906
1651484910000|2022-05-02 09:48:30|4685||4685.5||4685.5||4685||0
1651484920000|2022-05-02 09:48:40|4685|4685|4684.5|4683.5|4685.5|4685|4683.5|4683|2089
1651484930000|2022-05-02 09:48:50|4684|4683|4683|4682.5|4684|4683|4683|4682|568
1651484940000|2022-05-02 09:49:00|4683.5|4683|4684|4683|4684|4683|4683.5|4683|74
1651484960000|2022-05-02 09:49:20|4683.5|4682.5|4683.5|4682.5|4683.5|4682.5|4681.5|4680.5|1047
1651484970000|2022-05-02 09:49:30|4683|4682|4679.5|4678.5|4683.5|4682|4678.5|4678|2444
1651484980000|2022-05-02 09:49:40|4679|4678|4676|4675.5|4679|4678|4675.5|4675|1180
1651484990000|2022-05-02 09:49:50|4675.5|4675|4674.5|4674|4675.5|4675|4674.5|4673.5|1370
1651485000000|2022-05-02 09:50:00|4675|4674.5|4676.5|4676|4677.5|4676.5|4675|4674.5|2164
1651485010000|2022-05-02 09:50:10|4677|4676.5|4677|4676.5|4677|4676.5|4676.5|4676|154
1651485020000|2022-05-02 09:50:20|4676.5|4676|4678|4677|4678|4677|4675.5|4674.5|3346
1651485030000|2022-05-02 09:50:30|4678.5|4677.5|4679|4678|4679|4678.5|4678.5|4677.5|557
1651485040000|2022-05-02 09:50:40|4678.5|4678.5|4681|4679.5|4681|4680|4678.5|4678.5|348
1651485050000|2022-05-02 09:50:50|4681.5|4680|4684.5|4683.5|4684.5|4683.5|4681|4680|790
1651485060000|2022-05-02 09:51:00|4684|4683|4682|4681|4684|4683|4682|4681|1131
1651485070000|2022-05-02 09:51:10|4681.5|4680.5|4683|4682|4684|4683|4681|4680|2921
1651485080000|2022-05-02 09:51:20|4683.5|4682.5|4685|4684|4685|4684|4683|4682|252
1651485090000|2022-05-02 09:51:30|4684.5|4684.5|4685|4684.5|4685.5|4684.5|4684.5|4683.5|1137
1651485100000|2022-05-02 09:51:40|4685.5|4684|4684|4683|4685.5|4684|4683.5|4682.5|452
1651485110000|2022-05-02 09:51:50|4684.5|4683.5|4684.5|4684|4684.5|4684|4684.5|4683.5|0
1651485120000|2022-05-02 09:52:00|4684|4683.5|4683.5|4683|4684|4684|4683.5|4683|155
1651485130000|2022-05-02 09:52:10|4684|4683.5|4683.5|4683|4684.5|4683.5|4683.5|4682.5|1468
1651485140000|2022-05-02 09:52:20|4684|4683.5|4684|4683|4684.5|4684|4683.5|4683|56
1651485150000|2022-05-02 09:52:30||4683.5||4683||4683.5||4683|0
1651485160000|2022-05-02 09:52:40|4684.5|4683.5|4685|4684|4685|4684|4684.5|4683|66
1651485170000|2022-05-02 09:52:50|4684.5|4683.5|4684|4683|4685|4683.5|4684|4683|282
1651485180000|2022-05-02 09:53:00|4684.5|4684|4683|4682|4684.5|4684|4682.5|4682|2010
1651485190000|2022-05-02 09:53:10|4682.5|4681.5|4682.5|4682|4682.5|4682|4682.5|4681.5|616
1651485200000|2022-05-02 09:53:20|4683|4682.5|4683.5|4683|4684|4683|4682.5|4681.5|848
1651485210000|2022-05-02 09:53:30|4684|4682.5|4683|4682.5|4684|4682.5|4682.5|4682|245
1651485220000|2022-05-02 09:53:40|4682.5|4682|4683|4682.5|4683|4682.5|4682.5|4682|371
1651485230000|2022-05-02 09:53:50|4682.5|4682|4682|4681.5|4682.5|4682|4681.5|4681|360
1651485250000|2022-05-02 09:54:10|4682.5|4682|4682.5|4681.5|4684.5|4683.5|4682.5|4681.5|4693
1651485260000|2022-05-02 09:54:20|4682||4682.5||4682.5||4682||0
1651485270000|2022-05-02 09:54:30|4682|4682|4684|4683.5|4684|4683.5|4682|4682|568
1651485280000|2022-05-02 09:54:40|4684.5|4684|4685.5|4684.5|4685.5|4684.5|4684.5|4684|328
1651485290000|2022-05-02 09:54:50|4686||4685.5||4686||4685.5||0
1651485300000|2022-05-02 09:55:00|4686|4685|4687.5|4686|4688|4687.5|4686|4684.5|3885
1651485310000|2022-05-02 09:55:10|4687|4686.5|4687.5|4686.5|4687.5|4686.5|4686.5|4686|248
1651485320000|2022-05-02 09:55:20|4688|4687|4685|4684|4688|4687.5|4684|4683.5|4459
1651485330000|2022-05-02 09:55:30|4685.5|4684.5|4685|4684|4685.5|4684.5|4684.5|4684|169
1651485340000|2022-05-02 09:55:40||4684.5||4684||4684.5||4684|110
1651485350000|2022-05-02 09:55:50|4684.5|4684.5|4684.5|4683.5|4684.5|4684.5|4684|4683.5|355
1651485360000|2022-05-02 09:56:00|4685|4684|4683.5|4682.5|4685|4684|4683.5|4682.5|1054
1651485370000|2022-05-02 09:56:10|4683|4682|4683|4682|4683|4682.5|4683|4682|421
1651485380000|2022-05-02 09:56:20||4682.5||4682.5||4682.5||4682|16
1651485400000|2022-05-02 09:56:40|4682.5|4682|4682.5|4682|4682.5|4682|4682.5|4682|306
1651485410000|2022-05-02 09:56:50|4683|4682.5|4686.5|4686|4686.5|4686|4683|4682.5|3028
1651485420000|2022-05-02 09:57:00|4686|4685.5|4686|4685.5|4686|4685.5|4685.5|4685|1772
1651485430000|2022-05-02 09:57:10|4686.5|4686|4686.5|4686|4686.5|4686|4686.5|4686|238
1651485440000|2022-05-02 09:57:20|4687|4686.5|4687|4686.5|4688|4687|4686.5|4686|1373
1651485460000|2022-05-02 09:57:40|4686.5|4686|4686.5|4686|4687|4686|4686|4685|630
1651485470000|2022-05-02 09:57:50|4687|4686.5|4687|4686.5|4687|4686.5|4686.5|4686|116
1651485480000|2022-05-02 09:58:00|4687.5|4687|4687.5|4687|4688|4687|4687.5|4687|135
1651485490000|2022-05-02 09:58:10|4687|4686.5|4687.5|4686.5|4687.5|4686.5|4687|4686.5|0
1651485500000|2022-05-02 09:58:20|4687|4686|4684.5|4683.5|4687|4686|4684|4683.5|2209
1651485510000|2022-05-02 09:58:30|4684|4684|4685.5|4684.5|4685.5|4684.5|4684|4684|51
1651485520000|2022-05-02 09:58:40|4685|4684|4683|4682.5|4685|4684|4683|4682|1485
1651485530000|2022-05-02 09:58:50|4682.5|4682|4682.5|4682|4683.5|4682.5|4682|4681.5|607
1651485540000|2022-05-02 09:59:00|4683||4682.5||4683||4682.5||0
1651485550000|2022-05-02 09:59:10|4682|4681.5|4682|4681|4682|4681.5|4680.5|4680|1522
1651485560000|2022-05-02 09:59:20|4681.5||4681.5||4682||4681.5||0
1651485570000|2022-05-02 09:59:30|4682|4681.5|4682.5|4681.5|4682.5|4682|4682|4681.5|1164
1651485580000|2022-05-02 09:59:40|4682|4681|4682|4681|4682|4681|4681.5|4681|315
1651485590000|2022-05-02 09:59:50|4681.5||4681.5||4681.5||4681.5||0
1651485600000|2022-05-02 10:00:00|4682|4680.5|4682.5|4682|4683.5|4683|4681|4680|1005
1651485610000|2022-05-02 10:00:10|4683|4682.5|4683|4682.5|4683.5|4682.5|4683|4682.5|815
1651485620000|2022-05-02 10:00:20|4682.5|4682|4682|4681|4682.5|4682|4681.5|4681|594
1651485630000|2022-05-02 10:00:30|4682.5|4681.5|4682.5|4681.5|4683.5|4682.5|4682.5|4681.5|603
1651485640000|2022-05-02 10:00:40|4683|4682|4685|4684|4685|4684|4682.5|4681.5|579
1651485650000|2022-05-02 10:00:50|4684.5||4684.5||4685||4684.5||0
1651485660000|2022-05-02 10:01:00|4684|4683.5|4684.5|4683.5|4684.5|4683.5|4683.5|4683|611
1651485680000|2022-05-02 10:01:20|4684|4683|4684|4683|4684.5|4683.5|4683.5|4682.5|845
1651485690000|2022-05-02 10:01:30|4683.5|4683.5|4682.5|4681.5|4683.5|4683.5|4681|4680|2857
1651485700000|2022-05-02 10:01:40|4682|4682|4682.5|4682|4682.5|4682|4682|4681|35
1651485710000|2022-05-02 10:01:50|4683||4683||4683||4683||0
1651485720000|2022-05-02 10:02:00|4682.5|4682.5|4683|4682.5|4683|4682.5|4682.5|4682|385
1651485730000|2022-05-02 10:02:10|4683.5|4682|4683|4682|4683.5|4682|4682.5|4682|283
1651485750000|2022-05-02 10:02:30|4682.5|4682.5|4683|4682.5|4683|4682.5|4682.5|4682|342
1651485760000|2022-05-02 10:02:40|4683.5|4683|4683|4682.5|4683.5|4683|4683|4682.5|238
1651485770000|2022-05-02 10:02:50|4682.5|4682|4682|4681.5|4683|4682|4682|4680.5|963
1651485780000|2022-05-02 10:03:00|4681.5|4681|4682.5|4681.5|4683|4682.5|4681.5|4680.5|1046
1651485790000|2022-05-02 10:03:10|4683|4682|4682.5|4681.5|4683|4682.5|4682.5|4681.5|496
1651485800000|2022-05-02 10:03:20|4683|4682|4683|4682|4683|4682.5|4682.5|4682|276
1651485810000|2022-05-02 10:03:30|4682.5|4682.5|4681.5|4680.5|4682.5|4682.5|4681|4680.5|414
1651485820000|2022-05-02 10:03:40|4681|4681|4680.5|4680|4682|4681|4680.5|4680|1826
1651485830000|2022-05-02 10:03:50|4681|4680.5|4681.5|4680.5|4681.5|4680.5|4681|4680.5|0
1651485840000|2022-05-02 10:04:00|4681||4681.5||4681.5||4681||0
1651485850000|2022-05-02 10:04:10|4682|4681|4682|4681.5|4682.5|4681.5|4681.5|4681|43
1651485860000|2022-05-02 10:04:20|4681.5|4681|4681.5|4680.5|4682|4681|4681.5|4680.5|882
1651485870000|2022-05-02 10:04:30|4681|4680|4680.5|4679.5|4681|4680|4680|4679.5|384
1651485880000|2022-05-02 10:04:40||4680||4680||4680||4679.5|0
1651485890000|2022-05-02 10:04:50|4681|4680.5|4681.5|4680.5|4681.5|4680.5|4680.5|4680|507
1651485900000|2022-05-02 10:05:00|4681||4681.5||4681.5||4681||0
1651485910000|2022-05-02 10:05:10|4682|4681|4682|4681.5|4682.5|4681.5|4682|4681|315
1651485920000|2022-05-02 10:05:20|4681.5|4681|4681|4680.5|4682|4681.5|4680.5|4679.5|1021
1651485930000|2022-05-02 10:05:30|4681.5|4681|4681.5|4681|4681.5|4681|4681.5|4681|147
1651485940000|2022-05-02 10:05:40|4682|4681.5|4682|4681.5|4682.5|4681.5|4682|4681.5|83
1651485950000|2022-05-02 10:05:50|4681.5|4681|4681.5|4680.5|4681.5|4681|4681.5|4680.5|343
1651485960000|2022-05-02 10:06:00|4681|4680|4681|4680.5|4681.5|4680.5|4680.5|4680|1267
1651485970000|2022-05-02 10:06:10|4680.5|4680|4680.5|4680|4680.5|4680|4680.5|4679.5|135
1651485980000|2022-05-02 10:06:20|4681|4680.5|4681|4680|4681|4680.5|4680.5|4679.5|516
1651485990000|2022-05-02 10:06:30|4680.5|4680.5|4681|4680|4681|4680.5|4680.5|4680|451
1651486000000|2022-05-02 10:06:40|4680.5|4679.5|4679.5|4679|4681|4679.5|4679.5|4678.5|1037
1651486010000|2022-05-02 10:06:50|4680||4679.5||4680||4679.5||0
1651486020000|2022-05-02 10:07:00|||||||||93
1651486030000|2022-05-02 10:07:10|4679|4678.5|4680|4679.5|4680|4679.5|4679|4678.5|826
1651486040000|2022-05-02 10:07:20|4679.5|4679|4680.5|4680|4681|4680.5|4679.5|4679|841
1651486050000|2022-05-02 10:07:30|4681|4680.5|4679.5|4679|4681.5|4680.5|4679|4678.5|1927
1651486060000|2022-05-02 10:07:40|4680|4678.5|4679.5|4678.5|4680|4679|4679|4678.5|478
1651486070000|2022-05-02 10:07:50|4680|4679|4680|4679.5|4680|4679.5|4680|4679|0
1651486080000|2022-05-02 10:08:00|4680.5|4680|4681|4680.5|4681.5|4680.5|4680.5|4680|1336
1651486090000|2022-05-02 10:08:10|4680.5|4680|4680.5|4680|4681|4680|4680|4679.5|894
1651486100000|2022-05-02 10:08:20|||||||||150
1651486110000|2022-05-02 10:08:30|||||||||286
1651486130000|2022-05-02 10:08:50|4680|4679.5|4679|4678.5|4680|4679.5|4679|4678.5|1395
1651486140000|2022-05-02 10:09:00|4678.5|4678|4678.5|4678|4679|4678|4678.5|4678|435
1651486160000|2022-05-02 10:09:20|4678|4677.5|4678|4677.5|4678.5|4677.5|4677.5|4677|614
1651486170000|2022-05-02 10:09:30|4678.5|4678|4678.5|4678|4679|4678.5|4678|4678|308
1651486180000|2022-05-02 10:09:40|4678|4677.5|4678|4677.5|4678|4677.5|4677.5|4677|352
1651486190000|2022-05-02 10:09:50|4678.5|4678|4679.5|4678.5|4679.5|4678.5|4678|4677.5|1119
1651486200000|2022-05-02 10:10:00|4679|4679|4680|4679|4680|4679|4679|4679|238
1651486210000|2022-05-02 10:10:10|4679.5||4680||4680||4679.5||80
1651486220000|2022-05-02 10:10:20|4679.5|4678.5|4681.5|4681|4682|4681.5|4679|4678.5|3442
1651486230000|2022-05-02 10:10:30|4681|4680.5|4682|4681|4682|4681|4680|4679.5|4936
1651486240000|2022-05-02 10:10:40|4682.5|4681.5|4680|4679|4683|4682|4679.5|4679|5455
1651486250000|2022-05-02 10:10:50|4679.5|4678.5|4678.5|4677.5|4679.5|4678.5|4677.5|4677|834
1651486260000|2022-05-02 10:11:00||4678||4678||4678||4678|0
1651486270000|2022-05-02 10:11:10|4678|4677.5|4678.5|4678|4678.5|4678|4677.5|4677|466
1651486280000|2022-05-02 10:11:20|4679|4678.5|4679.5|4678.5|4679.5|4679|4679|4678.5|364
1651486290000|2022-05-02 10:11:30|4679|4679|4679.5|4678.5|4679.5|4679|4679|4678|680
1651486300000|2022-05-02 10:11:40||4679||4679||4679||4679|120
1651486310000|2022-05-02 10:11:50|4679|4678.5|4679.5|4679|4679.5|4679|4679|4678|300
1651486320000|2022-05-02 10:12:00|4679|4678.5|4679.5|4678.5|4679.5|4679|4679|4678|679
1651486330000|2022-05-02 10:12:10|4679|4678|4679|4678.5|4679|4678.5|4679|4678|0
1651486340000|2022-05-02 10:12:20|4679.5|4679|4680|4679.5|4680|4679.5|4679.5|4679|581
1651486350000|2022-05-02 10:12:30|4680.5|4680|4680|4679|4680.5|4680|4679.5|4679|2047
1651486360000|2022-05-02 10:12:40|4679.5|4678.5|4680|4679|4680|4679|4679|4678.5|397
1651486380000|2022-05-02 10:13:00|4680.5|4679.5|4680.5|4680|4680.5|4680|4680|4679.5|782
1651486390000|2022-05-02 10:13:10|4680|4679.5|4680|4679|4680|4680|4679.5|4679|459
1651486400000|2022-05-02 10:13:20|4679.5||4680||4680||4679.5||0
1651486410000|2022-05-02 10:13:30|4679.5|4678.5|4679|4678.5|4680|4678.5|4679|4678|964
1651486420000|2022-05-02 10:13:40|4679.5|4679|4679.5|4679|4679.5|4679|4679.5|4679|35
1651486430000|2022-05-02 10:13:50|4679|4678.5|4680|4679.5|4680.5|4680|4679|4678.5|2478
1651486440000|2022-05-02 10:14:00|4679.5|4679|4679.5|4679|4680|4679.5|4679.5|4679|156
1651486450000|2022-05-02 10:14:10|4679|4678.5|4678|4677|4679.5|4678.5|4677.5|4677|884
1651486460000|2022-05-02 10:14:20||4677.5||4677.5||4677.5||4677.5|0
1651486470000|2022-05-02 10:14:30|4677.5|4677|4677.5|4677|4677.5|4677|4677.5|4677|304
1651486480000|2022-05-02 10:14:40|4677|4676.5|4677.5|4677|4679|4678.5|4677|4676.5|4708
1651486490000|2022-05-02 10:14:50|4677|4676.5|4677.5|4676.5|4677.5|4676.5|4677|4676.5|264
1651486500000|2022-05-02 10:15:00|4678|4677|4677.5|4677|4678|4677|4677.5|4677|80
1651486510000|2022-05-02 10:15:10|4677|4676.5|4677|4676.5|4677.5|4677|4676.5|4676|848
1651486520000|2022-05-02 10:15:20|4676.5|4676|4676.5|4676|4676.5|4676.5|4676.5|4675.5|413
1651486530000|2022-05-02 10:15:30|4677|4675.5|4677|4676.5|4677|4676.5|4677|4675.5|139
1651486540000|2022-05-02 10:15:40|4677.5|4677|4676.5|4676|4678|4677.5|4676.5|4675.5|2177
1651486550000|2022-05-02 10:15:50|4677|4676.5|4677|4676.5|4677|4676.5|4676.5|4676|118
1651486570000|2022-05-02 10:16:10|4677.5|4677|4677.5|4677|4678|4677|4677|4676.5|489
1651486580000|2022-05-02 10:16:20|4678|4677.5|4678|4677|4678|4677.5|4677.5|4677|583
1651486590000|2022-05-02 10:16:30|4677.5|4676.5|4676|4675.5|4678|4676.5|4676|4675.5|1826
1651486600000|2022-05-02 10:16:40|4676.5|4676|4679|4678|4679|4678|4676.5|4676|745
1651486610000|2022-05-02 10:16:50|4678.5||4678.5||4678.5||4678.5||0
1651486620000|2022-05-02 10:17:00|4679||4679||4679||4678.5||0
1651486640000|2022-05-02 10:17:20|4679.5|4678.5|4679.5|4679|4680.5|4679.5|4679.5|4678.5|1477
1651486650000|2022-05-02 10:17:30|4679|4678.5|4679|4678.5|4679.5|4679|4678.5|4678|1092
1651486660000|2022-05-02 10:17:40|4679.5|4679|4681.5|4680.5|4681.5|4680.5|4679|4679|1213
1651486670000|2022-05-02 10:17:50|4681|4680|4681|4680|4681.5|4681|4681|4680|439
1651486680000|2022-05-02 10:18:00|4680.5|4680.5|4681|4680.5|4681|4680.5|4680.5|4679.5|1652
1651486690000|2022-05-02 10:18:10|4681.5|4681|4681.5|4680.5|4682|4681|4681|4680.5|293
1651486700000|2022-05-02 10:18:20|4682|4681|4681.5|4681|4682|4681|4681|4680.5|0
1651486710000|2022-05-02 10:18:30|4681|4680.5|4681.5|4681|4681.5|4681|4681|4680.5|1128
1651486720000|2022-05-02 10:18:40|4681|4680.5|4681|4680.5|4681|4680.5|4680.5|4680|850
1651486740000|2022-05-02 10:19:00|4681.5|4681|4681.5|4681|4681.5|4681|4681.5|4680.5|488
1651486750000|2022-05-02 10:19:10|4681|4680.5|4679.5|4679|4681|4680.5|4679.5|4678.5|2204
1651486760000|2022-05-02 10:19:20|4680|4678|4678.5|4677.5|4680|4678|4678|4677|1640
1651486780000|2022-05-02 10:19:40|4678|4678|4677.5|4676.5|4678.5|4678|4677|4676|779
1651486790000|2022-05-02 10:19:50|4677|4676|4678|4677|4678|4677|4677|4675.5|40
1651486800000|2022-05-02 10:20:00|4677.5|4677.5|4679|4678.5|4679|4678.5|4677.5|4676.5|764
1651486810000|2022-05-02 10:20:10|4679.5|4678|4679|4678|4679.5|4678|4677.5|4676.5|1819
1651486820000|2022-05-02 10:20:20|4678.5|4677.5|4678.5|4678|4679|4678|4677.5|4676.5|1107
1651486830000|2022-05-02 10:20:30|4679||4678.5||4679||4678.5||135
1651486840000|2022-05-02 10:20:40|4678|4677.5|4678|4677.5|4678.5|4677.5|4678|4677.5|290
1651486850000|2022-05-02 10:20:50|4678.5|4678|4678.5|4677.5|4678.5|4678|4678.5|4677.5|242
1651486860000|2022-05-02 10:21:00|4678||4678.5||4678.5||4678||672
1651486870000|2022-05-02 10:21:10|4678|4678|4678.5|4677.5|4678.5|4678|4678|4677.5|249
1651486880000|2022-05-02 10:21:20||4678||4678||4678||4678|0
1651486900000|2022-05-02 10:21:40|4679|4678.5|4679.5|4678.5|4679.5|4679|4678.5|4678|532
1651486920000|2022-05-02 10:22:00|4679|4679|4680|4679.5|4680|4679.5|4679|4679|204
1651486950000|2022-05-02 10:22:30|4680.5|4680|4680.5|4680|4680.5|4680|4680.5|4680|541
1651486960000|2022-05-02 10:22:40|4680|4679.5|4680|4679.5|4680.5|4680|4679|4678.5|2080
1651486970000|2022-05-02 10:22:50|4680.5|4680|4680.5|4680|4680.5|4680|4680.5|4680|648
1651486990000|2022-05-02 10:23:10|4680|4679.5|4681|4680.5|4681.5|4681|4680|4679.5|1972
1651487000000|2022-05-02 10:23:20|4680.5|4680|4680|4679.5|4680.5|4680.5|4679.5|4679|975
1651487010000|2022-05-02 10:23:30||4679||4679.5||4679.5||4679|371
1651487030000|2022-05-02 10:23:50|4680.5|4680|4681|4680.5|4681|4680.5|4680.5|4679.5|443
1651487050000|2022-05-02 10:24:10|4680.5|4680|4680.5|4680|4680.5|4680|4680.5|4680|259
1651487060000|2022-05-02 10:24:20|4680|4679.5|4680|4679.5|4680.5|4680|4680|4679.5|855
1651487070000|2022-05-02 10:24:30|4680.5|4680|4680.5|4679.5|4680.5|4680|4680.5|4679.5|1030
1651487080000|2022-05-02 10:24:40|4680|4679|4679.5|4679|4680|4679|4679.5|4679|3
1651487090000|2022-05-02 10:24:50|4679|4678.5|4679|4678|4679|4678.5|4678.5|4678|801
1651487100000|2022-05-02 10:25:00|4678.5|4678.5|4679|4678.5|4679|4678.5|4678.5|4677.5|995
1651487110000|2022-05-02 10:25:10|||||||||2
1651487130000|2022-05-02 10:25:30|4678.5|4678|4680|4679|4680|4679.5|4678|4677.5|1267
1651487140000|2022-05-02 10:25:40|4679.5|4678.5|4678|4677.5|4679.5|4678.5|4678|4677.5|1342
1651487150000|2022-05-02 10:25:50|4678.5|4678|4679.5|4679|4680|4679|4678.5|4678|203
1651487160000|2022-05-02 10:26:00|4680|4678.5|4681|4680|4681|4680.5|4680|4678.5|907
1651487170000|2022-05-02 10:26:10|4680.5|4680.5|4681.5|4681|4682|4681.5|4680.5|4680.5|349
1651487180000|2022-05-02 10:26:20|4681|4680.5|4681.5|4680.5|4681.5|4680.5|4681|4680.5|196
1651487190000|2022-05-02 10:26:30|4681|4680|4679.5|4679|4681|4680|4679.5|4679|458
1651487200000|2022-05-02 10:26:40|4679|4678.5|4679.5|4679|4679.5|4679|4678.5|4678|1157
1651487210000|2022-05-02 10:26:50|4680|4679.5|4680.5|4679.5|4681|4680|4680|4679.5|977
1651487220000|2022-05-02 10:27:00|4681|4680|4680.5|4679.5|4681|4680|4680|4679.5|126
1651487230000|2022-05-02 10:27:10|4680|4680|4681|4680|4681.5|4680.5|4680|4679.5|1898
1651487240000|2022-05-02 10:27:20|4680.5|4680.5|4681.5|4680.5|4681.5|4681|4680.5|4680.5|37
1651487250000|2022-05-02 10:27:30|4681|4680|4681|4680|4681|4680|4681|4680|0
1651487270000|2022-05-02 10:27:50|4681.5|4680.5|4680.5|4680|4681.5|4680.5|4680.5|4680|835
1651487280000|2022-05-02 10:28:00|4680|4679.5|4680|4679|4680.5|4679.5|4679.5|4679|507
1651487290000|2022-05-02 10:28:10|4679.5||4679.5||4679.5||4679.5||0
1651487300000|2022-05-02 10:28:20|4679|4678.5|4678.5|4678|4679|4678.5|4678|4677.5|1479
1651487310000|2022-05-02 10:28:30|4679|4678.5|4679|4678.5|4679|4678.5|4679|4678.5|192
1651487320000|2022-05-02 10:28:40|4679.5|4679|4679|4678.5|4679.5|4679|4679|4678|642
1651487330000|2022-05-02 10:28:50|4678.5|4678|4679|4678.5|4679.5|4678.5|4678.5|4678|239
1651487340000|2022-05-02 10:29:00|4679.5|4679|4679.5|4678.5|4680|4679|4679|4678.5|0
1651487350000|2022-05-02 10:29:10|4679|4678|4679|4678|4679|4678|4678.5|4677.5|972
1651487360000|2022-05-02 10:29:20|4679.5|4678.5|4679.5|4679|4679.5|4679|4679.5|4678.5|42
1651487370000|2022-05-02 10:29:30|4679|4678.5|4678.5|4678|4679|4678.5|4678.5|4678|325
1651487380000|2022-05-02 10:29:40|||||||||10
1651487390000|2022-05-02 10:29:50|4679|4678.5|4679|4678.5|4679|4678.5|4679|4678|141
1651487400000|2022-05-02 10:30:00|||||||||31
1651487410000|2022-05-02 10:30:10|4679.5|4679|4680|4679.5|4680|4679.5|4679.5|4679|94
1651487430000|2022-05-02 10:30:30|4679.5|4679|4679.5|4678.5|4679.5|4679|4679|4678.5|968
1651487440000|2022-05-02 10:30:40||4679||4679||4679||4679|0
1651487450000|2022-05-02 10:30:50|4680|4679.5|4679.5|4679|4680|4679.5|4679|4678.5|840
1651487460000|2022-05-02 10:31:00|4680|4679.5|4680|4679.5|4680|4679.5|4680|4679.5|37
1651487480000|2022-05-02 10:31:20|4680.5|4680|4681|4680.5|4681|4680.5|4680.5|4679.5|1004
1651487490000|2022-05-02 10:31:30|4681.5|4681|4681.5|4681|4681.5|4681|4681.5|4681|35
1651487510000|2022-05-02 10:31:50|4682|4681.5|4683|4682.5|4683|4682.5|4682|4681.5|1853
1651487520000|2022-05-02 10:32:00|4683.5|4682|4681.5|4681|4683.5|4682|4681.5|4680.5|4463
1651487530000|2022-05-02 10:32:10|4681|4680.5|4681|4680.5|4681|4680.5|4681|4680.5|318
1651487550000|2022-05-02 10:32:30|4680.5|4680|4680|4679.5|4680.5|4680|4680|4679.5|1666
1651487560000|2022-05-02 10:32:40|4680.5|4680|4682|4681|4682|4681|4680.5|4680|612
1651487580000|2022-05-02 10:33:00||4681.5||4681.5||4681.5||4681.5|0
1651487590000|2022-05-02 10:33:10|4682.5|4682|4683|4682.5|4683|4682.5|4682.5|4682|228
1651487600000|2022-05-02 10:33:20|4683.5|4683|4683.5|4683|4683.5|4683|4683.5|4683|392
1651487610000|2022-05-02 10:33:30|4684|4683.5|4685|4684.5|4685|4684.5|4683.5|4683.5|482
1651487620000|2022-05-02 10:33:40|4685.5|4685|4686|4685.5|4686|4685.5|4685.5|4685|125
1651487630000|2022-05-02 10:33:50|4686.5|4686|4687.5|4687|4687.5|4687|4686.5|4686|270
1651487640000|2022-05-02 10:34:00|4688|4687.5|4688|4687.5|4688|4687.5|4687.5|4687|819
1651487650000|2022-05-02 10:34:10|4688.5|4688|4688|4687.5|4689.5|4689|4688|4687.5|2610
1651487660000|2022-05-02 10:34:20|4688.5|4688|4690|4689.5|4690|4689.5|4688|4688|407
1651487670000|2022-05-02 10:34:30|4689.5|4689|4690|4689|4690|4689.5|4689|4688.5|921
1651487680000|2022-05-02 10:34:40|4689.5|4688.5|4689.5|4689|4690|4689.5|4689|4688.5|782
1651487690000|2022-05-02 10:34:50|4690|4689.5|4690|4689.5|4690|4689.5|4690|4689|36
1651487710000|2022-05-02 10:35:10|4690.5|4690|4691|4690.5|4691|4690.5|4690.5|4690|173
1651487730000|2022-05-02 10:35:30|4691.5|4691|4692|4691|4692|4691|4691.5|4691|1322
1651487770000|2022-05-02 10:36:10|4691.5|4691.5|4692|4691.5|4692|4691.5|4691.5|4690.5|1159
1651487780000|2022-05-02 10:36:20|4692.5|4691|4693|4692|4693|4692|4692.5|4691|218
1651487790000|2022-05-02 10:36:30|4693.5|4692.5|4694|4693|4694|4693|4693.5|4692.5|100
1651487800000|2022-05-02 10:36:40|4694.5|4693.5|4694|4693.5|4694.5|4693.5|4693.5|4692.5|561
1651487810000|2022-05-02 10:36:50|4694.5|4694|4695|4694|4695|4694|4694.5|4694|286
1651487820000|2022-05-02 10:37:00|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|0
1651487830000|2022-05-02 10:37:10|4696|4695|4696|4695|4696.5|4695.5|4696|4695|0
1651487860000|2022-05-02 10:37:40|4696.5|4695.5|4696.5|4696|4696.5|4696|4696|4695.5|37
1651487900000|2022-05-02 10:38:20|4697.5|4696.5|4697.5|4697|4697.5|4697|4697.5|4696.5|527
1651487910000|2022-05-02 10:38:30|||||||||306
1651487920000|2022-05-02 10:38:40|4698|4697.5|4698.5|4698|4699.5|4699|4698|4697.5|350
1651487940000|2022-05-02 10:39:00|4699|4698.5|4699.5|4699|4700|4699|4699|4698|160
1651487950000|2022-05-02 10:39:10|4700||4699.5||4700||4699.5||238
1651487960000|2022-05-02 10:39:20|4699|4698.5|4699|4698.5|4699|4698.5|4698.5|4698|1180
1651487970000|2022-05-02 10:39:30|4699.5|4699|4699.5|4699|4699.5|4699|4699.5|4699|186
1651487980000|2022-05-02 10:39:40|4699|4698.5|4698.5|4697.5|4699|4699|4697.5|4697|1427
1651487990000|2022-05-02 10:39:50|4698|4697|4698.5|4697.5|4698.5|4697.5|4697.5|4697|767
1651488000000|2022-05-02 10:40:00|4698|4697|4697.5|4697|4698.5|4698|4697.5|4697|1100
1651488010000|2022-05-02 10:40:10|4698|4697.5|4698.5|4697.5|4698.5|4697.5|4697.5|4697.5|2
1651488020000|2022-05-02 10:40:20|4698||4698||4698.5||4698||0
1651488030000|2022-05-02 10:40:30|4698.5||4698.5||4698.5||4698.5||0
1651488050000|2022-05-02 10:40:50|4698|4697|4699.5|4698.5|4699.5|4699|4697.5|4697|2566
1651488060000|2022-05-02 10:41:00|4699|4699|4699.5|4698.5|4699.5|4699|4699|4698.5|823
1651488070000|2022-05-02 10:41:10|4700|4699|4700.5|4700|4701|4700|4700|4699|1553
1651488080000|2022-05-02 10:41:20||4699.5||4699.5||4700||4699|860
1651488100000|2022-05-02 10:41:40|4700|4699|4699.5|4698.5|4700|4699|4699.5|4698.5|445
1651488110000|2022-05-02 10:41:50|4699|4699|4699|4698.5|4699|4699|4699|4698.5|100
1651488120000|2022-05-02 10:42:00|4698.5|4698|4702|4701.5|4702|4701.5|4698.5|4698|956
1651488140000|2022-05-02 10:42:20|4703.5|4702|4703|4702|4704|4703|4702.5|4702|1889
1651488150000|2022-05-02 10:42:30|4702.5|4701.5|4696.5|4696|4702.5|4702|4692|4691.5|15846
1651488160000|2022-05-02 10:42:40|4696|4695.5|4700.5|4699.5|4700.5|4699.5|4695.5|4695|1310
1651488170000|2022-05-02 10:42:50|4701|4700|4700|4699|4701|4700|4698.5|4697.5|776
1651488180000|2022-05-02 10:43:00|4700.5|4699.5|4701|4700|4701.5|4701|4700.5|4699|1015
1651488190000|2022-05-02 10:43:10|4701.5|4700.5|4702.5|4701.5|4702.5|4702|4701.5|4700.5|738
1651488200000|2022-05-02 10:43:20|4702|4702|4703.5|4702.5|4704|4703|4702|4701.5|1375
1651488210000|2022-05-02 10:43:30|4704|4703|4703|4702.5|4704|4703|4703|4702.5|142
1651488220000|2022-05-02 10:43:40|4703.5||4703||4703.5||4703||0
1651488230000|2022-05-02 10:43:50|4703.5|4703|4702|4701.5|4703.5|4703|4701.5|4701|1554
1651488240000|2022-05-02 10:44:00|4702.5|4702|4702|4701.5|4702.5|4702|4702|4701.5|500
1651488260000|2022-05-02 10:44:20|||||||||100
1651488270000|2022-05-02 10:44:30|4701.5|4701|4701.5|4701|4701.5|4701|4701.5|4701|486
1651488290000|2022-05-02 10:44:50|4701|4700.5|4701.5|4701|4701.5|4701|4701|4700|826
1651488300000|2022-05-02 10:45:00|4702|4700.5|4700|4699.5|4702|4700.5|4700|4699.5|933
1651488310000|2022-05-02 10:45:10|4700.5||4700||4700.5||4700||0
1651488320000|2022-05-02 10:45:20|4699.5|4699|4700|4699.5|4700.5|4700|4699.5|4698.5|894
1651488330000|2022-05-02 10:45:30|4699.5|4699|4700.5|4699.5|4700.5|4699.5|4699.5|4699|405
1651488340000|2022-05-02 10:45:40|4701|4700|4701.5|4700.5|4702|4701|4700.5|4700|1874
1651488350000|2022-05-02 10:45:50|4701|4700|4700.5|4699|4701|4700|4700.5|4699|227
1651488360000|2022-05-02 10:46:00|4700|4698.5|4698|4697|4700|4699|4697|4696|1148
1651488370000|2022-05-02 10:46:10|4698.5|4697.5|4698.5|4697.5|4699|4698|4698.5|4697.5|0
1651488380000|2022-05-02 10:46:20|4698|4697|4697.5|4697|4698|4697|4697.5|4697|290
1651488390000|2022-05-02 10:46:30|4698|4697.5|4698|4697|4698|4697.5|4698|4697|174
1651488400000|2022-05-02 10:46:40|||||||||3
1651488410000|2022-05-02 10:46:50||4697.5||4697.5||4697.5||4697.5|0
1651488420000|2022-05-02 10:47:00|4698.5|4697|4699|4698|4699.5|4698|4698.5|4697|571
1651488430000|2022-05-02 10:47:10|4698.5||4698.5||4699||4698.5||11
1651488440000|2022-05-02 10:47:20|4699|4697.5|4698|4697|4699|4697.5|4697.5|4696|1325
1651488450000|2022-05-02 10:47:30|4698.5|4697.5|4700|4699.5|4700|4699.5|4698|4697.5|944
1651488460000|2022-05-02 10:47:40|4700.5|4700|4700.5|4700|4701|4700|4700.5|4700|405
1651488470000|2022-05-02 10:47:50|4701||4700.5||4701||4700.5||0
1651488480000|2022-05-02 10:48:00|4701|4699.5|4701.5|4701|4701.5|4701|4700|4699.5|1260
1651488490000|2022-05-02 10:48:10|4702|4701.5|4702|4701|4702|4701.5|4701|4700.5|3265
1651488500000|2022-05-02 10:48:20|4700.5|4700|4702|4701.5|4702|4701.5|4700.5|4700|2844
1651488510000|2022-05-02 10:48:30|4700.5|4700|4703.5|4702.5|4703.5|4703|4700.5|4700|4081
1651488520000|2022-05-02 10:48:40|4703|4703|4704|4703|4704.5|4703|4703|4703|249
1651488530000|2022-05-02 10:48:50|4703.5||4703.5||4704||4703.5||0
1651488550000|2022-05-02 10:49:10|4704|4703.5|4703.5|4703|4704|4703.5|4703.5|4703|488
1651488560000|2022-05-02 10:49:20|4703|4702.5|4702.5|4701.5|4703|4702.5|4701.5|4700.5|2968
1651488570000|2022-05-02 10:49:30|4702|4702|4704|4703|4704|4703|4702|4702|1411
1651488580000|2022-05-02 10:49:40|4703.5|4702.5|4701.5|4701|4704|4703|4701.5|4701|1899
1651488590000|2022-05-02 10:49:50|4702|4701.5|4704|4703|4704|4703|4702|4701.5|1082
1651488600000|2022-05-02 10:50:00|4703.5||4704||4704||4703.5||0
1651488610000|2022-05-02 10:50:10|4704.5|4703.5|4704|4703.5|4704.5|4704|4704|4703.5|567
1651488620000|2022-05-02 10:50:20|4704.5|4704|4704|4703.5|4704.5|4704|4704|4703.5|282
1651488630000|2022-05-02 10:50:30|4703.5|4703|4703.5|4702.5|4703.5|4703|4703|4702|706
1651488660000|2022-05-02 10:51:00|4704|4703|4705.5|4705|4706|4705|4703.5|4703|2529
1651488670000|2022-05-02 10:51:10|4705|4704.5|4704.5|4704|4705|4704.5|4704.5|4704|1765
1651488680000|2022-05-02 10:51:20|4704|4703.5|4703.5|4702.5|4704|4703.5|4703|4702.5|903
1651488690000|2022-05-02 10:51:30||4703||4703||4703||4702.5|0
1651488710000|2022-05-02 10:51:50|4704|4703.5|4704|4703|4704.5|4704|4704|4703|530
1651488730000|2022-05-02 10:52:10|4704.5|4703.5|4705.5|4705|4706|4705|4704.5|4703|970
1651488740000|2022-05-02 10:52:20|4706|4705.5|4705.5|4705|4706|4705.5|4705.5|4705|432
1651488750000|2022-05-02 10:52:30|4706|4705.5|4706|4705.5|4706|4705.5|4705.5|4705|1371
1651488760000|2022-05-02 10:52:40|4705.5|4705|4705.5|4705|4706|4705.5|4705.5|4705|0
1651488770000|2022-05-02 10:52:50|4706|4705.5|4705.5|4705|4706|4705.5|4705.5|4705|34
1651488780000|2022-05-02 10:53:00|4706|4705.5|4706.5|4706|4706.5|4706|4706|4705.5|942
1651488790000|2022-05-02 10:53:10|4706|4705.5|4706|4705.5|4706.5|4705.5|4706|4705.5|670
1651488800000|2022-05-02 10:53:20|4706.5|4706|4707|4706.5|4707|4706.5|4706.5|4705.5|1000
1651488810000|2022-05-02 10:53:30|4706.5|4706|4706.5|4706|4706.5|4706|4706.5|4706|266
1651488820000|2022-05-02 10:53:40|4707|4706.5|4707|4706.5|4707|4706.5|4706|4705.5|1411
1651488830000|2022-05-02 10:53:50|4707.5|4707|4708.5|4707.5|4708.5|4707.5|4707.5|4707|1158
1651488840000|2022-05-02 10:54:00|4708|4707|4707.5|4707|4708|4707|4707|4706.5|570
1651488850000|2022-05-02 10:54:10|4707|4706.5|4707|4706|4707.5|4706.5|4705.5|4704.5|2364
1651488860000|2022-05-02 10:54:20|4706.5||4707||4707||4706.5||0
1651488870000|2022-05-02 10:54:30|4706.5|4705.5|4705.5|4705|4707|4706.5|4705.5|4704.5|3796
1651488880000|2022-05-02 10:54:40|4706|4704.5|4707|4706|4707|4706|4706|4704.5|0
1651488890000|2022-05-02 10:54:50|4706.5|4705.5|4706|4705|4707|4705.5|4706|4705|141
1651488900000|2022-05-02 10:55:00|4705.5|4704.5|4703.5|4703|4705.5|4704.5|4703.5|4702.5|825
1651488910000|2022-05-02 10:55:10|4703|4702.5|4703|4702.5|4703.5|4702.5|4703|4702.5|130
1651488920000|2022-05-02 10:55:20|4703.5|4703|4704|4703|4704|4703.5|4703.5|4703|37
1651488930000|2022-05-02 10:55:30||4703.5||4703||4703.5||4703|0
1651488940000|2022-05-02 10:55:40|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|4703|4702|325
1651488950000|2022-05-02 10:55:50|4704|4703|4705|4704|4705|4704.5|4704|4703|1345
1651488960000|2022-05-02 10:56:00|4704.5|4703.5|4704|4703|4704.5|4703.5|4703|4701.5|3606
1651488970000|2022-05-02 10:56:10|4704.5|4703.5|4706|4705|4706.5|4705.5|4704.5|4703.5|1056
1651488980000|2022-05-02 10:56:20|4705.5|4705.5|4706|4705.5|4706|4705.5|4705.5|4705|34
1651488990000|2022-05-02 10:56:30|4706.5|4706|4703|4701.5|4706.5|4706|4703|4701.5|2524
1651489000000|2022-05-02 10:56:40|4703.5|4702|4705.5|4704.5|4705.5|4704.5|4703|4702|5117
1651489010000|2022-05-02 10:56:50|4705|4704|4703|4702.5|4705|4704|4702.5|4702|1246
1651489020000|2022-05-02 10:57:00|4702.5|4702|4702.5|4701.5|4703|4702.5|4701.5|4701|1658
1651489030000|2022-05-02 10:57:10|4703|4702|4702|4701.5|4703|4702.5|4702|4701.5|596
1651489040000|2022-05-02 10:57:20||4701||4701||4701.5||4700.5|433
1651489050000|2022-05-02 10:57:30|4702.5|4701.5|4701|4700|4702.5|4701.5|4701|4700|878
1651489060000|2022-05-02 10:57:40|4700.5|4699.5|4701.5|4701|4701.5|4701|4700|4699.5|2040
1651489070000|2022-05-02 10:57:50|4702|4700.5|4701|4700|4702|4700.5|4701|4699.5|66
1651489080000|2022-05-02 10:58:00||4700.5||4700||4700.5||4700|35
1651489090000|2022-05-02 10:58:10|||||||||10
1651489120000|2022-05-02 10:58:40|4701.5|4700.5|4702.5|4702|4703|4702|4701.5|4700.5|495
1651489130000|2022-05-02 10:58:50|4703|4702.5|4701|4700|4703|4702.5|4701|4700|2020
1651489140000|2022-05-02 10:59:00|4700.5|4700.5|4702|4701.5|4703|4701.5|4700.5|4700|40
1651489150000|2022-05-02 10:59:10||4701||4701.5||4701.5||4701|120
1651489160000|2022-05-02 10:59:20|4702.5|4701|4702.5|4701.5|4703|4702|4702|4701|37
1651489170000|2022-05-02 10:59:30|4703|4702|4702.5|4702|4703|4702|4702.5|4702|10
1651489180000|2022-05-02 10:59:40|4702|4701.5|4702.5|4701.5|4702.5|4701.5|4702|4701|385
1651489190000|2022-05-02 10:59:50|4702||4702||4702||4702||0
1651489200000|2022-05-02 11:00:00|4702.5|4702|4702.5|4701.5|4704|4703|4702.5|4701.5|473
1651489210000|2022-05-02 11:00:10|4703|4702|4702.5|4702|4703|4702|4702.5|4701.5|2
1651489220000|2022-05-02 11:00:20|4703||4703||4703||4703||0
1651489230000|2022-05-02 11:00:30|4702.5|4701.5|4702.5|4701.5|4702.5|4701.5|4700.5|4700|1849
1651489240000|2022-05-02 11:00:40|4702|4701|4703|4702.5|4704|4703|4702|4701|1563
1651489250000|2022-05-02 11:00:50|4702.5|4702|4703|4702|4703.5|4703|4702.5|4702|473
1651489260000|2022-05-02 11:01:00||4702.5||4702.5||4702.5||4702|106
1651489270000|2022-05-02 11:01:10|4703.5|4703|4704.5|4704|4705|4704|4703.5|4703|1197
1651489280000|2022-05-02 11:01:20|4704|4703.5|4703.5|4702.5|4704.5|4703.5|4702.5|4701|3129
1651489290000|2022-05-02 11:01:30|4703||4703.5||4703.5||4703||0
1651489300000|2022-05-02 11:01:40|4703|4703|4703.5|4703|4704|4703|4703|4702.5|1
1651489310000|2022-05-02 11:01:50|4704|4703.5|4705|4704|4705.5|4704.5|4704|4703.5|116
1651489320000|2022-05-02 11:02:00|4704.5|4704.5|4705.5|4704.5|4705.5|4704.5|4704.5|4704.5|140
1651489330000|2022-05-02 11:02:10|4705|4705|4705|4704.5|4706|4705|4705|4704.5|0
1651489340000|2022-05-02 11:02:20|4705.5|4704|4704.5|4704|4705.5|4704|4704.5|4703.5|677
1651489350000|2022-05-02 11:02:30|4705|4704.5|4705|4704.5|4705.5|4704.5|4704.5|4704|126
1651489360000|2022-05-02 11:02:40|4704.5|4704|4705|4704|4705|4704.5|4704|4703.5|1693
1651489370000|2022-05-02 11:02:50|4704.5|4704.5|4704.5|4703.5|4704.5|4704.5|4704|4703|333
1651489380000|2022-05-02 11:03:00|4705|4704|4705|4704.5|4705|4704.5|4705|4704|0
1651489390000|2022-05-02 11:03:10|4705.5|4705|4706.5|4705.5|4706.5|4705.5|4705.5|4704.5|459
1651489400000|2022-05-02 11:03:20|4707|4705|4706|4705.5|4707|4705.5|4705.5|4705|788
1651489410000|2022-05-02 11:03:30|4706.5|4705|4705.5|4705|4706.5|4705|4705.5|4705|742
1651489440000|2022-05-02 11:04:00|4705|4704.5|4706|4705|4706|4705|4705|4704.5|923
1651489450000|2022-05-02 11:04:10||4705.5||4705||4705.5||4705|0
1651489460000|2022-05-02 11:04:20|4705.5|4704.5|4705|4704.5|4705.5|4704.5|4704.5|4704|1538
1651489470000|2022-05-02 11:04:30|4704.5|4704|4707|4706|4707|4706|4704.5|4704|2401
1651489480000|2022-05-02 11:04:40|4706.5||4706.5||4707||4706.5||0
1651489500000|2022-05-02 11:05:00|4707|4706.5|4707|4706|4707.5|4706.5|4706.5|4706|293
1651489510000|2022-05-02 11:05:10|4706.5|4705.5|4705.5|4705|4706.5|4705.5|4705.5|4705|501
1651489530000|2022-05-02 11:05:30|4706|4705.5|4707.5|4707|4707.5|4707|4706|4705.5|1785
1651489540000|2022-05-02 11:05:40|4707|4706.5|4706.5|4706|4707|4706.5|4706.5|4706|143
1651489550000|2022-05-02 11:05:50|4706|4705.5|4705.5|4705|4706|4705.5|4705.5|4705|1154
1651489560000|2022-05-02 11:06:00|4706|4705.5|4706|4705|4706|4705.5|4705.5|4705|0
1651489570000|2022-05-02 11:06:10|4705.5||4705.5||4705.5||4705.5||0
1651489580000|2022-05-02 11:06:20|4706|4705.5|4707|4706|4707|4706|4706|4705.5|1696
1651489590000|2022-05-02 11:06:30|4707.5|4706.5|4707.5|4707|4707.5|4707|4707|4706.5|1266
1651489600000|2022-05-02 11:06:40|4708|4707.5|4708.5|4708|4709|4708.5|4707.5|4706.5|3809
1651489610000|2022-05-02 11:06:50|4709||4709||4709||4709||0
1651489620000|2022-05-02 11:07:00|4708.5|4707.5|4709.5|4709|4709.5|4709|4708|4707.5|1886
1651489640000|2022-05-02 11:07:20|4709|4708.5|4707|4706.5|4709|4708.5|4706.5|4706|3073
1651489650000|2022-05-02 11:07:30|||||||||88
1651489660000|2022-05-02 11:07:40|4707.5|4707|4708.5|4707.5|4708.5|4707.5|4707.5|4706.5|108
1651489670000|2022-05-02 11:07:50|4709|4708|4708.5|4707.5|4709|4708|4708|4707|660
1651489680000|2022-05-02 11:08:00|4708|4707|4708|4707|4708|4707.5|4707.5|4707|829
1651489690000|2022-05-02 11:08:10|4707.5|4706.5|4707|4706|4707.5|4706.5|4707|4705.5|559
1651489700000|2022-05-02 11:08:20|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|4706|4705.5|0
1651489710000|2022-05-02 11:08:30|4707|4706|4707|4706|4707|4706.5|4707|4706|304
1651489720000|2022-05-02 11:08:40|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|454
1651489730000|2022-05-02 11:08:50|||||||||140
1651489740000|2022-05-02 11:09:00||4706||4705.5||4706||4705.5|0
1651489750000|2022-05-02 11:09:10|4706|4706|4706|4705.5|4706.5|4706|4706|4705.5|1395
1651489770000|2022-05-02 11:09:30|4705.5|4705|4703|4702|4705.5|4705|4702.5|4701.5|4223
1651489780000|2022-05-02 11:09:40|4702.5|4702.5|4703.5|4703|4705|4704|4702.5|4702|1859
1651489790000|2022-05-02 11:09:50|4703|4702.5|4702|4701|4703.5|4702.5|4700.5|4700|4775
1651489800000|2022-05-02 11:10:00|4702.5|4701.5|4702.5|4702|4703|4702.5|4702|4701|481
1651489810000|2022-05-02 11:10:10|4702|4701.5|4702.5|4702|4703|4702|4702|4701.5|320
1651489820000|2022-05-02 11:10:20|4702|4701.5|4702.5|4701.5|4702.5|4702|4700.5|4700|2170
1651489830000|2022-05-02 11:10:30|4702|4702|4703.5|4703|4703.5|4703|4702|4701.5|1816
1651489850000|2022-05-02 11:10:50|4704|4703.5|4705|4703.5|4705|4703.5|4704|4703.5|90
1651489860000|2022-05-02 11:11:00|4704.5||4704||4704.5||4704||0
1651489870000|2022-05-02 11:11:10|4704.5||4704||4704.5||4704||223
1651489880000|2022-05-02 11:11:20|4704.5|4703|4704.5|4703.5|4704.5|4703.5|4703.5|4703|1007
1651489890000|2022-05-02 11:11:30|4704|4703|4702.5|4701.5|4704|4703|4702|4701.5|1037
1651489900000|2022-05-02 11:11:40|4702||4702.5||4702.5||4702||0
1651489910000|2022-05-02 11:11:50|4702||4702||4702||4702||0
1651489930000|2022-05-02 11:12:10|4702.5|4702|4702.5|4702|4702.5|4702|4702.5|4702|78
1651489940000|2022-05-02 11:12:20|4702|4701|4701|4700.5|4702|4701.5|4701|4700.5|1006
1651489950000|2022-05-02 11:12:30|4700.5|4700|4701|4700|4701.5|4701|4700.5|4699.5|920
1651489960000|2022-05-02 11:12:40|4701.5|4700.5|4701|4700.5|4701.5|4700.5|4701|4700.5|249
1651489970000|2022-05-02 11:12:50|4700.5|4700|4699|4698|4700.5|4700|4699|4698|1412
1651489980000|2022-05-02 11:13:00|4698.5|4697.5|4699|4698.5|4699|4698.5|4698|4697|186
1651489990000|2022-05-02 11:13:10|4698.5|4698|4698|4697|4698.5|4698.5|4698|4697|139
1651490000000|2022-05-02 11:13:20||4697.5||4697||4697.5||4697|0
1651490010000|2022-05-02 11:13:30|4697.5|4697.5|4698.5|4697.5|4698.5|4697.5|4697|4696|784
1651490020000|2022-05-02 11:13:40|4698|4698|4698|4697.5|4698.5|4698|4698|4697.5|298
1651490030000|2022-05-02 11:13:50|4697.5|4697|4697|4696|4697.5|4697|4696|4695|565
1651490040000|2022-05-02 11:14:00||4696.5||4696||4696.5||4696|0
1651490050000|2022-05-02 11:14:10|4696.5|4695.5|4695.5|4694.5|4696.5|4696|4695.5|4694.5|306
1651490060000|2022-05-02 11:14:20|4695|4695|4696|4695.5|4696|4695.5|4695|4695|368
1651490070000|2022-05-02 11:14:30|4695.5|4695|4695.5|4695|4696|4695|4695.5|4695|119
1651490080000|2022-05-02 11:14:40|4696|4695.5|4697|4696.5|4697|4696.5|4696|4695.5|915
1651490090000|2022-05-02 11:14:50|4697.5|4697|4695.5|4694.5|4697.5|4697|4695.5|4694.5|3823
1651490100000|2022-05-02 11:15:00|4696|4695|4696|4695.5|4696|4695.5|4696|4694.5|192
1651490110000|2022-05-02 11:15:10|4696.5||4696.5||4696.5||4696.5||34
1651490120000|2022-05-02 11:15:20|4696|4696|4695|4694.5|4697|4696|4695|4694.5|2524
1651490130000|2022-05-02 11:15:30|4695.5|4695|4695.5|4695|4695.5|4695|4695.5|4695|280
1651490140000|2022-05-02 11:15:40|4695|4694.5|4695|4694.5|4695|4694.5|4695|4694.5|308
1651490150000|2022-05-02 11:15:50|4694.5|4694|4693.5|4693|4695|4694.5|4693.5|4692.5|4660
1651490160000|2022-05-02 11:16:00|4694||4693.5||4694||4693.5||0
1651490180000|2022-05-02 11:16:20|4693|4692.5|4691.5|4691|4693|4692.5|4691.5|4690.5|3060
1651490190000|2022-05-02 11:16:30|4692|4691.5|4692|4691.5|4693|4692.5|4692|4691.5|365
1651490200000|2022-05-02 11:16:40|4691.5|4691|4691.5|4691|4691.5|4691|4691.5|4691|0
1651490210000|2022-05-02 11:16:50|4692|4691.5|4692|4691.5|4692|4691.5|4691.5|4691|1059
1651490220000|2022-05-02 11:17:00|4691.5|4691|4691.5|4690.5|4691.5|4691|4691|4690.5|679
1651490230000|2022-05-02 11:17:10|4691|4691|4691.5|4690.5|4692|4691|4690|4689|684
1651490240000|2022-05-02 11:17:20|4691||4691.5||4691.5||4691||0
1651490250000|2022-05-02 11:17:30||4691||4691||4691||4690.5|20
1651490260000|2022-05-02 11:17:40|4691|4690.5|4691|4690|4691.5|4691|4691|4690|1269
1651490270000|2022-05-02 11:17:50|4690.5|4689.5|4690|4689.5|4690.5|4689.5|4690|4689|260
1651490280000|2022-05-02 11:18:00|4690.5|4690|4691|4690|4691|4690|4690.5|4690|188
1651490290000|2022-05-02 11:18:10|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|260
1651490300000|2022-05-02 11:18:20|4690|4689|4690.5|4690|4690.5|4690|4689.5|4689|448
1651490310000|2022-05-02 11:18:30|4690|4689.5|4690|4689.5|4690.5|4689.5|4690|4689.5|482
1651490320000|2022-05-02 11:18:40|4690.5|4690|4691|4690|4691|4690|4690.5|4690|265
1651490330000|2022-05-02 11:18:50|4691.5|4690.5|4692|4691.5|4692.5|4692|4691.5|4690.5|270
1651490340000|2022-05-02 11:19:00|4691.5|4691|4692|4691.5|4692.5|4691.5|4690.5|4689.5|1285
1651490360000|2022-05-02 11:19:20|4691.5|4691|4691.5|4690.5|4691.5|4691.5|4691.5|4690|1724
1651490380000|2022-05-02 11:19:40|4691|4691|4691.5|4690.5|4692|4691|4691|4690|1125
1651490390000|2022-05-02 11:19:50|4692|4691|4692|4691|4692.5|4691|4692|4691|0
1651490400000|2022-05-02 11:20:00|4691.5|4690.5|4691.5|4691|4691.5|4691|4691|4690.5|424
1651490410000|2022-05-02 11:20:10|4691|4690.5|4691.5|4690.5|4691.5|4691|4691|4690.5|102
1651490420000|2022-05-02 11:20:20|4691|4690|4690.5|4689.5|4691|4690|4690.5|4689.5|440
1651490430000|2022-05-02 11:20:30|4691|4690|4687.5|4686.5|4691|4690|4687.5|4686.5|1220
1651490440000|2022-05-02 11:20:40|4688|4687|4689|4688.5|4689|4688.5|4688|4687|188
1651490450000|2022-05-02 11:20:50|4689.5|4689|4689.5|4688.5|4690|4689|4689.5|4688.5|436
1651490460000|2022-05-02 11:21:00|4689|4688|4689|4688|4689|4688.5|4688.5|4688|285
1651490470000|2022-05-02 11:21:10|4688.5|4688.5|4689|4688.5|4689|4688.5|4688.5|4688.5|0
1651490480000|2022-05-02 11:21:20|4689.5|4689|4690|4689.5|4690.5|4689.5|4689.5|4689|162
1651490500000|2022-05-02 11:21:40|4689.5|4689|4690|4689.5|4690.5|4689.5|4689.5|4689|779
1651490510000|2022-05-02 11:21:50|4689.5|4689|4690|4689|4690|4689|4689.5|4689|175
1651490520000|2022-05-02 11:22:00|4690.5|4689.5|4691|4690.5|4691.5|4690.5|4690.5|4689|692
1651490530000|2022-05-02 11:22:10|4691.5|4691|4691.5|4691|4691.5|4691|4691.5|4691|250
1651490540000|2022-05-02 11:22:20|4692|4691.5|4692.5|4691.5|4692.5|4691.5|4692|4691.5|0
1651490550000|2022-05-02 11:22:30|4693|4692|4692.5|4692|4693|4692.5|4692.5|4692|0
1651490560000|2022-05-02 11:22:40|4692|4691.5|4692|4691.5|4692|4691.5|4692|4691.5|409
1651490570000|2022-05-02 11:22:50|4692.5|4692|4693.5|4693|4693.5|4693|4692.5|4691.5|840
1651490580000|2022-05-02 11:23:00|4693|4692.5|4693|4692.5|4693|4692.5|4693|4692.5|359
1651490600000|2022-05-02 11:23:20|4693.5|4693|4694|4693.5|4694|4693.5|4693.5|4693|0
1651490610000|2022-05-02 11:23:30|4694.5|4694|4694.5|4694|4694.5|4694|4694.5|4694|164
1651490620000|2022-05-02 11:23:40|4695|4694.5|4694.5|4694|4695|4694.5|4694.5|4694|1299
1651490630000|2022-05-02 11:23:50|4694|4693.5|4692.5|4692|4694.5|4694|4692.5|4692|1695
1651490640000|2022-05-02 11:24:00|4693|4691.5|4692|4691.5|4693|4691.5|4692|4691|0
1651490650000|2022-05-02 11:24:10|4692.5|4692|4692.5|4692|4692.5|4692|4692.5|4692|172
1651490660000|2022-05-02 11:24:20|4693|4692.5|4693.5|4692.5|4693.5|4692.5|4693|4692.5|157
1651490670000|2022-05-02 11:24:30|4693|4692|4692.5|4691.5|4693|4692|4692|4691.5|1114
1651490680000|2022-05-02 11:24:40|4692|4692|4692.5|4692|4692.5|4692|4692|4692|109
1651490690000|2022-05-02 11:24:50|4693|4691.5|4693|4692|4693|4692.5|4693|4691.5|71
1651490700000|2022-05-02 11:25:00|4692.5|4692.5|4693|4692.5|4693|4692.5|4692.5|4692.5|0
1651490710000|2022-05-02 11:25:10|4692.5|4692|4693.5|4693|4693.5|4693|4692.5|4692|1000
1651490730000|2022-05-02 11:25:30|4693|4692.5|4693|4692|4693.5|4693|4692.5|4692|1186
1651490740000|2022-05-02 11:25:40|4692.5|4691.5|4692.5|4691.5|4692.5|4691.5|4692|4691|440
1651490750000|2022-05-02 11:25:50|4692|4692|4693|4692.5|4693.5|4693|4692|4692|183
1651490760000|2022-05-02 11:26:00|4692.5|4692|4692.5|4691.5|4692.5|4692|4692|4691|592
1651490770000|2022-05-02 11:26:10|4693|4692|4693|4692.5|4693.5|4692.5|4692.5|4692|381
1651490780000|2022-05-02 11:26:20|4693.5|4693|4693.5|4693|4693.5|4693|4693|4693|165
1651490790000|2022-05-02 11:26:30|4693|4692.5|4692.5|4691.5|4693|4692.5|4691|4690.5|3969
1651490800000|2022-05-02 11:26:40|4693|4692|4692.5|4692|4693|4692.5|4692.5|4692|270
1651490810000|2022-05-02 11:26:50|4693|4692.5|4693|4692|4693|4692.5|4693|4692|133
1651490820000|2022-05-02 11:27:00|4693.5|4692.5|4694|4693|4694|4693.5|4693.5|4692.5|172
1651490830000|2022-05-02 11:27:10||4693.5||4693.5||4693.5||4693.5|0
1651490840000|2022-05-02 11:27:20|4694.5|4694|4694|4693.5|4694.5|4694|4694|4693.5|530
1651490850000|2022-05-02 11:27:30|4693.5|4693|4694|4693.5|4694.5|4693.5|4693.5|4692.5|388
1651490860000|2022-05-02 11:27:40|4694.5|4693|4693.5|4692.5|4694.5|4693|4693|4692.5|799
1651490870000|2022-05-02 11:27:50|4693||4693||4693.5||4693||36
1651490880000|2022-05-02 11:28:00|4693.5|4693|4693.5|4693|4693.5|4693|4693|4693|0
1651490890000|2022-05-02 11:28:10|4694|4693.5|4694.5|4694|4694.5|4694|4694|4693.5|512
1651490900000|2022-05-02 11:28:20|4694|4693.5|4694|4693.5|4694.5|4693.5|4694|4693.5|249
1651490910000|2022-05-02 11:28:30|||||||||123
1651490920000|2022-05-02 11:28:40|4694.5|4694|4695|4694|4695|4694|4694.5|4694|207
1651490930000|2022-05-02 11:28:50|4694.5|4694.5|4695|4694.5|4695|4694.5|4694.5|4694.5|252
1651490940000|2022-05-02 11:29:00|4695.5|4695|4695.5|4695|4697|4696|4695|4694.5|1919
1651490950000|2022-05-02 11:29:10||4694.5||4694.5||4695||4694.5|128
1651490960000|2022-05-02 11:29:20|4695|4695|4695.5|4694.5|4695.5|4695|4695|4694.5|73
1651490970000|2022-05-02 11:29:30||4695||4695||4695||4695|0
1651490980000|2022-05-02 11:29:40|4695|4694.5|4694.5|4693.5|4695.5|4694.5|4693.5|4693|2562
1651490990000|2022-05-02 11:29:50|4694|4694|4695|4694.5|4695.5|4694.5|4694|4694|581
1651491000000|2022-05-02 11:30:00|4694.5|4694|4694|4693.5|4695|4694.5|4694|4693|1112
1651491010000|2022-05-02 11:30:10|4693.5|4693|4694|4693.5|4694|4693.5|4693.5|4692.5|1484
1651491020000|2022-05-02 11:30:20|4694.5|4694|4695|4694.5|4695|4694.5|4694.5|4693.5|799
1651491040000|2022-05-02 11:30:40|4695.5|4695|4696.5|4695.5|4696.5|4696|4695.5|4695|776
1651491050000|2022-05-02 11:30:50|4696|4696|4696.5|4695.5|4696.5|4696|4696|4695.5|171
1651491060000|2022-05-02 11:31:00|4696|4696|4696|4695.5|4696.5|4696|4696|4695.5|0
1651491070000|2022-05-02 11:31:10|4696.5|4696|4697.5|4696.5|4697.5|4696.5|4696.5|4695.5|1019
1651491080000|2022-05-02 11:31:20|4697|4697|4697|4696|4697|4697|4696.5|4696|234
1651491090000|2022-05-02 11:31:30|4696.5|4695.5|4696|4695.5|4696.5|4695.5|4696|4695.5|624
1651491100000|2022-05-02 11:31:40|4696.5|4696|4696.5|4696|4696.5|4696|4696|4696|0
1651491120000|2022-05-02 11:32:00|4697|4696.5|4697|4696.5|4697|4696.5|4697|4696.5|37
1651491130000|2022-05-02 11:32:10|4696.5|4696|4697|4696.5|4697|4696.5|4696.5|4696|451
1651491140000|2022-05-02 11:32:20|4697.5|4697|4699|4698|4699|4698|4697.5|4697|288
1651491150000|2022-05-02 11:32:30|4698.5|4698.5|4697.5|4697|4698.5|4698.5|4697.5|4696.5|431
1651491160000|2022-05-02 11:32:40|4698|4697.5|4698|4697|4698|4697.5|4698|4697|0
1651491170000|2022-05-02 11:32:50|4698.5|4697.5|4697.5|4697|4698.5|4697.5|4697.5|4697|442
1651491180000|2022-05-02 11:33:00|4698|4697.5|4699.5|4698.5|4699.5|4698.5|4698|4697.5|130
1651491190000|2022-05-02 11:33:10|4699|4698|4698.5|4698|4699|4698|4698.5|4698|354
1651491200000|2022-05-02 11:33:20|4698|4697.5|4698.5|4698|4698.5|4698|4698|4697|810
1651491210000|2022-05-02 11:33:30|4699|4698.5|4698.5|4698|4699|4698.5|4698.5|4697.5|255
1651491230000|2022-05-02 11:33:50|4698|4697.5|4698|4697.5|4698|4697.5|4698|4697.5|227
1651491240000|2022-05-02 11:34:00|4697.5|4697|4696|4695.5|4697.5|4697|4696|4695.5|1039
1651491250000|2022-05-02 11:34:10|4696.5|4696|4696|4695.5|4697|4696|4696|4695.5|426
1651491260000|2022-05-02 11:34:20|4696.5|4696|4696|4695.5|4697|4696|4696|4695.5|775
1651491270000|2022-05-02 11:34:30|4695.5|4695|4695.5|4694.5|4696|4695.5|4695|4694.5|1024
1651491280000|2022-05-02 11:34:40|4696|4695|4695.5|4694.5|4696|4695|4695.5|4694.5|0
1651491290000|2022-05-02 11:34:50|4695|4695|4693.5|4693|4695|4695|4693|4692|892
1651491300000|2022-05-02 11:35:00|4694|4693.5|4694.5|4694|4695|4694|4694|4693|179
1651491310000|2022-05-02 11:35:10|4694|4693.5|4693.5|4693|4694|4693.5|4693.5|4692.5|110
1651491320000|2022-05-02 11:35:20|4693|4692.5|4692.5|4692|4693.5|4693|4692.5|4691.5|1245
1651491330000|2022-05-02 11:35:30|4692|4691.5|4693.5|4692.5|4693.5|4693|4691.5|4690.5|1020
1651491340000|2022-05-02 11:35:40|4693|4692|4692.5|4691.5|4693|4692.5|4691.5|4691|2327
1651491350000|2022-05-02 11:35:50|4693|4692|4692|4691.5|4693|4692.5|4692|4691|753
1651491370000|2022-05-02 11:36:10|4692.5|4692|4693|4692|4693|4692|4692.5|4692|38
1651491380000|2022-05-02 11:36:20|4693.5|4692.5|4693.5|4693|4694.5|4693|4693.5|4692.5|47
1651491390000|2022-05-02 11:36:30|4693|4692.5|4693|4692.5|4693.5|4692.5|4692.5|4692|571
1651491400000|2022-05-02 11:36:40||4692||4692||4692||4692|0
1651491410000|2022-05-02 11:36:50|4692.5|4691.5|4692|4691.5|4693|4692|4692|4691.5|480
1651491420000|2022-05-02 11:37:00|4692.5|4692|4692|4691.5|4693|4692|4692|4691.5|777
1651491430000|2022-05-02 11:37:10|4692.5|4692|4689.5|4688.5|4692.5|4692|4688.5|4687.5|1655
1651491440000|2022-05-02 11:37:20|4690|4689|4689|4688.5|4690|4689.5|4689|4688.5|0
1651491450000|2022-05-02 11:37:30|4689.5|4688|4688.5|4688|4689.5|4688|4688.5|4687.5|624
1651491460000|2022-05-02 11:37:40|4689|4687.5|4688|4687|4689|4688|4688|4687|531
1651491470000|2022-05-02 11:37:50|4688.5|4687.5|4688|4687|4689|4688|4688|4687|577
1651491480000|2022-05-02 11:38:00|4687.5|4687.5|4688.5|4687.5|4688.5|4688|4687.5|4687.5|72
1651491490000|2022-05-02 11:38:10|4688|4687|4688|4687.5|4688.5|4687.5|4686.5|4686|1325
1651491500000|2022-05-02 11:38:20||4687||4687||4687||4687|0
1651491510000|2022-05-02 11:38:30|4687.5|4687.5|4686.5|4685.5|4687.5|4687.5|4686.5|4685.5|1011
1651491520000|2022-05-02 11:38:40|4686|4686|4686.5|4686|4686.5|4686|4686|4686|0
1651491530000|2022-05-02 11:38:50|4686|4685.5|4688|4687.5|4688|4687.5|4686|4685.5|469
1651491540000|2022-05-02 11:39:00|4688.5|4688|4688.5|4687.5|4689.5|4688.5|4688|4687|2804
1651491550000|2022-05-02 11:39:10|4688|4687|4688.5|4687.5|4688.5|4688|4687.5|4687|271
1651491560000|2022-05-02 11:39:20|4688|4687|4690|4689|4690|4689|4688|4687|676
1651491570000|2022-05-02 11:39:30|4689.5|4689.5|4690|4689.5|4690|4689.5|4689.5|4689.5|124
1651491580000|2022-05-02 11:39:40|4690.5|4690|4690.5|4690|4691|4690|4690.5|4689.5|284
1651491590000|2022-05-02 11:39:50|4690|4689.5|4690.5|4690|4691|4690|4689.5|4689|540
1651491600000|2022-05-02 11:40:00|4691|4690.5|4690.5|4690|4691.5|4690.5|4690|4689.5|214
1651491610000|2022-05-02 11:40:10|4691|4690.5|4690|4689|4691.5|4691|4690|4689|1467
1651491620000|2022-05-02 11:40:20|4689.5|4689.5|4688|4687.5|4690|4689.5|4687|4686|3185
1651491630000|2022-05-02 11:40:30|4687.5|4687|4690|4689|4690|4689|4687.5|4687|385
1651491640000|2022-05-02 11:40:40|4689.5|4689.5|4688|4687.5|4689.5|4689.5|4688|4687.5|1128
1651491650000|2022-05-02 11:40:50|4688.5|4688|4690|4689|4690|4689.5|4688.5|4688|562
1651491660000|2022-05-02 11:41:00|4689.5||4689.5||4690||4689.5||0
1651491670000|2022-05-02 11:41:10|4690|4689.5|4691|4690|4691|4690.5|4690|4689.5|431
1651491690000|2022-05-02 11:41:30|4690.5|4690.5|4691|4690|4691|4690.5|4690|4689.5|492
1651491700000|2022-05-02 11:41:40|4690.5|4689.5|4690.5|4690|4691|4690.5|4690|4689.5|984
1651491710000|2022-05-02 11:41:50|4691|4689.5|4690.5|4689.5|4691|4690|4690|4689.5|0
1651491720000|2022-05-02 11:42:00|4690|4690|4690.5|4690|4690.5|4690|4690|4689.5|0
1651491730000|2022-05-02 11:42:10||4689.5||4690||4690||4689.5|0
1651491750000|2022-05-02 11:42:30|4691|4690.5|4691|4690.5|4691.5|4691|4691|4690.5|411
1651491760000|2022-05-02 11:42:40|4691.5|4691|4691|4690.5|4692.5|4691|4691|4690|1320
1651491780000|2022-05-02 11:43:00|4691.5|4691|4692|4691|4692|4691|4691|4691|0
1651491790000|2022-05-02 11:43:10||4691.5||4691.5||4691.5||4691|0
1651491800000|2022-05-02 11:43:20|4691.5|4691|4691.5|4691|4691.5|4691|4691.5|4691|250
1651491840000|2022-05-02 11:44:00|4691|4690.5|4689.5|4689|4691|4690.5|4689.5|4689|1487
1651491850000|2022-05-02 11:44:10|4690|4689.5|4690.5|4689.5|4691|4690|4689.5|4689|1003
1651491860000|2022-05-02 11:44:20|4690|4690|4690.5|4690|4690.5|4690|4690|4690|77
1651491870000|2022-05-02 11:44:30|4690|4689.5|4690|4689.5|4690|4689.5|4690|4689.5|0
1651491890000|2022-05-02 11:44:50|4690.5|4690|4690.5|4690|4691|4690.5|4690.5|4690|34
1651491900000|2022-05-02 11:45:00|4691|4690.5|4690|4689.5|4691|4690.5|4689.5|4689|1685
1651491910000|2022-05-02 11:45:10|4689.5|4689|4688.5|4688|4690|4689.5|4688.5|4687.5|1003
1651491920000|2022-05-02 11:45:20|4688|4687.5|4688.5|4687.5|4688.5|4688|4688|4687.5|139
1651491930000|2022-05-02 11:45:30|4688|4688|4688|4687.5|4688.5|4688|4688|4687.5|0
1651491940000|2022-05-02 11:45:40|4688.5|4688|4688.5|4688|4688.5|4688|4688|4687.5|169
1651491950000|2022-05-02 11:45:50|4689|4688.5|4689.5|4688.5|4690|4689|4689|4688.5|346
1651491960000|2022-05-02 11:46:00|4689|4688|4688|4687.5|4689.5|4688.5|4688|4687.5|1211
1651491980000|2022-05-02 11:46:20|4687.5|4687|4687.5|4687|4688.5|4687.5|4687.5|4686.5|1340
1651492000000|2022-05-02 11:46:40|4687|4686.5|4686|4685.5|4687|4686.5|4686|4685.5|432
1651492010000|2022-05-02 11:46:50|4685.5|4685|4686|4685.5|4686|4685.5|4685.5|4685|939
1651492020000|2022-05-02 11:47:00|4685.5|4685|4685.5|4685|4686|4685.5|4685|4684.5|620
1651492030000|2022-05-02 11:47:10|4685|4684.5|4685.5|4685|4685.5|4685|4685|4684.5|110
1651492040000|2022-05-02 11:47:20|4686|4685.5|4685.5|4684.5|4686|4685.5|4685.5|4684.5|681
1651492050000|2022-05-02 11:47:30|4685|4685|4684.5|4684|4685.5|4685|4684.5|4683.5|639
1651492060000|2022-05-02 11:47:40|4684|4683.5|4684|4683.5|4684|4683.5|4684|4683.5|160
1651492070000|2022-05-02 11:47:50|4684.5|4684|4684|4683.5|4684.5|4684|4684|4683.5|471
1651492080000|2022-05-02 11:48:00|4683.5|4683|4684|4683.5|4684|4683.5|4683.5|4683|264
1651492090000|2022-05-02 11:48:10|4683.5|4683|4682.5|4682|4683.5|4683.5|4682.5|4682|736
1651492100000|2022-05-02 11:48:20|4682|4681.5|4681|4680.5|4682.5|4682|4681|4680.5|843
1651492110000|2022-05-02 11:48:30|4681.5|4681|4682|4681|4682|4681|4681.5|4680.5|326
1651492120000|2022-05-02 11:48:40|4681.5|4680.5|4682|4681|4682|4681.5|4680.5|4680|377
1651492130000|2022-05-02 11:48:50|4681.5|4680.5|4681.5|4680.5|4682.5|4682|4681|4680.5|319
1651492140000|2022-05-02 11:49:00|4681|4681|4680.5|4680|4681|4681|4680.5|4680|179
1651492150000|2022-05-02 11:49:10|4681|4680.5|4680.5|4680|4681|4680.5|4680.5|4680|300
1651492160000|2022-05-02 11:49:20|4680|4679.5|4680|4679|4680.5|4679.5|4679.5|4678.5|852
1651492170000|2022-05-02 11:49:30|4679.5|4679.5|4679.5|4679|4680|4679.5|4679|4678.5|1232
1651492180000|2022-05-02 11:49:40|4680|4679.5|4680.5|4680|4681|4680|4679.5|4679|335
1651492190000|2022-05-02 11:49:50|4680|4679.5|4680.5|4680|4680.5|4680|4680|4679.5|166
1651492200000|2022-05-02 11:50:00|4681|4680.5|4681.5|4680.5|4682|4681.5|4681|4680.5|688
1651492210000|2022-05-02 11:50:10|4681|4681|4682|4681|4682|4681.5|4681|4680.5|172
1651492220000|2022-05-02 11:50:20|4681.5|4680.5|4681.5|4681|4682|4681|4681|4680.5|575
1651492230000|2022-05-02 11:50:30|4682|4681.5|4682|4681.5|4682|4681.5|4681.5|4681|0
1651492240000|2022-05-02 11:50:40|4682.5|4682|4683|4682.5|4683|4682.5|4682|4682|848
1651492250000|2022-05-02 11:50:50|4682.5|4682|4682.5|4682|4682.5|4682|4682|4681|662
1651492260000|2022-05-02 11:51:00|4683|4681.5|4682.5|4681.5|4683|4682|4682|4681|90
1651492270000|2022-05-02 11:51:10|4682|4682|4682|4681.5|4682.5|4682|4682|4681.5|232
1651492280000|2022-05-02 11:51:20|4682.5|4682|4683|4682.5|4683|4682.5|4682.5|4682|228
1651492290000|2022-05-02 11:51:30|4682.5|4682|4682|4681.5|4682.5|4682|4682|4681.5|575
1651492300000|2022-05-02 11:51:40|4682.5|4682|4681|4680|4682.5|4682|4680.5|4680|2227
1651492310000|2022-05-02 11:51:50|4681.5|4680.5|4682.5|4682|4683|4682|4681|4680.5|289
1651492320000|2022-05-02 11:52:00|4683|4681.5|4683|4682.5|4683|4682.5|4683|4681.5|276
1651492340000|2022-05-02 11:52:20|4683.5|4683|4682.5|4681.5|4684|4683.5|4682|4681.5|2412
1651492350000|2022-05-02 11:52:30|4682|4682|4682.5|4682|4682.5|4682|4682|4682|0
1651492360000|2022-05-02 11:52:40|4683|4682.5|4684|4683|4684|4683|4682.5|4682|483
1651492370000|2022-05-02 11:52:50|4683.5|4682.5|4683|4682.5|4683.5|4683|4682.5|4682|938
1651492380000|2022-05-02 11:53:00|4682.5|4682|4682.5|4681.5|4682.5|4682|4682.5|4681.5|500
1651492390000|2022-05-02 11:53:10|4682|4682|4680.5|4679.5|4682.5|4682|4680.5|4679.5|2820
1651492400000|2022-05-02 11:53:20|4681|4680|4681|4680.5|4681.5|4680.5|4680.5|4679.5|681
1651492410000|2022-05-02 11:53:30|4681.5||4681||4681.5||4681||0
1651492420000|2022-05-02 11:53:40|4681.5|4680|4680|4678.5|4681.5|4680|4679.5|4678.5|1099
1651492430000|2022-05-02 11:53:50||4679||4679.5||4679.5||4679|0
1651492440000|2022-05-02 11:54:00|4680.5|4680|4679.5|4678.5|4680.5|4680|4679|4678|700
1651492450000|2022-05-02 11:54:10|4679|4679|4679|4678.5|4679.5|4679|4679|4678.5|150
1651492460000|2022-05-02 11:54:20|4679.5|4678|4679|4678.5|4679.5|4678.5|4679|4678|183
1651492470000|2022-05-02 11:54:30|4678.5|4678|4678.5|4678|4678.5|4678|4678.5|4678|493
1651492480000|2022-05-02 11:54:40|4678|4677.5|4678|4677|4678.5|4678|4678|4677|943
1651492490000|2022-05-02 11:54:50|4677.5|4676.5|4676.5|4676|4678|4677|4676|4675|2639
1651492500000|2022-05-02 11:55:00|4676|4675.5|4676.5|4676|4676.5|4676|4675.5|4675|53
1651492510000|2022-05-02 11:55:10|4677|4676.5|4677.5|4677|4678|4677|4677|4676.5|37
1651492520000|2022-05-02 11:55:20|||||||||117
1651492530000|2022-05-02 11:55:30|4677|4676.5|4676|4675|4677.5|4677|4675.5|4675|1945
1651492540000|2022-05-02 11:55:40|4675.5|4674.5|4675.5|4674.5|4676|4674.5|4675|4674|378
1651492550000|2022-05-02 11:55:50|4676|4675|4675|4674.5|4677|4676|4675|4674.5|327
1651492560000|2022-05-02 11:56:00|4675.5|4675|4677.5|4676.5|4677.5|4676.5|4675.5|4674.5|549
1651492570000|2022-05-02 11:56:10|4677|4677|4678|4677.5|4678|4677.5|4677|4676.5|467
1651492580000|2022-05-02 11:56:20|4678.5|4677|4676.5|4675.5|4678.5|4677|4676|4675|2185
1651492590000|2022-05-02 11:56:30|4677|4676|4679|4678|4679|4678|4677|4676|371
1651492600000|2022-05-02 11:56:40|4678.5|4677.5|4677|4676|4678.5|4678|4677|4676|1003
1651492610000|2022-05-02 11:56:50|4676.5|4675.5|4678|4677.5|4678|4677.5|4676|4675|1256
1651492620000|2022-05-02 11:57:00|4677.5|4677|4677|4676.5|4678|4677|4677|4676|1191
1651492630000|2022-05-02 11:57:10|4676.5|4676|4678|4677|4678|4677.5|4676|4675.5|881
1651492640000|2022-05-02 11:57:20|4677.5|4676.5|4677|4676.5|4677.5|4677|4677|4676|251
1651492650000|2022-05-02 11:57:30|4677.5|4677|4677.5|4677|4677.5|4677|4677.5|4677|128
1651492660000|2022-05-02 11:57:40|4678|4677.5|4679.5|4678.5|4679.5|4678.5|4678|4677.5|254
1651492670000|2022-05-02 11:57:50|4679|4679|4679|4678.5|4679.5|4679|4679|4678.5|150
1651492680000|2022-05-02 11:58:00|4678.5|4678|4677.5|4676.5|4678.5|4678|4677.5|4676.5|764
1651492690000|2022-05-02 11:58:10|4677|4676|4676.5|4676|4677|4676.5|4676.5|4675.5|286
1651492700000|2022-05-02 11:58:20|4677|4676.5|4677.5|4677|4678|4677|4676.5|4676|541
1651492710000|2022-05-02 11:58:30|4678|4676.5|4679|4678|4679|4678|4677.5|4676.5|223
1651492720000|2022-05-02 11:58:40|4678.5|4677.5|4677.5|4677|4678.5|4677.5|4677.5|4677|373
1651492730000|2022-05-02 11:58:50|4678|4677.5|4678.5|4677.5|4678.5|4677.5|4677.5|4677.5|267
1651492740000|2022-05-02 11:59:00|4678|4678|4679|4678.5|4679|4678.5|4678|4677.5|952
1651492750000|2022-05-02 11:59:10|4679.5|4679|4679|4678.5|4679.5|4679|4679|4678|591
1651492760000|2022-05-02 11:59:20|4679.5|4679|4679.5|4679|4680|4679|4679|4678.5|120
1651492770000|2022-05-02 11:59:30|4679|4678.5|4679.5|4679|4679.5|4679|4679|4678|2138
1651492780000|2022-05-02 11:59:40|4679|4678.5|4679|4678|4679.5|4678.5|4678.5|4678|2011
1651492790000|2022-05-02 11:59:50|4678.5|4677.5|4678|4677|4678.5|4677.5|4677|4676|5730
1651492800000|2022-05-02 12:00:00|4678.5|4677.5|4677.5|4677|4678.5|4678|4677|4676|1622
1651492810000|2022-05-02 12:00:10|4678|4677.5|4679.5|4679|4679.5|4679|4678|4677.5|639
1651492820000|2022-05-02 12:00:20|4679|4678.5|4679.5|4679|4679.5|4679|4679|4678|450
1651492830000|2022-05-02 12:00:30|4679|4678.5|4679|4678.5|4679.5|4678.5|4679|4678.5|107
1651492840000|2022-05-02 12:00:40|4678.5|4678|4678.5|4678|4678.5|4678|4678|4677.5|268
1651492850000|2022-05-02 12:00:50|4678|4677.5|4678.5|4677.5|4678.5|4678|4678|4677.5|357
1651492860000|2022-05-02 12:01:00|4678|4678|4678.5|4678|4678.5|4678|4678|4677.5|78
1651492870000|2022-05-02 12:01:10|4678|4677.5|4678.5|4678|4679.5|4679|4678|4677.5|931
1651492880000|2022-05-02 12:01:20|4679|4678.5|4680|4679.5|4680.5|4679.5|4679|4678.5|948
1651492890000|2022-05-02 12:01:30|4680.5|4680|4680.5|4680|4681|4680|4680|4680|37
1651492900000|2022-05-02 12:01:40|4680|4679.5|4680.5|4679.5|4680.5|4679.5|4680|4679|314
1651492910000|2022-05-02 12:01:50|4681|4680|4682|4681|4682|4681.5|4681|4680|341
1651492920000|2022-05-02 12:02:00|4681.5|4681.5|4682|4681|4682.5|4681.5|4680.5|4680|2314
1651492930000|2022-05-02 12:02:10|4682.5|4681.5|4682|4681.5|4682.5|4682|4681.5|4681|735
1651492940000|2022-05-02 12:02:20||4681||4681.5||4681.5||4681|0
1651492950000|2022-05-02 12:02:30|4682.5|4682|4682.5|4682|4682.5|4682|4682.5|4682|183
1651492960000|2022-05-02 12:02:40|4682|4681.5|4682.5|4682|4682.5|4682|4682|4681.5|0
1651492970000|2022-05-02 12:02:50|4683|4682.5|4683|4682.5|4683.5|4683|4683|4682.5|120
1651492980000|2022-05-02 12:03:00|4682.5|4682|4681|4680.5|4682.5|4682|4681|4680.5|920
1651492990000|2022-05-02 12:03:10|4680.5|4680|4678.5|4677.5|4681|4680|4678|4677|2948
1651493000000|2022-05-02 12:03:20|4678|4677|4678.5|4677.5|4679|4678.5|4677.5|4677|5631
1651493010000|2022-05-02 12:03:30|4679|4677|4677.5|4676.5|4679|4678|4677|4676.5|8136
1651493020000|2022-05-02 12:03:40|4677|4676|4677|4676|4677|4676|4676|4675.5|510
1651493030000|2022-05-02 12:03:50|4676.5|4675.5|4676.5|4676|4677|4676|4676|4675|1042
1651493040000|2022-05-02 12:04:00|4676|4675.5|4676|4675.5|4676.5|4676|4676|4675.5|585
1651493050000|2022-05-02 12:04:10|4675.5|4675|4676.5|4676|4676.5|4676|4675.5|4675|972
1651493060000|2022-05-02 12:04:20|4677|4676.5|4677|4676|4678|4677|4676|4675.5|1071
1651493070000|2022-05-02 12:04:30|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|4676.5|4676|35
1651493080000|2022-05-02 12:04:40|4678|4677|4678|4677.5|4679|4677.5|4678|4676.5|121
1651493090000|2022-05-02 12:04:50|4678.5|4678|4680|4679|4680|4679|4678.5|4678|1046
1651493100000|2022-05-02 12:05:00|4679.5|4678.5|4679.5|4678.5|4680|4679|4679|4678.5|0
1651493110000|2022-05-02 12:05:10|4679|4678|4679|4678|4679.5|4678.5|4678.5|4678|742
1651493120000|2022-05-02 12:05:20|4678.5|4678.5|4677.5|4677|4678.5|4678.5|4676.5|4676|1443
1651493130000|2022-05-02 12:05:30|4678|4677.5|4678|4677|4679|4678|4677.5|4677|294
1651493140000|2022-05-02 12:05:40|4678.5|4677.5|4678|4677|4679|4678|4678|4677|245
1651493150000|2022-05-02 12:05:50|4677.5|4676.5|4677|4676.5|4678|4677|4677|4676.5|274
1651493160000|2022-05-02 12:06:00|4677.5|4677|4679.5|4678.5|4679.5|4678.5|4677.5|4677|585
1651493170000|2022-05-02 12:06:10|4679|4678|4679|4678|4679.5|4678.5|4678.5|4678|10
1651493180000|2022-05-02 12:06:20||4678.5||4678||4678.5||4678|262
1651493190000|2022-05-02 12:06:30|4679.5|4678.5|4681.5|4680.5|4681.5|4680.5|4679|4678.5|624
1651493200000|2022-05-02 12:06:40|4681|4679|4679|4678|4681|4679.5|4677.5|4677|3948
1651493210000|2022-05-02 12:06:50|4679.5|4678.5|4677.5|4677|4679.5|4678.5|4677.5|4677|580
1651493220000|2022-05-02 12:07:00|4678|4677.5|4678|4677|4678.5|4678|4677|4676|727
1651493230000|2022-05-02 12:07:10|4678.5|4677.5|4679|4678|4679|4678|4678.5|4677|272
1651493240000|2022-05-02 12:07:20|4679.5|4678.5|4680|4679|4680.5|4679.5|4679|4678.5|759
1651493250000|2022-05-02 12:07:30|4680.5|4679.5|4680|4679.5|4680.5|4680|4679|4678.5|842
1651493260000|2022-05-02 12:07:40|4680.5|4680|4679|4678|4681|4680|4678|4677|1641
1651493270000|2022-05-02 12:07:50|4678.5|4677.5|4679|4678|4679|4678|4678|4677.5|39
1651493280000|2022-05-02 12:08:00|4679.5|4678.5|4679|4678.5|4680|4679.5|4679|4678.5|672
1651493290000|2022-05-02 12:08:10|4679.5|4679|4679|4678.5|4679.5|4679|4679|4677.5|200
1651493300000|2022-05-02 12:08:20|4679.5|4679|4679.5|4679|4680|4679|4679.5|4679|137
1651493310000|2022-05-02 12:08:30|4679|4678.5|4678|4677.5|4680|4679|4677.5|4676.5|6311
1651493320000|2022-05-02 12:08:40|4677.5|4677|4676|4675.5|4677.5|4677|4676|4675.5|771
1651493330000|2022-05-02 12:08:50|4675.5|4675|4676|4675.5|4676|4675.5|4675.5|4675|123
1651493340000|2022-05-02 12:09:00|4675.5|4675|4676|4675|4676.5|4675.5|4675.5|4674.5|682
1651493350000|2022-05-02 12:09:10|4675.5|4674.5|4676|4675|4676|4675|4675.5|4674.5|367
1651493360000|2022-05-02 12:09:20|4675.5|4674.5|4675.5|4674.5|4676|4674.5|4675|4674.5|381
1651493370000|2022-05-02 12:09:30|4676|4675|4675.5|4675|4676.5|4675.5|4675|4674.5|472
1651493390000|2022-05-02 12:09:50||4674.5||4675||4675||4674.5|0
1651493400000|2022-05-02 12:10:00|4675|4674.5|4675|4674.5|4675|4674.5|4675|4674.5|285
1651493410000|2022-05-02 12:10:10|4674.5|4674|4675.5|4675|4676|4675.5|4674.5|4674|1506
1651493420000|2022-05-02 12:10:20|4676|4674.5|4675|4674.5|4676|4674.5|4675|4674.5|588
1651493430000|2022-05-02 12:10:30|4675.5|4674|4675|4674.5|4675.5|4674.5|4674.5|4674|637
1651493440000|2022-05-02 12:10:40|4675.5|4674|4674.5|4673.5|4675.5|4674|4674|4673.5|491
1651493450000|2022-05-02 12:10:50|4674|4674|4675|4674|4675|4674.5|4674|4673.5|656
1651493460000|2022-05-02 12:11:00|4674.5|4674.5|4674.5|4674|4675|4674.5|4674.5|4673.5|0
1651493470000|2022-05-02 12:11:10|4675|4674.5|4676|4675.5|4676|4675.5|4675|4674.5|391
1651493480000|2022-05-02 12:11:20|4675.5|4675|4674|4673.5|4675.5|4675|4674|4673.5|921
1651493490000|2022-05-02 12:11:30|4674.5|4674|4675|4674|4675|4674|4674.5|4674|213
1651493500000|2022-05-02 12:11:40|4674.5|4674.5|4674|4673.5|4675|4674.5|4674|4673.5|306
1651493510000|2022-05-02 12:11:50|||||||||249
1651493520000|2022-05-02 12:12:00|4674.5|4674|4674.5|4673.5|4675.5|4675|4674.5|4673.5|796
1651493530000|2022-05-02 12:12:10|4675|4674|4674.5|4674|4675.5|4674.5|4674.5|4673.5|0
1651493540000|2022-05-02 12:12:20|4675|4673.5|4674.5|4673.5|4675|4674|4674.5|4673.5|353
1651493550000|2022-05-02 12:12:30|4674|4674|4674.5|4674|4674.5|4674|4674|4673.5|37
1651493560000|2022-05-02 12:12:40|4674|4673.5|4674.5|4673.5|4674.5|4674|4674|4673.5|416
1651493570000|2022-05-02 12:12:50|4674|4674|4673.5|4673|4674.5|4674|4673|4672|2836
1651493580000|2022-05-02 12:13:00|4673|4672.5|4673.5|4672.5|4673.5|4673|4673|4672.5|37
1651493590000|2022-05-02 12:13:10|4673||4673||4673.5||4673||0
1651493600000|2022-05-02 12:13:20|4673.5|4673|4672.5|4672|4673.5|4673|4672.5|4672|2034
1651493610000|2022-05-02 12:13:30|4672|4671.5|4672|4671.5|4672.5|4671.5|4671.5|4671|1672
1651493620000|2022-05-02 12:13:40|4671.5|4671|4671.5|4671|4672|4671|4671.5|4670.5|1494
1651493630000|2022-05-02 12:13:50|||||||||193
1651493640000|2022-05-02 12:14:00|4671|4670.5|4669|4668.5|4671|4671|4669|4668|8735
1651493650000|2022-05-02 12:14:10|4668.5|4668|4669.5|4669|4669.5|4669|4667.5|4666.5|1923
1651493660000|2022-05-02 12:14:20|4670|4668.5|4668|4667.5|4670|4669.5|4667.5|4666.5|1326
1651493670000|2022-05-02 12:14:30|4668.5|4668|4669|4668.5|4670|4669.5|4668.5|4667.5|905
1651493680000|2022-05-02 12:14:40|4669.5|4669|4671|4670|4671|4670.5|4669.5|4668.5|1084
1651493690000|2022-05-02 12:14:50|4670.5|4670.5|4671|4670|4671|4670.5|4670.5|4670|35
1651493700000|2022-05-02 12:15:00|4670.5|4670.5|4671|4670.5|4671.5|4671|4670.5|4670|508
1651493710000|2022-05-02 12:15:10|4671.5|4671|4672|4671|4672|4671.5|4671|4671|281
1651493720000|2022-05-02 12:15:20|4672.5|4671.5|4672.5|4672|4672.5|4672|4672.5|4671|196
1651493730000|2022-05-02 12:15:30|4673|4672.5|4673|4671.5|4673.5|4673|4672|4671|1314
1651493740000|2022-05-02 12:15:40|4672.5|4672|4672|4671.5|4673|4672|4672|4671.5|325
1651493750000|2022-05-02 12:15:50|4671.5|4671|4673|4672.5|4673|4672.5|4671.5|4671|1021
1651493760000|2022-05-02 12:16:00|4672.5|4672|4672|4671.5|4673|4672|4671.5|4670.5|596
1651493770000|2022-05-02 12:16:10|4672.5|4672|4673|4672.5|4673|4672.5|4672.5|4672|162
1651493780000|2022-05-02 12:16:20|4673.5|4673|4673.5|4673|4674.5|4673.5|4673.5|4673|614
1651493790000|2022-05-02 12:16:30|4673|4672.5|4673|4672|4673.5|4672.5|4672.5|4672|301
1651493800000|2022-05-02 12:16:40|4672.5|4671.5|4674.5|4673.5|4674.5|4673.5|4672.5|4671.5|1166
1651493810000|2022-05-02 12:16:50|4674|4673|4674.5|4673.5|4674.5|4673.5|4674|4673|100
1651493820000|2022-05-02 12:17:00|4674|4673|4674|4673|4674|4673.5|4673.5|4673|237
1651493830000|2022-05-02 12:17:10|4673.5|4673.5|4672.5|4672|4673.5|4673.5|4672.5|4671.5|564
1651493840000|2022-05-02 12:17:20|4673|4672.5|4674|4673.5|4674|4673.5|4673|4672.5|238
1651493850000|2022-05-02 12:17:30|4673.5|4673|4674.5|4673.5|4674.5|4673.5|4673.5|4673|314
1651493870000|2022-05-02 12:17:50|4674||4674||4674||4674||0
1651493880000|2022-05-02 12:18:00|4673.5|4673|4673|4672.5|4673.5|4673|4673|4672.5|271
1651493890000|2022-05-02 12:18:10|4672.5|4672|4672.5|4671.5|4672.5|4672|4671.5|4670.5|555
1651493900000|2022-05-02 12:18:20|4672|4671|4671.5|4671|4672|4671|4671.5|4671|0
1651493910000|2022-05-02 12:18:30|4672|4671.5|4672|4671|4672|4671.5|4672|4671|388
1651493920000|2022-05-02 12:18:40|4671.5||4672||4672||4671.5||36
1651493930000|2022-05-02 12:18:50|4671.5|4670.5|4671|4670.5|4671.5|4670.5|4671|4670.5|605
1651493940000|2022-05-02 12:19:00|4670.5|4670|4670.5|4670|4671|4670|4670.5|4670|420
1651493950000|2022-05-02 12:19:10|||||||||10
1651493960000|2022-05-02 12:19:20|4670|4669.5|4670.5|4669.5|4670.5|4670|4670|4669.5|355
1651493970000|2022-05-02 12:19:30|4670||4670||4670.5||4670||10
1651493980000|2022-05-02 12:19:40|4669.5|4669|4668|4667|4669.5|4669|4667.5|4666.5|1782
1651493990000|2022-05-02 12:19:50|4667.5|4666.5|4666|4665|4667.5|4667|4665.5|4665|2970
1651494000000|2022-05-02 12:20:00|4665.5|4665.5|4666.5|4665.5|4667|4666.5|4665.5|4665|1314
1651494010000|2022-05-02 12:20:10|4667|4666|4668|4667|4668|4667|4666.5|4665.5|703
1651494020000|2022-05-02 12:20:20|4667.5|4667.5|4667|4666.5|4668|4667.5|4667|4666.5|586
1651494030000|2022-05-02 12:20:30|4666.5|4666|4666|4665.5|4666.5|4666|4666|4665|404
1651494040000|2022-05-02 12:20:40|4666.5|4666|4666.5|4666|4667.5|4667|4666.5|4666|397
1651494050000|2022-05-02 12:20:50|4667|4665.5|4666|4665.5|4667|4666|4666|4665|141
1651494060000|2022-05-02 12:21:00|4666.5|4666|4667|4666.5|4667|4666.5|4666.5|4666|72
1651494070000|2022-05-02 12:21:10|4666.5|4666|4670.5|4670|4670.5|4670|4666.5|4666|2226
1651494080000|2022-05-02 12:21:20|4671|4669.5|4671|4670.5|4671.5|4671|4671|4669.5|148
1651494090000|2022-05-02 12:21:30|4671.5|4671|4671.5|4671|4672.5|4671.5|4671.5|4670.5|436
1651494100000|2022-05-02 12:21:40|4671|4670.5|4670.5|4670|4671|4670.5|4670|4669.5|1269
1651494110000|2022-05-02 12:21:50|4670|4669.5|4670.5|4670|4670.5|4670|4669.5|4668.5|1310
1651494120000|2022-05-02 12:22:00|4670|4669.5|4670|4669.5|4670|4670|4670|4669.5|244
1651494130000|2022-05-02 12:22:10|4670.5|4670|4671|4670|4671.5|4670.5|4670.5|4670|208
1651494140000|2022-05-02 12:22:20|4670.5|4669.5|4670.5|4670|4671|4670|4670|4669.5|103
1651494150000|2022-05-02 12:22:30|4670|4669.5|4670|4669.5|4671|4670|4670|4669.5|861
1651494160000|2022-05-02 12:22:40|4670.5||4670.5||4670.5||4670||0
1651494170000|2022-05-02 12:22:50|4671|4670|4671|4670.5|4671.5|4670.5|4670.5|4670|30
1651494180000|2022-05-02 12:23:00|4671.5|4671|4671|4670|4671.5|4671|4670.5|4669.5|546
1651494190000|2022-05-02 12:23:10|4671.5|4670.5|4670|4669.5|4671.5|4671|4670|4669.5|1198
1651494200000|2022-05-02 12:23:20|4669.5|4669|4669|4668.5|4670|4669|4669|4668.5|273
1651494210000|2022-05-02 12:23:30|4668.5|4668|4667|4666.5|4668.5|4668|4667|4666.5|833
1651494220000|2022-05-02 12:23:40|4667.5|4667|4667|4666.5|4667.5|4667|4667|4666.5|229
1651494230000|2022-05-02 12:23:50|4666.5|4666|4666.5|4665.5|4667|4666.5|4666|4665.5|361
1651494240000|2022-05-02 12:24:00|4667|4666|4666.5|4666|4667|4666.5|4666.5|4666|510
1651494250000|2022-05-02 12:24:10|4667||4666.5||4667||4666.5||5
1651494260000|2022-05-02 12:24:20|4667|4666.5|4667|4666.5|4667|4666.5|4667|4666.5|144
1651494270000|2022-05-02 12:24:30|4666.5|4666|4666.5|4666|4666.5|4666|4666|4665.5|529
1651494280000|2022-05-02 12:24:40|4666|4665.5|4665.5|4665|4666|4665.5|4665.5|4665|995
1651494290000|2022-05-02 12:24:50|||||||||144
1651494300000|2022-05-02 12:25:00|4665|4664.5|4665|4664.5|4665.5|4665|4664|4663|1615
1651494310000|2022-05-02 12:25:10|4665.5|4665|4665.5|4665|4666.5|4665.5|4665.5|4664.5|787
1651494320000|2022-05-02 12:25:20|4665|4664.5|4664.5|4664|4665.5|4665|4664.5|4664|888
1651494330000|2022-05-02 12:25:30|4665|4664.5|4665|4664.5|4665|4664.5|4664.5|4664|17
1651494340000|2022-05-02 12:25:40|4664.5|4664|4663|4662.5|4665|4664.5|4663|4662.5|1022
1651494350000|2022-05-02 12:25:50|4663.5|4663|4665|4664.5|4665|4664.5|4663.5|4662.5|198
1651494360000|2022-05-02 12:26:00|4664.5|4664|4665|4664.5|4665|4664.5|4664.5|4663.5|46
1651494370000|2022-05-02 12:26:10|||||||||21
1651494390000|2022-05-02 12:26:30|4665.5|4665|4665.5|4665|4665.5|4665|4665.5|4665|172
1651494400000|2022-05-02 12:26:40|4666|4665.5|4667|4666.5|4667|4666.5|4666|4665.5|738
1651494410000|2022-05-02 12:26:50|4666.5|4666|4668|4667|4668|4667|4666.5|4666|950
1651494420000|2022-05-02 12:27:00|4667.5|4666.5|4667.5|4667|4667.5|4667|4667.5|4666.5|0
1651494430000|2022-05-02 12:27:10|4667|4666.5|4667|4666.5|4667|4666.5|4666.5|4666|1539
1651494440000|2022-05-02 12:27:20|4667.5|4667|4666.5|4666|4667.5|4667|4666.5|4665.5|311
1651494450000|2022-05-02 12:27:30|4667|4666.5|4667|4666.5|4668|4667.5|4667|4666.5|416
1651494460000|2022-05-02 12:27:40|4667.5|4667|4667.5|4667|4668|4667|4667.5|4667|0
1651494470000|2022-05-02 12:27:50|4668|4667.5|4668|4667.5|4668.5|4667.5|4668|4667.5|38
1651494480000|2022-05-02 12:28:00|||||||||55
1651494490000|2022-05-02 12:28:10|4667.5|4667|4667.5|4667|4667.5|4667|4667|4666.5|3417
1651494500000|2022-05-02 12:28:20|4668|4667.5|4667.5|4666.5|4668|4667.5|4667.5|4666.5|598
1651494510000|2022-05-02 12:28:30|4667|4667|4667.5|4666.5|4667.5|4667|4667|4666.5|150
1651494520000|2022-05-02 12:28:40|4667|4667|4667.5|4666.5|4667.5|4667|4667|4666.5|280
1651494530000|2022-05-02 12:28:50||4667||4666.5||4667||4666.5|0
1651494540000|2022-05-02 12:29:00|4667|4666|4664.5|4663.5|4667.5|4666.5|4664|4663|5294
1651494550000|2022-05-02 12:29:10|4664|4664|4665|4664|4665|4664|4664|4664|0
1651494560000|2022-05-02 12:29:20|4665.5|4664.5|4664.5|4664|4665.5|4664.5|4664.5|4664|1758
1651494570000|2022-05-02 12:29:30|4664|4663.5|4664|4663|4664.5|4663.5|4663.5|4663|1300
1651494580000|2022-05-02 12:29:40|4663.5|4663.5|4664|4663.5|4664.5|4663.5|4663.5|4663|46
1651494590000|2022-05-02 12:29:50|4663.5|4663|4663.5|4663|4663.5|4663|4663.5|4663|124
1651494600000|2022-05-02 12:30:00|4663|4662.5|4666.5|4666|4667|4666.5|4663|4662.5|4326
1651494610000|2022-05-02 12:30:10|4666|4665.5|4666.5|4665.5|4667|4666|4666|4665.5|2162
1651494620000|2022-05-02 12:30:20|4666|4665|4666.5|4665.5|4666.5|4665.5|4666|4665|38
1651494630000|2022-05-02 12:30:30|4666|4666|4666.5|4666|4667|4666|4666|4665.5|830
1651494640000|2022-05-02 12:30:40|4666|4665.5|4665.5|4665|4666.5|4666|4665.5|4665|816
1651494650000|2022-05-02 12:30:50|4666|4665.5|4666.5|4665.5|4667|4666.5|4666|4665.5|1231
1651494660000|2022-05-02 12:31:00|4667|4666|4667|4666.5|4668|4667|4667|4665.5|1170
1651494670000|2022-05-02 12:31:10|4667.5|4666|4667|4666|4667.5|4667|4665.5|4665|1216
1651494680000|2022-05-02 12:31:20|4666.5|4665.5|4667|4666|4667|4666.5|4666.5|4665.5|915
1651494690000|2022-05-02 12:31:30|4666.5|4666.5|4665.5|4664.5|4667|4666.5|4665.5|4664.5|704
1651494700000|2022-05-02 12:31:40|4666|4665|4666|4665|4666|4665.5|4665.5|4664.5|4228
1651494710000|2022-05-02 12:31:50|4665.5|4664.5|4666|4665.5|4666|4665.5|4665.5|4664.5|76
1651494720000|2022-05-02 12:32:00|4666.5|4666|4666.5|4665.5|4667|4666.5|4666|4665|726
1651494730000|2022-05-02 12:32:10|4666|4665|4666|4665|4666.5|4665.5|4665.5|4665|568
1651494740000|2022-05-02 12:32:20|4665.5||4665.5||4665.5||4665.5||199
1651494750000|2022-05-02 12:32:30|4666|4665.5|4666|4665.5|4666|4665.5|4666|4665.5|383
1651494760000|2022-05-02 12:32:40|4666.5|4666|4667.5|4666.5|4668|4667|4666.5|4666|1095
1651494770000|2022-05-02 12:32:50|4667|4666|4667.5|4666.5|4667.5|4666.5|4667|4666|277
1651494780000|2022-05-02 12:33:00|4667|4667|4668|4667.5|4668.5|4667.5|4667|4666.5|879
1651494790000|2022-05-02 12:33:10|4667.5|4667|4668.5|4667.5|4669|4668|4667.5|4666.5|793
1651494800000|2022-05-02 12:33:20|4668|4667|4669.5|4668.5|4669.5|4669|4667.5|4667|819
1651494810000|2022-05-02 12:33:30|4669|4669|4669.5|4668.5|4670|4669|4669|4668.5|206
1651494820000|2022-05-02 12:33:40|4669|4669|4668.5|4668|4670|4669|4668.5|4668|459
1651494830000|2022-05-02 12:33:50|4669|4667.5|4668|4667.5|4669|4667.5|4668|4667|0
1651494840000|2022-05-02 12:34:00|4668.5|4667|4669.5|4668.5|4670|4669|4668.5|4667|991
1651494850000|2022-05-02 12:34:10|4669|4668|4668.5|4668|4669.5|4668.5|4668.5|4668|179
1651494860000|2022-05-02 12:34:20|4669|4668.5|4668.5|4668|4669|4668.5|4668.5|4668|0
1651494870000|2022-05-02 12:34:30|4668|4667.5|4668.5|4668|4668.5|4668|4668|4667|322
1651494890000|2022-05-02 12:34:50|4668|4667.5|4668|4667|4668|4668|4667.5|4667|728
1651494900000|2022-05-02 12:35:00|4667.5|4666.5|4667|4666.5|4667.5|4667|4666.5|4666|1726
1651494920000|2022-05-02 12:35:20|4666.5|4666|4666.5|4665.5|4666.5|4666|4666|4665.5|186
1651494930000|2022-05-02 12:35:30|4666|4665|4666.5|4666|4667|4666.5|4666|4665|1214
1651494940000|2022-05-02 12:35:40||4665.5||4665.5||4666||4665.5|117
1651494950000|2022-05-02 12:35:50||4666||4666||4666||4665.5|0
1651494960000|2022-05-02 12:36:00|4667|4666.5|4668|4667|4668.5|4667.5|4667|4666.5|194
1651494970000|2022-05-02 12:36:10|4667.5||4667.5||4667.5||4667.5||0
1651494980000|2022-05-02 12:36:20|4668.5|4668|4668.5|4668|4669|4668|4668|4667.5|560
1651494990000|2022-05-02 12:36:30|4669|4668.5|4671.5|4671|4671.5|4671|4668.5|4668.5|1737
1651495000000|2022-05-02 12:36:40|4671|4670.5|4670.5|4670|4671|4670.5|4670|4669.5|749
1651495010000|2022-05-02 12:36:50|4670|4669.5|4671|4670|4671|4670.5|4670|4669.5|484
1651495020000|2022-05-02 12:37:00|4670.5|4670.5|4671|4670.5|4671|4670.5|4670.5|4670|589
1651495030000|2022-05-02 12:37:10|4670.5|4670|4670.5|4670|4670.5|4670|4670.5|4670|0
1651495040000|2022-05-02 12:37:20|4671|4670.5|4671|4670.5|4671|4670.5|4671|4670.5|62
1651495060000|2022-05-02 12:37:40|||||||||240
1651495070000|2022-05-02 12:37:50|4671.5|4671|4671.5|4671|4671.5|4671|4671.5|4671|274
1651495080000|2022-05-02 12:38:00|4671|4670.5|4670|4669.5|4671|4670.5|4670|4669.5|1576
1651495090000|2022-05-02 12:38:10|4670.5|4670|4671|4670|4671|4670|4670.5|4669.5|191
1651495100000|2022-05-02 12:38:20|4670.5|4669.5|4670|4669.5|4671|4669.5|4670|4669.5|306
1651495110000|2022-05-02 12:38:30|4670.5|4670|4671|4670.5|4671|4670.5|4670|4669.5|407
1651495120000|2022-05-02 12:38:40|4671.5||4671||4671.5||4671||0
1651495140000|2022-05-02 12:39:00|4671.5|4671|4671.5|4671|4672|4671|4671.5|4671|130
1651495150000|2022-05-02 12:39:10|4672|4671.5|4671|4670.5|4672|4671.5|4671|4670.5|499
1651495160000|2022-05-02 12:39:20|4670.5|4670|4670|4669.5|4671|4670.5|4669.5|4669|2193
1651495170000|2022-05-02 12:39:30|4669.5|4669|4668.5|4668|4670|4669|4668.5|4668|822
1651495180000|2022-05-02 12:39:40|4669|4668.5|4670|4669|4670|4669|4669|4668.5|216
1651495190000|2022-05-02 12:39:50|4669.5|4669.5|4670|4669|4671|4670|4669.5|4669|918
1651495200000|2022-05-02 12:40:00|4670.5|4669.5|4671|4670.5|4671|4670.5|4670.5|4669|130
1651495220000|2022-05-02 12:40:20|4671.5|4671|4672|4671.5|4672|4671.5|4671|4670.5|1180
1651495230000|2022-05-02 12:40:30|4671.5|4671|4672|4671.5|4672|4671.5|4671.5|4671|853
1651495240000|2022-05-02 12:40:40|4671.5|4671|4672.5|4671.5|4673|4672|4671.5|4670.5|726
1651495250000|2022-05-02 12:40:50|4672|4671|4672|4671|4672|4671|4671.5|4670.5|0
1651495260000|2022-05-02 12:41:00|4672.5|4671.5|4672.5|4672|4672.5|4672|4672.5|4671|273
1651495270000|2022-05-02 12:41:10|||||||||30
1651495280000|2022-05-02 12:41:20|4673|4672.5|4673.5|4673|4674|4673|4673|4672.5|37
1651495300000|2022-05-02 12:41:40|4673|4672.5|4673.5|4672.5|4673.5|4672.5|4673|4672|346
1651495310000|2022-05-02 12:41:50|4673|4672|4672|4671|4673|4672|4672|4671|821
1651495320000|2022-05-02 12:42:00|4671.5|4671.5|4672|4671.5|4672|4671.5|4671.5|4671|0
1651495330000|2022-05-02 12:42:10|4672.5|4672|4672|4671.5|4672.5|4672|4671.5|4671|919
1651495340000|2022-05-02 12:42:20|4672.5|4672|4672.5|4672|4673|4672|4672.5|4672|84
1651495350000|2022-05-02 12:42:30|4672|4671.5|4671.5|4670.5|4672.5|4671.5|4671.5|4670|3528
1651495360000|2022-05-02 12:42:40|4672|4671|4671.5|4671|4672|4671.5|4671.5|4670.5|266
1651495370000|2022-05-02 12:42:50|4671|4670.5|4671|4670.5|4671.5|4670.5|4671|4670.5|305
1651495380000|2022-05-02 12:43:00|4671.5|4671|4671.5|4670.5|4671.5|4671|4671.5|4670.5|180
1651495390000|2022-05-02 12:43:10|4671|4670|4670|4669.5|4671|4670|4669|4668.5|1549
1651495400000|2022-05-02 12:43:20|4670.5|4670|4671.5|4670.5|4671.5|4670.5|4670.5|4669.5|229
1651495410000|2022-05-02 12:43:30|4671|4671|4671.5|4670.5|4671.5|4671|4671|4670.5|0
1651495420000|2022-05-02 12:43:40||4671||4671||4671||4671|0
1651495430000|2022-05-02 12:43:50|4671|4670.5|4673|4672.5|4673.5|4672.5|4671|4670|1047
1651495440000|2022-05-02 12:44:00|4673.5|4673|4674.5|4673.5|4674.5|4673.5|4673|4672.5|1054
1651495450000|2022-05-02 12:44:10|4674|4673|4674|4673.5|4674|4673.5|4673.5|4673|254
1651495470000|2022-05-02 12:44:30|4674.5|4674|4675.5|4675|4676|4675|4674.5|4674|339
1651495480000|2022-05-02 12:44:40|4675|4674.5|4674|4673.5|4675|4674.5|4674|4673.5|338
1651495490000|2022-05-02 12:44:50|4674.5|4674|4674|4673|4675|4674|4673.5|4672.5|3271
1651495500000|2022-05-02 12:45:00|4673.5|4672.5|4672|4671|4674|4673|4672|4671|2024
1651495510000|2022-05-02 12:45:10|4671.5|4670.5|4671|4670.5|4671.5|4671|4670.5|4670|518
1651495520000|2022-05-02 12:45:20|4671.5|4671|4673|4672.5|4673|4672.5|4671.5|4671|448
1651495530000|2022-05-02 12:45:30|4672.5|4672|4671.5|4670.5|4672.5|4672|4671.5|4670.5|651
1651495540000|2022-05-02 12:45:40|4671|4670|4670|4669|4671|4670|4669.5|4669|1758
1651495550000|2022-05-02 12:45:50|4670.5|4669.5|4670|4669|4671|4670|4669.5|4669|1005
1651495560000|2022-05-02 12:46:00|4670.5|4669.5|4670|4669.5|4670.5|4670|4670|4669.5|779
1651495570000|2022-05-02 12:46:10|4669.5|4668.5|4670|4669|4670|4669|4669|4668.5|1001
1651495580000|2022-05-02 12:46:20|4669.5||4669.5||4670||4669.5||0
1651495590000|2022-05-02 12:46:30|4669|4668.5|4669|4668.5|4669.5|4668.5|4668.5|4668|704
1651495610000|2022-05-02 12:46:50|4669.5|4669|4669.5|4669|4669.5|4669|4669.5|4668.5|77
1651495620000|2022-05-02 12:47:00|4669|4668.5|4670|4669|4670|4669.5|4669|4668|204
1651495630000|2022-05-02 12:47:10|4669.5|4669.5|4670|4669.5|4670|4669.5|4669.5|4669.5|72
1651495640000|2022-05-02 12:47:20|4669.5|4669|4669.5|4669|4669.5|4669|4669.5|4669|37
1651495650000|2022-05-02 12:47:30|4669|4668.5|4668.5|4668|4669|4668.5|4668.5|4668|576
1651495660000|2022-05-02 12:47:40|4668|4667.5|4668.5|4668|4668.5|4668|4667.5|4667|1136
1651495680000|2022-05-02 12:48:00|4669|4668.5|4667.5|4666.5|4669|4668.5|4666.5|4665.5|1850
1651495690000|2022-05-02 12:48:10|4667|4667|4666|4665|4667|4667|4666|4665|1019
1651495700000|2022-05-02 12:48:20|4665.5|4665.5|4666|4665|4667.5|4666.5|4665.5|4665|781
1651495710000|2022-05-02 12:48:30||4665.5||4665.5||4665.5||4665|0
1651495720000|2022-05-02 12:48:40|4665.5|4665|4667|4666.5|4667.5|4666.5|4665.5|4665|344
1651495730000|2022-05-02 12:48:50|4666.5|4666|4667|4666|4667|4666|4666.5|4665.5|306
1651495740000|2022-05-02 12:49:00|4667.5|4666.5|4666.5|4666|4668|4667|4666.5|4666|299
1651495750000|2022-05-02 12:49:10|4667|4666.5|4668|4667|4668|4667.5|4667|4666|1183
1651495760000|2022-05-02 12:49:20|4668.5|4667.5|4669.5|4668.5|4669.5|4669|4667.5|4666.5|5486
1651495770000|2022-05-02 12:49:30|4669|4669|4668.5|4668|4669|4669|4668.5|4667.5|824
1651495780000|2022-05-02 12:49:40|4668|4667.5|4666.5|4666|4668|4667.5|4666.5|4665.5|661
1651495790000|2022-05-02 12:49:50|4667|4665.5|4666.5|4665.5|4667|4666|4666.5|4665.5|345
1651495800000|2022-05-02 12:50:00|4666|4665|4667.5|4667|4667.5|4667|4666|4665|486
1651495810000|2022-05-02 12:50:10|4668|4667.5|4668|4667|4668.5|4667.5|4667.5|4667|81
1651495820000|2022-05-02 12:50:20|4667.5|4666.5|4666.5|4665.5|4667.5|4666.5|4666.5|4665.5|569
1651495830000|2022-05-02 12:50:30|4666|4665|4666|4665.5|4666.5|4666|4666|4665|310
1651495840000|2022-05-02 12:50:40|4666.5|4666|4666.5|4665.5|4666.5|4666|4666.5|4665.5|0
1651495850000|2022-05-02 12:50:50|4666|4665|4665.5|4664.5|4666|4665|4665|4664|1148
1651495860000|2022-05-02 12:51:00|4665|4664|4666.5|4665.5|4666.5|4666|4665|4664|543
1651495870000|2022-05-02 12:51:10|4666|4665|4665.5|4665|4666|4665.5|4665.5|4665|633
1651495880000|2022-05-02 12:51:20|4666|4665.5|4666|4665.5|4666.5|4665.5|4665.5|4665|101
1651495890000|2022-05-02 12:51:30|4665.5|4665|4667.5|4666.5|4667.5|4666.5|4665.5|4665|447
1651495910000|2022-05-02 12:51:50||4667||4666.5||4667||4666.5|35
1651495920000|2022-05-02 12:52:00|4667|4667|4666.5|4665.5|4667|4667|4666|4665.5|741
1651495930000|2022-05-02 12:52:10|4666|4666|4668|4667.5|4668|4667.5|4666|4665.5|1324
1651495940000|2022-05-02 12:52:20|4668.5|4668|4668|4667|4669|4668|4667.5|4667|807
1651495950000|2022-05-02 12:52:30|4668.5|4667.5|4668.5|4668|4669|4668.5|4668.5|4667.5|298
1651495960000|2022-05-02 12:52:40|4668|4667.5|4668|4667.5|4668.5|4667.5|4668|4667|442
1651495970000|2022-05-02 12:52:50|4668.5||4668.5||4668.5||4668||0
1651495980000|2022-05-02 12:53:00|4668|4668|4669|4668|4669.5|4668.5|4668|4667.5|463
1651495990000|2022-05-02 12:53:10|4669.5|4668.5|4669.5|4669|4669.5|4669|4669|4668.5|269
1651496000000|2022-05-02 12:53:20|4669|4668.5|4669|4668|4669.5|4669|4669|4668|510
1651496020000|2022-05-02 12:53:40|4669.5|4668.5|4670|4669|4670|4669.5|4669.5|4668.5|1092
1651496030000|2022-05-02 12:53:50||4669.5||4669.5||4669.5||4669.5|0
1651496040000|2022-05-02 12:54:00|4670.5|4670|4669.5|4668.5|4671|4670.5|4669|4668.5|2856
1651496050000|2022-05-02 12:54:10|4670|4669|4669.5|4668.5|4670|4669|4669.5|4668.5|577
1651496060000|2022-05-02 12:54:20|4670|4669|4669.5|4669|4670|4669|4669.5|4669|15
1651496070000|2022-05-02 12:54:30|4669|4668.5|4670|4669|4670|4669.5|4669|4668.5|297
1651496080000|2022-05-02 12:54:40|4669.5||4670||4670||4669.5||0
1651496090000|2022-05-02 12:54:50|4669.5|4668.5|4669|4668.5|4669.5|4668.5|4669|4668.5|304
1651496100000|2022-05-02 12:55:00|4669.5|4669|4669|4668.5|4669.5|4669|4668.5|4668|1626
1651496110000|2022-05-02 12:55:10|4668.5|4668|4668|4667.5|4668.5|4668|4668|4667.5|711
1651496120000|2022-05-02 12:55:20|4668.5|4668|4669|4668|4669|4668|4668.5|4668|0
1651496140000|2022-05-02 12:55:40||4668.5||4668.5||4668.5||4668|0
1651496160000|2022-05-02 12:56:00|4669.5||4669||4669.5||4669||112
1651496170000|2022-05-02 12:56:10|4668.5|4668|4670|4669.5|4670|4669.5|4668.5|4668|1266
1651496180000|2022-05-02 12:56:20|4670.5|4670|4670.5|4670|4672.5|4671.5|4670.5|4669.5|3462
1651496190000|2022-05-02 12:56:30|4670|4669.5|4669.5|4668.5|4670|4669.5|4669|4668.5|884
1651496200000|2022-05-02 12:56:40|4670|4669|4670|4669.5|4670|4669.5|4670|4669|167
1651496210000|2022-05-02 12:56:50|4670.5|4670|4675|4674.5|4675|4674.5|4670.5|4669.5|3406
1651496220000|2022-05-02 12:57:00|4675.5|4675|4674.5|4674|4676|4675.5|4674|4673.5|1673
1651496230000|2022-05-02 12:57:10|4674|4673.5|4674|4673|4675.5|4674.5|4673.5|4673|1238
1651496240000|2022-05-02 12:57:20|4673.5|4672.5|4673.5|4673|4674|4673|4673.5|4672.5|237
1651496250000|2022-05-02 12:57:30|4673|4672.5|4674|4673.5|4674.5|4673.5|4673|4672.5|250
1651496260000|2022-05-02 12:57:40|4674.5|4674|4674.5|4674|4674.5|4674|4674.5|4674|150
1651496270000|2022-05-02 12:57:50|4674|4673.5|4673.5|4673|4674|4673.5|4673.5|4672.5|862
1651496280000|2022-05-02 12:58:00|4673|4672.5|4672.5|4672|4673|4672.5|4672.5|4671.5|434
1651496290000|2022-05-02 12:58:10|4672|4671.5|4672.5|4671.5|4672.5|4672|4672|4671|365
1651496300000|2022-05-02 12:58:20|4672|4672|4673|4672.5|4673|4672.5|4672|4672|316
1651496310000|2022-05-02 12:58:30|4673.5|4673|4673|4672.5|4673.5|4673|4673|4672.5|166
1651496320000|2022-05-02 12:58:40|4673.5|4673|4674.5|4674|4674.5|4674|4673.5|4672.5|561
1651496330000|2022-05-02 12:58:50|4675|4674.5|4675.5|4674.5|4675.5|4674.5|4675|4674.5|180
1651496340000|2022-05-02 12:59:00||4675||4675||4675||4675|0
1651496350000|2022-05-02 12:59:10|4675|4674.5|4675.5|4675|4675.5|4675|4675|4674|721
1651496360000|2022-05-02 12:59:20|4675|4674.5|4675|4674.5|4675.5|4674.5|4674.5|4674|788
1651496370000|2022-05-02 12:59:30||4674||4674.5||4674.5||4674|0
1651496390000|2022-05-02 12:59:50|4675.5|4675|4675.5|4675|4675.5|4675|4675.5|4675|86
1651496400000|2022-05-02 13:00:00|4675|4674.5|4675.5|4674.5|4676.5|4675.5|4675|4674.5|1024
1651496410000|2022-05-02 13:00:10|4676|4675|4675|4674.5|4676|4675|4675|4674|350
1651496420000|2022-05-02 13:00:20|4675.5|4675|4676|4675|4676.5|4675.5|4675.5|4675|575
1651496430000|2022-05-02 13:00:30|4675.5|4675.5|4675.5|4675|4675.5|4675.5|4675|4674.5|417
1651496440000|2022-05-02 13:00:40|4675|4674.5|4675|4674.5|4675.5|4675|4675|4674.5|431
1651496450000|2022-05-02 13:00:50|4675.5|4675|4677.5|4677|4677.5|4677|4675.5|4675|392
1651496460000|2022-05-02 13:01:00|4678|4677.5|4678.5|4677.5|4678.5|4678|4678|4677.5|1467
1651496470000|2022-05-02 13:01:10|4678|4677|4678.5|4677.5|4678.5|4677.5|4677.5|4676.5|516
1651496480000|2022-05-02 13:01:20|4678|4678|4678.5|4678|4678.5|4678|4678|4678|59
1651496490000|2022-05-02 13:01:30|4679|4678.5|4679.5|4679|4680|4679.5|4679|4678.5|1668
1651496500000|2022-05-02 13:01:40|4679|4678.5|4679.5|4679|4680|4679|4679|4678.5|821
1651496510000|2022-05-02 13:01:50|4680|4679.5|4681|4680|4681|4680|4679.5|4679.5|711
1651496520000|2022-05-02 13:02:00|4680.5|4680.5|4681|4680.5|4681|4680.5|4680.5|4680.5|0
1651496530000|2022-05-02 13:02:10|4680.5|4680|4680|4679|4680.5|4680|4679.5|4679|475
1651496540000|2022-05-02 13:02:20||4679.5||4679.5||4679.5||4679.5|0
1651496560000|2022-05-02 13:02:40|4680.5|4680|4681|4680.5|4681|4680.5|4680.5|4680|85
1651496580000|2022-05-02 13:03:00|4680.5|4680|4680.5|4680|4681|4680|4680.5|4680|675
1651496590000|2022-05-02 13:03:10|4681|4680.5|4680.5|4680|4681|4680.5|4680.5|4680|270
1651496600000|2022-05-02 13:03:20|4681|4680.5|4679.5|4679|4681|4680.5|4679.5|4678.5|1304
1651496610000|2022-05-02 13:03:30|4680|4679.5|4680|4679.5|4680.5|4679.5|4679.5|4679.5|35
1651496620000|2022-05-02 13:03:40|4680.5|4680|4680.5|4679.5|4681|4680|4679.5|4679|1432
1651496630000|2022-05-02 13:03:50|4681|4680|4681|4680.5|4681|4680.5|4680.5|4680|150
1651496640000|2022-05-02 13:04:00|4681.5|4681|4682.5|4682|4683|4682.5|4681.5|4681|1384
1651496650000|2022-05-02 13:04:10|4682|4681.5|4682|4681|4682|4681.5|4681.5|4680.5|547
1651496660000|2022-05-02 13:04:20|4681.5|4680.5|4680.5|4680|4681.5|4680.5|4680.5|4679.5|484
1651496670000|2022-05-02 13:04:30|4681||4680.5||4681||4680.5||0
1651496680000|2022-05-02 13:04:40|4681|4680.5|4682|4681|4682.5|4682|4680.5|4680|1324
1651496690000|2022-05-02 13:04:50|4681.5|4680.5|4681|4680.5|4681.5|4680.5|4681|4680|642
1651496700000|2022-05-02 13:05:00|4681.5|4681|4682.5|4682|4682.5|4682|4681.5|4681|46
1651496710000|2022-05-02 13:05:10|4683|4681.5|4682.5|4681.5|4683|4682.5|4682.5|4681.5|944
1651496720000|2022-05-02 13:05:20|4683|4682|4681.5|4680.5|4684|4683|4681|4680.5|1020
1651496730000|2022-05-02 13:05:30|4682|4681|4681.5|4680.5|4682|4681.5|4681.5|4680.5|674
1651496740000|2022-05-02 13:05:40|4681|4681|4681.5|4681|4682.5|4681.5|4681|4681|1652
1651496750000|2022-05-02 13:05:50|4682|4680.5|4682|4681.5|4682|4681.5|4681|4680|902
1651496780000|2022-05-02 13:06:20||4681||4681||4681||4681|841
1651496790000|2022-05-02 13:06:30|4681.5|4681.5|4681.5|4681|4682|4681.5|4681.5|4681|563
1651496800000|2022-05-02 13:06:40|4682|4681.5|4682|4681.5|4682|4681.5|4681.5|4681.5|329
1651496810000|2022-05-02 13:06:50|4682.5|4681|4682.5|4681.5|4683|4682.5|4682.5|4681|941
1651496820000|2022-05-02 13:07:00|4683|4682|4683|4682.5|4683|4682.5|4682.5|4682|770
1651496830000|2022-05-02 13:07:10|||||||||210
1651496840000|2022-05-02 13:07:20|4683.5|4683|4685|4684.5|4685|4684.5|4683.5|4683|853
1651496850000|2022-05-02 13:07:30|4684.5|4684|4684.5|4684|4684.5|4684.5|4684.5|4683.5|709
1651496860000|2022-05-02 13:07:40|4685|4684.5|4685|4684.5|4685|4684.5|4685|4684.5|251
1651496870000|2022-05-02 13:07:50|4685.5|4685|4686|4685.5|4686.5|4685.5|4685.5|4684.5|384
1651496880000|2022-05-02 13:08:00|4685.5|4685|4685.5|4685|4685.5|4685|4685.5|4685|797
1651496890000|2022-05-02 13:08:10|4686|4684.5|4686|4685.5|4686|4685.5|4686|4684.5|785
1651496900000|2022-05-02 13:08:20|4686.5|4686|4687.5|4686.5|4688|4686.5|4686.5|4686|211
1651496910000|2022-05-02 13:08:30|4688|4687|4688|4687|4688|4687.5|4687.5|4687|269
1651496920000|2022-05-02 13:08:40||4687.5||4687.5||4687.5||4687|0
1651496930000|2022-05-02 13:08:50||4687||4687.5||4687.5||4687|824
1651496940000|2022-05-02 13:09:00|4688.5|4688|4688.5|4687.5|4689.5|4688.5|4688.5|4687.5|878
1651496950000|2022-05-02 13:09:10|4688|4687|4687|4686|4688|4687|4685.5|4685|3008
1651496960000|2022-05-02 13:09:20|4687.5|4686.5|4687.5|4687|4688|4687|4687.5|4686.5|242
1651496980000|2022-05-02 13:09:40|4688|4687.5|4688.5|4688|4688.5|4688|4688|4687.5|132
1651497000000|2022-05-02 13:10:00|4688|4687.5|4688|4687.5|4688|4687.5|4688|4687.5|767
1651497010000|2022-05-02 13:10:10|4687.5|4687|4687|4686.5|4688|4687|4687|4686|1287
1651497020000|2022-05-02 13:10:20|4686.5|4686|4686.5|4685.5|4686.5|4686|4686.5|4685.5|267
1651497030000|2022-05-02 13:10:30|4686|4685|4685.5|4685|4686|4685|4685.5|4684.5|308
1651497040000|2022-05-02 13:10:40|4686|4685.5|4686.5|4686|4687|4686|4686|4685.5|342
1651497060000|2022-05-02 13:11:00|4686|4685.5|4686.5|4685.5|4686.5|4685.5|4686|4685.5|509
1651497070000|2022-05-02 13:11:10||4686||4686||4686||4686|0
1651497080000|2022-05-02 13:11:20|4686|4685.5|4686|4685.5|4686|4686|4686|4685.5|304
1651497100000|2022-05-02 13:11:40|4686.5|4686|4686.5|4686|4686.5|4686|4686.5|4686|185
1651497110000|2022-05-02 13:11:50|4687|4686.5|4687.5|4686.5|4687.5|4686.5|4687|4686.5|37
1651497130000|2022-05-02 13:12:10|4687|4686|4687.5|4687|4687.5|4687|4686.5|4685.5|2233
1651497140000|2022-05-02 13:12:20|4688|4687.5|4687.5|4687|4688|4687.5|4687.5|4687|286
1651497150000|2022-05-02 13:12:30|4687|4686.5|4687.5|4687|4687.5|4687|4687|4686.5|491
1651497170000|2022-05-02 13:12:50|4688|4687.5|4690|4689.5|4690|4689.5|4688|4687.5|2219
1651497180000|2022-05-02 13:13:00|4690.5|4690|4690|4689.5|4691|4690|4690|4689.5|641
1651497190000|2022-05-02 13:13:10|4690.5|4690|4691|4690|4691|4690.5|4690.5|4690|0
1651497200000|2022-05-02 13:13:20|4691.5|4690.5|4692|4691|4692|4691.5|4691.5|4690|64
1651497210000|2022-05-02 13:13:30||4691.5||4691.5||4691.5||4691.5|0
1651497220000|2022-05-02 13:13:40||4691||4691.5||4691.5||4691|297
1651497230000|2022-05-02 13:13:50|4692.5|4692|4693|4692|4693|4692|4692.5|4692|36
1651497240000|2022-05-02 13:14:00|4692.5|4691.5|4692.5|4692|4692.5|4692|4692|4691|2751
1651497260000|2022-05-02 13:14:20|4692|4691.5|4691.5|4690.5|4692|4692|4691|4690|617
1651497270000|2022-05-02 13:14:30|4691|4690|4691|4690.5|4691|4690.5|4690.5|4690|986
1651497280000|2022-05-02 13:14:40|||||||||5
1651497290000|2022-05-02 13:14:50|4691.5|4691|4691.5|4691|4691.5|4691|4691.5|4691|128
1651497300000|2022-05-02 13:15:00|4692|4691.5|4692|4691.5|4692.5|4691.5|4692|4691.5|1111
1651497310000|2022-05-02 13:15:10|4691.5|4691|4691.5|4691|4691.5|4691|4691|4690|971
1651497320000|2022-05-02 13:15:20|4691|4690.5|4691|4690.5|4691|4690.5|4691|4690.5|241
1651497350000|2022-05-02 13:15:50|4690.5|4690|4692|4691|4692|4691|4690|4689|1078
1651497360000|2022-05-02 13:16:00|4692.5|4691.5|4691.5|4691|4693.5|4692.5|4691.5|4691|3884
1651497370000|2022-05-02 13:16:10||4690.5||4690.5||4690.5||4690.5|111
1651497380000|2022-05-02 13:16:20|4691|4690|4691.5|4691|4692|4691|4690.5|4689.5|413
1651497390000|2022-05-02 13:16:30|4692|4691.5|4692.5|4691.5|4692.5|4691.5|4692|4691.5|113
1651497410000|2022-05-02 13:16:50|4692||4692.5||4692.5||4692||0
1651497420000|2022-05-02 13:17:00||4692||4692||4692||4692|0
1651497430000|2022-05-02 13:17:10|||||||||50
1651497440000|2022-05-02 13:17:20|4692|4691.5|4690.5|4689.5|4692.5|4692|4690.5|4689.5|1424
1651497450000|2022-05-02 13:17:30|4690|4690|4690.5|4690|4690.5|4690|4690|4689|655
1651497460000|2022-05-02 13:17:40|4690|4689.5|4690|4689.5|4690|4689.5|4690|4689.5|91
1651497470000|2022-05-02 13:17:50|4689.5|4689|4689|4688.5|4689.5|4689|4688.5|4687.5|1161
1651497480000|2022-05-02 13:18:00|4689.5|4689|4689.5|4688.5|4690|4689.5|4689.5|4688.5|253
1651497500000|2022-05-02 13:18:20||4689||4689||4689||4689|19
1651497510000|2022-05-02 13:18:30|||||||||75
1651497520000|2022-05-02 13:18:40|4689|4688.5|4689.5|4688.5|4689.5|4688.5|4688.5|4687.5|818
1651497530000|2022-05-02 13:18:50|4689|4688|4688.5|4687.5|4689|4688|4688|4687.5|424
1651497540000|2022-05-02 13:19:00|4688|4688|4688|4687.5|4688|4688|4688|4687.5|0
1651497550000|2022-05-02 13:19:10|4687.5|4687|4690.5|4689.5|4690.5|4689.5|4687.5|4687|1586
1651497560000|2022-05-02 13:19:20|4691|4690|4691|4690.5|4691|4690.5|4690.5|4690|748
1651497570000|2022-05-02 13:19:30|4691.5||4691.5||4691.5||4691.5||0
1651497580000|2022-05-02 13:19:40|4691|4690|4690.5|4689.5|4691.5|4690.5|4690.5|4689.5|1276
1651497600000|2022-05-02 13:20:00|4691|4690|4691|4690.5|4691|4690.5|4691|4690|114
1651497610000|2022-05-02 13:20:10|4691.5|4691|4692|4691|4692|4691.5|4691.5|4691|552
1651497620000|2022-05-02 13:20:20|4691.5|4690.5|4689.5|4689|4691.5|4690.5|4689.5|4689|1479
1651497630000|2022-05-02 13:20:30|4689|4688.5|4688|4687|4689|4688.5|4687.5|4687|507
1651497640000|2022-05-02 13:20:40|4688.5|4687.5|4689.5|4688.5|4689.5|4688.5|4688.5|4687|1289
1651497650000|2022-05-02 13:20:50|4689|4688|4687.5|4687|4689|4688|4687.5|4686|1023
1651497660000|2022-05-02 13:21:00|4688|4687.5|4687.5|4686.5|4688.5|4687.5|4687.5|4686|329
1651497670000|2022-05-02 13:21:10|4688|4687|4688.5|4688|4688.5|4688|4688|4687|195
1651497680000|2022-05-02 13:21:20|4689|4688.5|4689|4688.5|4689.5|4688.5|4689|4688.5|37
1651497690000|2022-05-02 13:21:30|4689.5|4689|4689.5|4689|4690|4689|4689.5|4689|86
1651497700000|2022-05-02 13:21:40||4688.5||4689||4689||4688.5|452
1651497720000|2022-05-02 13:22:00|4689|4688.5|4688.5|4687.5|4689|4688.5|4688|4687.5|1322
1651497730000|2022-05-02 13:22:10|4688||4688||4688||4688||20
1651497740000|2022-05-02 13:22:20|4688.5|4687|4688|4687|4688.5|4687|4687.5|4687|699
1651497750000|2022-05-02 13:22:30|4688.5|4687.5|4689.5|4689|4689.5|4689|4688.5|4687.5|897
1651497770000|2022-05-02 13:22:50|4689|4688.5|4689|4688.5|4689|4688.5|4688.5|4688|670
1651497780000|2022-05-02 13:23:00|4689.5|4689|4689.5|4688.5|4689.5|4689|4689.5|4688.5|37
1651497800000|2022-05-02 13:23:20|4690|4689|4690.5|4690|4691|4690|4690|4689|577
1651497810000|2022-05-02 13:23:30|4691|4690.5|4691.5|4690.5|4691.5|4690.5|4690.5|4690|298
1651497830000|2022-05-02 13:23:50|4691|4690|4690|4689.5|4691|4690.5|4689.5|4689|1761
1651497840000|2022-05-02 13:24:00|4690.5|4690|4691|4690|4692|4691|4690.5|4690|1234
1651497850000|2022-05-02 13:24:10|4690.5|4689.5|4690.5|4690|4691|4690|4690|4689.5|376
1651497860000|2022-05-02 13:24:20|4690|4689.5|4690|4689|4690.5|4689.5|4690|4689|515
1651497870000|2022-05-02 13:24:30||4689.5||4689||4689.5||4689|97
1651497880000|2022-05-02 13:24:40|4689.5|4688.5|4690|4689|4690|4689.5|4689.5|4688.5|420
1651497890000|2022-05-02 13:24:50|4689.5|4689.5|4690|4689.5|4690|4689.5|4689.5|4689|177
1651497900000|2022-05-02 13:25:00|4690.5|4690|4692.5|4691.5|4693|4692|4690|4689.5|5696
1651497910000|2022-05-02 13:25:10|4692|4691|4691|4690|4692|4691|4690.5|4689.5|1470
1651497920000|2022-05-02 13:25:20|4690.5|4690.5|4691|4690.5|4691|4690.5|4690.5|4689.5|1111
1651497930000|2022-05-02 13:25:30|4691.5|4691|4690|4689.5|4691.5|4691|4689.5|4689|1023
1651497940000|2022-05-02 13:25:40|4690.5|4690|4691|4690|4691|4690|4690.5|4690|0
1651497950000|2022-05-02 13:25:50||4690.5||4690.5||4690.5||4690.5|0
1651497960000|2022-05-02 13:26:00|4691.5|4691|4692|4691|4692|4691.5|4691.5|4691|37
1651497970000|2022-05-02 13:26:10|4691|4690.5|4692|4691|4692|4691|4690.5|4690|5950
1651497980000|2022-05-02 13:26:20|4692.5|4691.5|4693|4692.5|4693|4692.5|4692.5|4691.5|187
1651497990000|2022-05-02 13:26:30|4692.5|4692|4692.5|4691.5|4693|4692.5|4692.5|4691.5|2053
1651498000000|2022-05-02 13:26:40|4693|4692|4690.5|4690|4693|4692|4690|4689.5|1458
1651498010000|2022-05-02 13:26:50|4690|4689.5|4690.5|4690|4690.5|4690|4690|4689.5|92
1651498020000|2022-05-02 13:27:00|4691|4690.5|4687.5|4687|4691|4690.5|4687.5|4686.5|6599
1651498030000|2022-05-02 13:27:10|4687|4686.5|4684.5|4684|4687|4687|4683.5|4682.5|4148
1651498040000|2022-05-02 13:27:20|4684|4683.5|4683.5|4683|4684|4683.5|4683.5|4683|470
1651498050000|2022-05-02 13:27:30|4683|4682.5|4682.5|4682|4683.5|4682.5|4682.5|4681|1698
1651498060000|2022-05-02 13:27:40|4682|4681.5|4682|4681.5|4682|4681.5|4682|4681|225
1651498070000|2022-05-02 13:27:50|4681.5|4681|4681|4680|4681.5|4681|4681|4680|334
1651498080000|2022-05-02 13:28:00|4680.5|4680.5|4681.5|4681|4682|4681|4680.5|4680|1317
1651498090000|2022-05-02 13:28:10|4682|4681.5|4681.5|4680.5|4682.5|4682|4681|4680|1379
1651498100000|2022-05-02 13:28:20|4682|4681|4682|4681|4683|4682|4680.5|4680|562
1651498110000|2022-05-02 13:28:30|4681.5|4680.5|4681|4680.5|4682|4681|4680.5|4680|311
1651498120000|2022-05-02 13:28:40||4680||4680.5||4680.5||4680|240
1651498130000|2022-05-02 13:28:50|4681.5|4680|4681.5|4681|4682|4681.5|4681.5|4680|597
1651498140000|2022-05-02 13:29:00|4682|4681.5|4682.5|4682|4683|4682|4681.5|4681.5|161
1651498150000|2022-05-02 13:29:10|4682|4681.5|4682|4681|4682|4681.5|4682|4681|0
1651498160000|2022-05-02 13:29:20|4681|4680.5|4681.5|4681|4682|4681|4680|4679.5|1936
1651498170000|2022-05-02 13:29:30|4681|4680.5|4681.5|4680.5|4682|4681.5|4681|4680.5|516
1651498180000|2022-05-02 13:29:40|4681|4681|4683|4682|4683|4682|4681|4680.5|785
1651498190000|2022-05-02 13:29:50|4683.5|4682.5|4682|4681.5|4684.5|4683.5|4682|4681|4339
1651498200000|2022-05-02 13:30:00|4681.5|4681|4681.5|4680.5|4683|4682|4676.5|4675.5|28957
1651498210000|2022-05-02 13:30:10|4681|4681|4684.5|4684|4685|4684.5|4677.5|4676.5|14866
1651498220000|2022-05-02 13:30:20|4684|4683.5|4671.5|4671|4684|4683.5|4671.5|4670.5|10668
1651498230000|2022-05-02 13:30:30|4671|4670.5|4673.5|4672.5|4676|4675|4669.5|4668.5|4405
1651498240000|2022-05-02 13:30:40|4674|4673|4671|4670.5|4677|4676.5|4671|4670.5|6689
1651498250000|2022-05-02 13:30:50|4671.5|4671|4680|4679|4680|4679|4671.5|4670.5|2077
1651498260000|2022-05-02 13:31:00|4679.5|4678.5|4670|4668.5|4679.5|4678.5|4669|4668|7259
1651498270000|2022-05-02 13:31:10|4670.5|4669|4673|4672|4674|4673|4670|4668.5|5409
1651498280000|2022-05-02 13:31:20|4672.5|4671.5|4675|4674|4675|4674|4672.5|4671.5|627
1651498290000|2022-05-02 13:31:30|4674.5|4673|4675.5|4674.5|4677.5|4676.5|4673|4672.5|3166
1651498300000|2022-05-02 13:31:40|4675|4674|4675|4674.5|4677|4676|4674|4673|1841
1651498310000|2022-05-02 13:31:50|4675.5|4675|4675|4674.5|4676.5|4676|4674.5|4673.5|755
1651498320000|2022-05-02 13:32:00|4675.5|4675|4677|4676|4678.5|4677|4674|4673|4958
1651498330000|2022-05-02 13:32:10|4676.5|4675.5|4676.5|4676|4678|4677|4673.5|4672.5|4111
1651498340000|2022-05-02 13:32:20|4677|4675.5|4680.5|4679.5|4681|4679.5|4675.5|4674.5|4476
1651498350000|2022-05-02 13:32:30|4680|4679|4679.5|4678.5|4680.5|4679.5|4677.5|4676.5|1395
1651498360000|2022-05-02 13:32:40|4680|4679|4678.5|4677.5|4680.5|4679|4676.5|4675.5|1134
1651498370000|2022-05-02 13:32:50|4679|4678|4676.5|4675.5|4679|4678.5|4676.5|4675.5|2514
1651498380000|2022-05-02 13:33:00|4677|4676|4671|4670|4678|4677|4670.5|4670|2997
1651498390000|2022-05-02 13:33:10|4670.5|4670.5|4670.5|4669.5|4671|4670.5|4668.5|4668|7014
1651498400000|2022-05-02 13:33:20|4670|4669|4676.5|4675.5|4677.5|4676|4670|4669|6306
1651498410000|2022-05-02 13:33:30|4676|4675|4674.5|4673.5|4676|4675|4674|4673|1657
1651498420000|2022-05-02 13:33:40|4674|4674|4673|4672|4674.5|4674|4671.5|4670.5|2135
1651498430000|2022-05-02 13:33:50|4672.5|4672.5|4674|4673|4675|4674|4672.5|4671.5|2102
1651498440000|2022-05-02 13:34:00|4674.5|4673.5|4677.5|4676.5|4677.5|4676.5|4674|4673|1403
1651498450000|2022-05-02 13:34:10|4678|4677|4678|4677|4678|4677.5|4676.5|4675.5|1544
1651498460000|2022-05-02 13:34:20|4677.5|4677.5|4677.5|4677|4678|4677.5|4676.5|4676|1146
1651498470000|2022-05-02 13:34:30|4678|4677.5|4681.5|4680.5|4682|4681|4678|4677.5|2183
1651498480000|2022-05-02 13:34:40|4682|4680|4678|4676.5|4682|4680|4678|4676.5|1420
1651498490000|2022-05-02 13:34:50|4677.5|4677|4677.5|4677|4679|4678.5|4677.5|4676.5|809
1651498500000|2022-05-02 13:35:00|4677|4676.5|4672.5|4672|4678.5|4677.5|4671.5|4670.5|4193
1651498510000|2022-05-02 13:35:10|4672|4671.5|4675|4674|4675|4674|4671|4670|1424
1651498520000|2022-05-02 13:35:20|4674.5|4674.5|4676.5|4675.5|4676.5|4675.5|4674.5|4674|950
1651498530000|2022-05-02 13:35:30|4676|4676|4672|4671|4676.5|4676|4671.5|4671|2922
1651498540000|2022-05-02 13:35:40|4671.5|4670.5|4673.5|4672.5|4673.5|4672.5|4670|4669.5|3673
1651498550000|2022-05-02 13:35:50|4674|4672|4673.5|4672.5|4674.5|4673.5|4672.5|4671|1909
1651498560000|2022-05-02 13:36:00|4674|4673|4672|4670.5|4674|4673.5|4671.5|4670.5|5353
1651498570000|2022-05-02 13:36:10|4671.5|4671|4670|4669.5|4672|4671.5|4670|4669.5|2460
1651498580000|2022-05-02 13:36:20|4670.5|4669|4674|4673|4674|4673|4669.5|4668.5|24143
1651498590000|2022-05-02 13:36:30|4673.5|4673.5|4673|4672|4674.5|4674|4672.5|4671.5|3306
1651498600000|2022-05-02 13:36:40|4672.5|4672.5|4673|4672|4673.5|4673|4672|4671|2598
1651498610000|2022-05-02 13:36:50|4672.5|4672.5|4673.5|4673|4674|4673.5|4672.5|4671.5|1057
1651498620000|2022-05-02 13:37:00|4673|4672.5|4672.5|4672|4673|4672.5|4671|4670|2152
1651498630000|2022-05-02 13:37:10|4673|4672.5|4672|4671.5|4673|4672.5|4671.5|4671|1692
1651498640000|2022-05-02 13:37:20|4672.5|4672|4673.5|4673|4673.5|4673|4671.5|4670.5|2112
1651498650000|2022-05-02 13:37:30|4674|4673.5|4674|4673|4675|4674.5|4673|4672.5|2520
1651498660000|2022-05-02 13:37:40|4674.5|4673.5|4674.5|4673.5|4675|4674|4673.5|4673|729
1651498670000|2022-05-02 13:37:50|4675|4674|4675.5|4675|4676.5|4675.5|4674.5|4673.5|1574
1651498680000|2022-05-02 13:38:00|4675|4674.5|4676|4675.5|4676.5|4675.5|4674|4673|6633
1651498690000|2022-05-02 13:38:10|4675.5|4675|4676.5|4676|4677.5|4677|4675.5|4675|1204
1651498700000|2022-05-02 13:38:20|4677|4675.5|4679|4678|4679|4678|4676.5|4675.5|1281
1651498710000|2022-05-02 13:38:30|4678.5|4678.5|4676.5|4675.5|4679|4678.5|4676.5|4675.5|7243
1651498720000|2022-05-02 13:38:40|4677|4676|4674|4673.5|4677|4676.5|4672.5|4671.5|8915
1651498730000|2022-05-02 13:38:50|4674.5|4673|4676|4675.5|4676.5|4675.5|4674|4673|1268
1651498740000|2022-05-02 13:39:00|4676.5|4676|4675|4674|4678.5|4677.5|4675|4674|4513
1651498750000|2022-05-02 13:39:10|4674.5|4674.5|4675|4674|4675|4674.5|4672|4671|4371
1651498760000|2022-05-02 13:39:20|4674.5|4674.5|4672|4671.5|4675|4674.5|4672|4671|2521
1651498770000|2022-05-02 13:39:30|4672.5|4671|4673|4672|4673.5|4672.5|4672|4671|1210
1651498780000|2022-05-02 13:39:40|4673.5|4672.5|4675|4673.5|4675|4674.5|4673|4672|1441
1651498790000|2022-05-02 13:39:50|4674.5|4674|4673.5|4673|4675.5|4675|4673.5|4673|3007
1651498800000|2022-05-02 13:40:00|4674|4673.5|4665.5|4664.5|4674.5|4673.5|4665.5|4664.5|8352
1651498810000|2022-05-02 13:40:10|4666|4665|4666|4665|4666.5|4665.5|4664|4663|5121
1651498820000|2022-05-02 13:40:20|4665.5|4664.5|4662.5|4662|4665.5|4664.5|4662|4661|5513
1651498830000|2022-05-02 13:40:30|4663|4661.5|4660.5|4659.5|4664|4663.5|4660|4659|4352
1651498840000|2022-05-02 13:40:40|4660|4660|4660|4659|4660.5|4660|4659|4658|3041
1651498850000|2022-05-02 13:40:50|4659.5|4658.5|4657.5|4656.5|4660.5|4659.5|4657.5|4656.5|3444
1651498860000|2022-05-02 13:41:00|4657|4657|4656.5|4655.5|4658|4657|4655.5|4655|1956
1651498870000|2022-05-02 13:41:10|4657|4656|4659|4658|4659|4658|4656.5|4656|4673
1651498880000|2022-05-02 13:41:20|4658.5|4658.5|4657|4656|4659.5|4658.5|4656.5|4655.5|5169
1651498890000|2022-05-02 13:41:30|4656.5|4655.5|4658|4657.5|4658.5|4657.5|4656.5|4655.5|1018
1651498900000|2022-05-02 13:41:40|4658.5|4658|4660|4659|4660|4659|4657.5|4656.5|3401
1651498910000|2022-05-02 13:41:50|4659.5|4658.5|4661.5|4661|4662|4661|4658|4657.5|5415
1651498920000|2022-05-02 13:42:00|4662.5|4661.5|4663|4662|4664.5|4664|4662|4661|4478
1651498930000|2022-05-02 13:42:10|4663.5|4662.5|4663|4662|4663.5|4662.5|4662|4660.5|244
1651498940000|2022-05-02 13:42:20|4663.5|4662.5|4664|4663.5|4665|4663.5|4662.5|4661.5|2129
1651498950000|2022-05-02 13:42:30|4663.5|4663|4661|4660|4664|4663|4660|4659|2368
1651498960000|2022-05-02 13:42:40|4660.5|4660.5|4660.5|4659.5|4661|4660.5|4659.5|4658.5|2322
1651498970000|2022-05-02 13:42:50|4660|4659|4658.5|4657.5|4661|4660|4658|4657|4412
1651498980000|2022-05-02 13:43:00|4658|4657|4657|4655.5|4659.5|4658.5|4655.5|4655|5306
1651498990000|2022-05-02 13:43:10|4656.5|4656|4659|4658|4659.5|4658.5|4656|4655|2291
1651499000000|2022-05-02 13:43:20|4659.5|4658.5|4661.5|4661|4661.5|4661|4658.5|4658|1162
1651499010000|2022-05-02 13:43:30|4661|4660.5|4662|4661|4662.5|4661.5|4660.5|4659.5|2291
1651499020000|2022-05-02 13:43:40|4661.5|4660.5|4666|4665|4667|4665.5|4661.5|4660|1734
1651499030000|2022-05-02 13:43:50|4665.5|4665.5|4665|4664|4666.5|4665.5|4663.5|4662.5|2951
1651499040000|2022-05-02 13:44:00|4664.5|4663.5|4670|4669|4670.5|4669|4663|4662.5|14615
1651499050000|2022-05-02 13:44:10|4669.5|4668.5|4670.5|4670|4671|4670|4667.5|4666.5|9858
1651499060000|2022-05-02 13:44:20|4671|4670.5|4667|4666|4672|4670.5|4667|4666|5351
1651499070000|2022-05-02 13:44:30|4668|4666.5|4670.5|4669.5|4671|4670|4666.5|4665.5|16694
1651499080000|2022-05-02 13:44:40|4670|4669|4668|4667.5|4670|4669.5|4666|4665|16160
1651499090000|2022-05-02 13:44:50|4668.5|4668|4666.5|4665.5|4671|4670|4666.5|4665.5|11304
1651499100000|2022-05-02 13:45:00|4667|4666|4667.5|4666.5|4670|4668.5|4665|4664|15532
1651499110000|2022-05-02 13:45:10|4666.5|4666|4664|4662.5|4668|4667|4662|4661|6258
1651499120000|2022-05-02 13:45:20|4664.5|4663|4662.5|4661.5|4667|4665.5|4661.5|4660|1837
1651499130000|2022-05-02 13:45:30|4663|4662|4661|4660|4666|4665|4661|4659.5|4191
1651499140000|2022-05-02 13:45:40|4660.5|4659.5|4659.5|4658.5|4661.5|4660.5|4658.5|4658|3082
1651499150000|2022-05-02 13:45:50|4659|4659|4659.5|4658.5|4659.5|4659|4657.5|4656.5|1856
1651499160000|2022-05-02 13:46:00|4660|4658|4660|4659|4662|4660.5|4659.5|4658|1234
1651499170000|2022-05-02 13:46:10|4660.5|4659.5|4659.5|4658.5|4664|4662.5|4658.5|4656.5|5674
1651499180000|2022-05-02 13:46:20|4660|4659|4660|4659|4662|4661|4659.5|4658.5|3727
1651499190000|2022-05-02 13:46:30|4660.5|4659.5|4661.5|4660.5|4663.5|4662|4660.5|4659|5962
1651499200000|2022-05-02 13:46:40|4662|4660|4662|4661|4663.5|4662.5|4660.5|4659|1572
1651499210000|2022-05-02 13:46:50|4662.5|4661.5|4671|4669|4671|4669|4662|4661|16595
1651499220000|2022-05-02 13:47:00|4670.5|4668|4669.5|4668|4671.5|4670|4667|4666.5|12014
1651499230000|2022-05-02 13:47:10|4669|4668.5|4668|4667|4672|4671.5|4667.5|4667|9043
1651499240000|2022-05-02 13:47:20|4669|4667.5|4669.5|4668.5|4671.5|4671|4668.5|4667.5|10625
1651499250000|2022-05-02 13:47:30|4670|4669|4669|4668|4671|4669.5|4667|4666|8109
1651499260000|2022-05-02 13:47:40|4668.5|4667.5|4670.5|4670|4670.5|4670|4665|4664|6767
1651499270000|2022-05-02 13:47:50|4670|4669.5|4670|4668.5|4670.5|4669.5|4667.5|4666.5|9268
1651499280000|2022-05-02 13:48:00|4670.5|4669|4669|4668|4672|4670.5|4669|4668|7027
1651499290000|2022-05-02 13:48:10|4669.5|4668.5|4670.5|4669.5|4672|4671.5|4669.5|4668.5|4893
1651499300000|2022-05-02 13:48:20|4670|4669|4670.5|4669.5|4671.5|4670.5|4669|4668|1496
1651499310000|2022-05-02 13:48:30|4671|4670|4671|4670|4673|4672|4670.5|4669.5|2360
1651499320000|2022-05-02 13:48:40|4670.5|4669.5|4670.5|4669.5|4671|4670.5|4669.5|4668.5|3434
1651499330000|2022-05-02 13:48:50|4671|4670|4671|4670|4672.5|4671.5|4670.5|4669.5|3339
1651499340000|2022-05-02 13:49:00|4670.5|4669.5|4670.5|4669.5|4671|4669.5|4668|4667|6153
1651499350000|2022-05-02 13:49:10|4670|4670|4670|4669|4671|4670|4669|4668|4869
1651499360000|2022-05-02 13:49:20|4669.5|4668.5|4670.5|4669.5|4671|4670|4669.5|4668.5|1967
1651499370000|2022-05-02 13:49:30|4670|4669|4669.5|4668.5|4670.5|4669.5|4668|4666.5|1471
1651499380000|2022-05-02 13:49:40|4669|4668|4666.5|4665.5|4669.5|4668.5|4666.5|4665.5|1497
1651499390000|2022-05-02 13:49:50|4667|4666|4666|4665|4667|4666|4665|4664|522
1651499400000|2022-05-02 13:50:00|4665.5|4664.5|4661|4659.5|4666|4664.5|4659.5|4658|3988
1651499410000|2022-05-02 13:50:10|4660.5|4659|4662.5|4662|4663|4662.5|4660|4659|2144
1651499420000|2022-05-02 13:50:20|4662|4661.5|4666.5|4665|4667.5|4666|4661.5|4661|6455
1651499430000|2022-05-02 13:50:30|4666|4665.5|4667|4666|4667.5|4666.5|4665|4664.5|2257
1651499440000|2022-05-02 13:50:40|4667.5|4666.5|4665|4664.5|4667.5|4666.5|4665|4664|2730
1651499450000|2022-05-02 13:50:50|4664.5|4664|4662.5|4661.5|4665|4664|4662.5|4661.5|1885
1651499460000|2022-05-02 13:51:00|4663|4662|4663.5|4662.5|4664|4663.5|4661.5|4660|2572
1651499470000|2022-05-02 13:51:10|4664|4663|4664.5|4663.5|4666|4665|4664|4663|848
1651499480000|2022-05-02 13:51:20|4664|4663|4668.5|4667.5|4669.5|4668.5|4664|4663|4307
1651499490000|2022-05-02 13:51:30|4669|4667|4670|4669|4671|4669.5|4668|4667|2599
1651499500000|2022-05-02 13:51:40|4669.5|4668.5|4670.5|4669.5|4671|4670|4669.5|4668.5|1481
1651499510000|2022-05-02 13:51:50|4671|4670|4671.5|4671|4672.5|4671.5|4670.5|4669.5|3880
1651499520000|2022-05-02 13:52:00|4672|4671.5|4672.5|4671.5|4674|4672.5|4671.5|4671|7517
1651499530000|2022-05-02 13:52:10|4672|4671|4670.5|4669.5|4672|4671|4669.5|4668.5|3596
1651499540000|2022-05-02 13:52:20|4670|4669|4670|4669|4671|4670|4668.5|4667.5|2245
1651499550000|2022-05-02 13:52:30|4671|4669.5|4670.5|4669.5|4671.5|4670.5|4670|4669|687
1651499560000|2022-05-02 13:52:40|4670|4669|4671.5|4671|4671.5|4671|4670|4669|710
1651499570000|2022-05-02 13:52:50|4672|4670.5|4668.5|4667.5|4672|4670.5|4668.5|4667.5|3206
1651499580000|2022-05-02 13:53:00|4669.5|4668|4668.5|4668|4669.5|4668.5|4667.5|4666.5|1896
1651499590000|2022-05-02 13:53:10|4669|4668.5|4669|4668|4671|4669.5|4668.5|4667|1937
1651499600000|2022-05-02 13:53:20|4668.5|4667.5|4667.5|4666.5|4669.5|4668|4667|4666|2731
1651499610000|2022-05-02 13:53:30|4668|4667|4669|4668|4669.5|4669|4668|4667|1079
1651499620000|2022-05-02 13:53:40|4668.5|4668.5|4670.5|4669.5|4671|4670.5|4668.5|4668|1233
1651499630000|2022-05-02 13:53:50|4671|4670|4672.5|4671.5|4673|4672.5|4671|4670|1070
1651499640000|2022-05-02 13:54:00|4673|4672|4673.5|4672.5|4674|4673.5|4672.5|4671.5|1619
1651499650000|2022-05-02 13:54:10|4673|4672|4675.5|4674.5|4676|4675|4673|4672|971
1651499660000|2022-05-02 13:54:20|4675|4675|4679|4678|4679.5|4678.5|4675|4674.5|2575
1651499670000|2022-05-02 13:54:30|4678.5|4677.5|4679.5|4678.5|4680|4679|4678.5|4677|1066
1651499680000|2022-05-02 13:54:40|4680|4679|4681.5|4681|4681.5|4681|4680|4679|223
1651499690000|2022-05-02 13:54:50|4682|4681.5|4685|4684|4685.5|4684|4682|4681|2201
1651499700000|2022-05-02 13:55:00|4684.5|4684.5|4686|4685|4686.5|4685.5|4684.5|4684|1350
1651499710000|2022-05-02 13:55:10|4685.5|4684.5|4682|4681|4686|4685|4681|4680.5|5699
1651499720000|2022-05-02 13:55:20|4681.5|4681.5|4683.5|4682.5|4683.5|4682.5|4681.5|4681|1100
1651499730000|2022-05-02 13:55:30|4683|4682|4680|4679|4683.5|4682.5|4679.5|4678.5|1521
1651499740000|2022-05-02 13:55:40|4679.5|4678.5|4680|4679|4681.5|4680|4679|4678.5|2603
1651499750000|2022-05-02 13:55:50|4680.5|4679.5|4681|4680|4681.5|4680.5|4679.5|4678.5|333
1651499760000|2022-05-02 13:56:00|4680.5|4680.5|4682.5|4681.5|4682.5|4681.5|4680.5|4680.5|482
1651499770000|2022-05-02 13:56:10|4682|4682|4682|4681.5|4682.5|4682|4681.5|4681|1436
1651499780000|2022-05-02 13:56:20|4682.5|4682|4683|4682|4683.5|4682.5|4682|4681|5939
1651499790000|2022-05-02 13:56:30|4683.5|4682.5|4683.5|4683|4684.5|4683.5|4683|4682|2681
1651499800000|2022-05-02 13:56:40|4684|4683.5|4685|4684|4686|4685|4683.5|4683.5|1335
1651499810000|2022-05-02 13:56:50|4685.5|4684.5|4687.5|4687|4688|4687|4685.5|4684.5|2850
1651499820000|2022-05-02 13:57:00|4688|4687.5|4689.5|4688.5|4690|4689|4688|4687|2205
1651499830000|2022-05-02 13:57:10|4689|4688|4690|4689|4690|4689|4688.5|4687.5|1177
1651499840000|2022-05-02 13:57:20|4689.5|4688.5|4690.5|4690|4691|4690|4689|4688.5|1801
1651499850000|2022-05-02 13:57:30|4691|4689.5|4691|4690|4693|4692|4691|4689|4403
1651499860000|2022-05-02 13:57:40|4690.5|4690.5|4690.5|4690|4691|4690.5|4690.5|4689|8072
1651499870000|2022-05-02 13:57:50|4691|4689.5|4691.5|4690.5|4692|4691|4690|4689.5|3234
1651499880000|2022-05-02 13:58:00|4692|4691|4694|4693|4694|4693|4692|4690.5|3004
1651499890000|2022-05-02 13:58:10||4693.5||4693||4693.5||4693|10
1651499900000|2022-05-02 13:58:20|4694.5|4694|4694.5|4693.5|4695|4694|4693.5|4692|696
1651499910000|2022-05-02 13:58:30|4695|4694|4696|4695|4697|4695.5|4695|4693.5|1081
1651499920000|2022-05-02 13:58:40|4695.5|4694.5|4696.5|4695.5|4696.5|4695.5|4695|4694.5|319
1651499930000|2022-05-02 13:58:50|4696|4695|4695.5|4694.5|4696|4695|4694.5|4693.5|3271
1651499940000|2022-05-02 13:59:00|4696|4694|4694|4693|4696.5|4695.5|4694|4693|2077
1651499950000|2022-05-02 13:59:10|4694.5|4693.5|4694|4693|4695|4694.5|4694|4693|1044
1651499960000|2022-05-02 13:59:20|4695|4693.5|4694.5|4693|4695|4694.5|4694.5|4693|650
1651499970000|2022-05-02 13:59:30|4696|4693.5|4693.5|4692.5|4696|4693.5|4693.5|4692.5|2549
1651499980000|2022-05-02 13:59:40|4693|4692|4692.5|4691|4694|4692.5|4692|4691|617
1651499990000|2022-05-02 13:59:50|4693|4691.5|4695|4693.5|4695.5|4693.5|4693|4691.5|2088
1651500000000|2022-05-02 14:00:00|4694.5|4693|4691.5|4690.5|4694.5|4693|4691.5|4690|5295
1651500010000|2022-05-02 14:00:10|4692|4690|4694|4692.5|4694|4692.5|4692|4690|1490
1651500020000|2022-05-02 14:00:20|4694.5|4693.5|4696.5|4695.5|4696.5|4695.5|4693.5|4692.5|1598
1651500030000|2022-05-02 14:00:30|4696|4695|4698.5|4697|4699.5|4698|4695.5|4694|2799
1651500040000|2022-05-02 14:00:40|4699|4697.5|4700.5|4699.5|4703.5|4702|4698.5|4697.5|2393
1651500050000|2022-05-02 14:00:50|4700|4699|4701.5|4700|4703|4701.5|4699.5|4698|697
1651500060000|2022-05-02 14:01:00|4701|4699.5|4698|4697|4701|4699.5|4696.5|4695|4678
1651500070000|2022-05-02 14:01:10|4697.5|4696.5|4698|4696.5|4700|4699|4697|4696.5|2280
1651500080000|2022-05-02 14:01:20|4697.5|4696|4696|4695.5|4697.5|4696|4696|4694.5|496
1651500090000|2022-05-02 14:01:30|4695.5|4695|4696.5|4696|4697|4696.5|4695|4694|869
1651500100000|2022-05-02 14:01:40|4697|4696.5|4697.5|4696.5|4698.5|4697.5|4697|4696|1281
1651500110000|2022-05-02 14:01:50|4697|4696|4697|4695.5|4698|4697|4696|4695.5|921
1651500120000|2022-05-02 14:02:00|4696.5|4695|4694.5|4693.5|4696.5|4695.5|4693|4692|4060
1651500130000|2022-05-02 14:02:10|4695|4694|4697|4696|4698|4696.5|4694.5|4693.5|367
1651500140000|2022-05-02 14:02:20|4696.5|4696.5|4697|4696|4698|4696.5|4696.5|4695.5|0
1651500150000|2022-05-02 14:02:30|4697.5|4696.5|4697.5|4696|4697.5|4697|4696|4695.5|1159
1651500160000|2022-05-02 14:02:40|4698|4696.5|4700|4699|4700|4699|4698|4696|2230
1651500170000|2022-05-02 14:02:50|4699.5|4698.5|4699|4698|4699.5|4698.5|4697.5|4696.5|1422
1651500180000|2022-05-02 14:03:00|4698.5|4697.5|4697.5|4697|4700|4698.5|4697|4696|1248
1651500190000|2022-05-02 14:03:10|4697|4696.5|4694|4693.5|4697.5|4697|4693.5|4693|5054
1651500200000|2022-05-02 14:03:20|4693.5|4693|4694|4693|4695|4694|4693|4692|2385
1651500210000|2022-05-02 14:03:30|4694.5|4693.5|4695.5|4694.5|4696|4695.5|4694|4693|810
1651500220000|2022-05-02 14:03:40|4696|4694|4697.5|4696|4697.5|4696|4695.5|4694|622
1651500230000|2022-05-02 14:03:50|4697|4696.5|4697.5|4697|4697.5|4697|4697|4696|128
1651500240000|2022-05-02 14:04:00|4698.5|4697.5|4699|4698|4699|4698.5|4698|4697|1310
1651500250000|2022-05-02 14:04:10|4698.5|4697.5|4701|4700|4702|4701|4698|4697|1636
1651500260000|2022-05-02 14:04:20|4701.5|4700.5|4700.5|4700|4701.5|4700.5|4700.5|4700|556
1651500270000|2022-05-02 14:04:30|4701|4700.5|4701.5|4701|4701.5|4701|4701|4700.5|1216
1651500280000|2022-05-02 14:04:40|4702|4701.5|4702|4701.5|4702.5|4702|4701.5|4701|1158
1651500290000|2022-05-02 14:04:50|4702.5|4701|4703|4702|4703|4702.5|4701.5|4701|495
1651500300000|2022-05-02 14:05:00|4702.5|4701.5|4703|4702|4703|4702|4702|4701|2687
1651500310000|2022-05-02 14:05:10|4702.5|4701.5|4702.5|4702|4703|4702|4700.5|4699.5|2222
1651500320000|2022-05-02 14:05:20|4703|4701.5|4700.5|4699.5|4703|4701.5|4700|4699.5|1090
1651500330000|2022-05-02 14:05:30|4700|4700|4699.5|4698.5|4700.5|4700|4699.5|4698.5|1000
1651500340000|2022-05-02 14:05:40|4699|4698|4699|4698|4700|4699|4698.5|4698|557
1651500350000|2022-05-02 14:05:50|4698.5|4698.5|4699.5|4698.5|4700.5|4699.5|4698.5|4698|2699
1651500360000|2022-05-02 14:06:00|4700|4699|4699.5|4698.5|4700.5|4700|4699|4698.5|1870
1651500370000|2022-05-02 14:06:10|4700|4699|4700|4699|4700.5|4699.5|4699|4698|3784
1651500380000|2022-05-02 14:06:20|4699.5|4699.5|4701|4700|4701.5|4700.5|4699.5|4699.5|1346
1651500390000|2022-05-02 14:06:30|4701.5|4700.5|4700.5|4699.5|4702.5|4701|4700|4699|2957
1651500400000|2022-05-02 14:06:40|4701|4700|4700|4699|4701|4700|4699|4698|4175
1651500410000|2022-05-02 14:06:50|4700.5|4698.5|4699|4697.5|4700.5|4699.5|4697.5|4696|11636
1651500420000|2022-05-02 14:07:00|4698.5|4698|4700.5|4699.5|4701|4700|4698.5|4697.5|10674
1651500430000|2022-05-02 14:07:10|4700|4699|4701|4700.5|4703.5|4703|4700|4699|10267
1651500440000|2022-05-02 14:07:20|4700.5|4700|4699|4698|4701|4700.5|4699|4698|1707
1651500450000|2022-05-02 14:07:30|4699.5|4698.5|4702|4701|4703|4701.5|4699|4698|1726
1651500460000|2022-05-02 14:07:40|4701.5|4700.5|4701|4700|4702|4701|4700.5|4699.5|1730
1651500470000|2022-05-02 14:07:50|4701.5|4700.5|4701.5|4701|4702|4701.5|4701|4700|515
1651500480000|2022-05-02 14:08:00|4701|4700.5|4699|4698.5|4701.5|4700.5|4698|4696.5|3736
1651500490000|2022-05-02 14:08:10|4698.5|4698|4700|4699|4700|4699.5|4698.5|4697.5|1369
1651500500000|2022-05-02 14:08:20|4699.5|4698.5|4698.5|4697|4699.5|4698.5|4698|4696.5|2375
1651500510000|2022-05-02 14:08:30|4699|4697.5|4700|4699.5|4700|4699.5|4698|4697.5|2023
1651500520000|2022-05-02 14:08:40|4699.5|4699|4702|4701.5|4702.5|4702|4699|4698|5268
1651500530000|2022-05-02 14:08:50|4702.5|4702|4703|4702|4703|4702.5|4701.5|4700.5|4504
1651500540000|2022-05-02 14:09:00|4702.5|4701.5|4703.5|4703|4704|4703|4702|4701|1891
1651500550000|2022-05-02 14:09:10|4703|4702.5|4701|4700|4703.5|4702.5|4701|4700|1044
1651500560000|2022-05-02 14:09:20|4701.5|4700.5|4701.5|4700.5|4702|4701|4700.5|4700|1167
1651500570000|2022-05-02 14:09:30|4701|4701|4701.5|4700.5|4701.5|4701|4700.5|4700|1028
1651500580000|2022-05-02 14:09:40|4701|4700|4701.5|4701|4702.5|4702|4700.5|4700|1823
1651500590000|2022-05-02 14:09:50|4702|4701.5|4701|4700.5|4702.5|4701.5|4700|4699.5|2811
1651500600000|2022-05-02 14:10:00|4700.5|4700|4701|4700.5|4701.5|4700.5|4699.5|4698.5|12098
1651500610000|2022-05-02 14:10:10|4700.5|4700|4700.5|4700|4701|4700.5|4699.5|4699|4769
1651500620000|2022-05-02 14:10:20|4701|4700.5|4700.5|4700|4702|4701|4700|4699.5|5211
1651500630000|2022-05-02 14:10:30|4701|4700.5|4701|4700|4701.5|4700.5|4699.5|4699|4261
1651500640000|2022-05-02 14:10:40|4702|4700.5|4700.5|4700|4702|4700.5|4699.5|4698.5|3858
1651500650000|2022-05-02 14:10:50|4701|4699.5|4700.5|4700|4701.5|4700.5|4700|4699|6140
1651500660000|2022-05-02 14:11:00|4701|4699.5|4702.5|4701.5|4702.5|4701.5|4699.5|4699|4797
1651500670000|2022-05-02 14:11:10|4702|4702|4702|4701|4702.5|4702|4700|4699|3794
1651500680000|2022-05-02 14:11:20|4701.5|4700.5|4700.5|4700|4702.5|4701.5|4699|4698|6518
1651500690000|2022-05-02 14:11:30|4700|4699.5|4701|4700|4701|4700.5|4700|4699|4862
1651500700000|2022-05-02 14:11:40|4700.5|4700.5|4701.5|4701|4701.5|4701|4700.5|4700.5|446
1651500710000|2022-05-02 14:11:50|4702|4701.5|4705.5|4704.5|4705.5|4705|4702|4701|4142
1651500720000|2022-05-02 14:12:00|4706|4705|4706|4705.5|4707|4706|4704.5|4703.5|3978
1651500730000|2022-05-02 14:12:10|4706.5|4706|4707|4706.5|4707|4706.5|4705.5|4705|941
1651500740000|2022-05-02 14:12:20|4707.5|4707|4706.5|4705.5|4708|4707|4706|4705|2715
1651500750000|2022-05-02 14:12:30|4706|4706|4704|4703.5|4706|4706|4703.5|4703|2260
1651500760000|2022-05-02 14:12:40|4703.5|4703|4703|4702|4703.5|4703.5|4702.5|4701.5|767
1651500770000|2022-05-02 14:12:50|4702.5|4701.5|4703|4702|4703|4702.5|4701.5|4700.5|743
1651500780000|2022-05-02 14:13:00|4702.5|4701.5|4702.5|4701.5|4703.5|4702.5|4702|4701.5|1250
1651500790000|2022-05-02 14:13:10|4702|4701|4701.5|4700.5|4702.5|4701.5|4699.5|4698.5|3893
1651500800000|2022-05-02 14:13:20|4702|4701|4701.5|4701|4702|4701|4700.5|4699|478
1651500810000|2022-05-02 14:13:30|4702|4700.5|4702.5|4702|4703|4702|4701.5|4700|559
1651500820000|2022-05-02 14:13:40|4702|4701|4703.5|4702.5|4704|4703|4702|4700.5|337
1651500830000|2022-05-02 14:13:50|4704|4703|4705.5|4704.5|4705.5|4705|4702|4701.5|12561
1651500840000|2022-05-02 14:14:00|4705|4704|4706.5|4705.5|4706.5|4705.5|4705|4704|1223
1651500850000|2022-05-02 14:14:10|4706|4706|4706.5|4706|4706.5|4706|4706|4705|1469
1651500860000|2022-05-02 14:14:20|4708.5|4706.5|4707|4706.5|4708.5|4707.5|4707|4706|5029
1651500870000|2022-05-02 14:14:30|4706.5|4706|4706|4705.5|4706.5|4706|4705.5|4704.5|1735
1651500880000|2022-05-02 14:14:40|4706.5|4706|4706.5|4705.5|4706.5|4706|4706|4705|28
1651500890000|2022-05-02 14:14:50|4707|4706|4707.5|4706.5|4707.5|4706.5|4706.5|4706|947
1651500900000|2022-05-02 14:15:00|4707|4706|4705.5|4704.5|4707|4706|4705.5|4704.5|788
1651500910000|2022-05-02 14:15:10|4705|4705|4703.5|4703|4705.5|4705|4703.5|4702.5|1697
1651500920000|2022-05-02 14:15:20|4704|4703.5|4703|4702|4705|4704|4703|4702|833
1651500930000|2022-05-02 14:15:30|4702.5|4701.5|4702.5|4702|4703.5|4702.5|4701|4700|5493
1651500940000|2022-05-02 14:15:40|4703|4702.5|4703.5|4702.5|4703.5|4702.5|4702.5|4702|423
1651500950000|2022-05-02 14:15:50|4704|4703|4704.5|4703.5|4705|4704.5|4703|4702.5|2334
1651500960000|2022-05-02 14:16:00|4704|4703|4704.5|4704|4705|4704|4703.5|4703|1693
1651500970000|2022-05-02 14:16:10|4705|4704.5|4707|4706.5|4708|4707|4705|4704.5|1252
1651500980000|2022-05-02 14:16:20|4707.5|4707|4708|4707|4708.5|4707.5|4707.5|4706.5|0
1651500990000|2022-05-02 14:16:30|4707.5|4707.5|4705.5|4704.5|4708.5|4708|4705.5|4704.5|3117
1651501000000|2022-05-02 14:16:40|4706|4705|4706.5|4705.5|4706.5|4706|4705.5|4704.5|612
1651501010000|2022-05-02 14:16:50|4706|4705|4706|4705|4706|4705.5|4705.5|4704.5|702
1651501020000|2022-05-02 14:17:00|4705.5|4704|4704|4703|4705.5|4704|4703.5|4703|3366
1651501030000|2022-05-02 14:17:10|4704.5|4703.5|4705|4704.5|4705.5|4704.5|4704|4703|867
1651501040000|2022-05-02 14:17:20|4705.5|4704|4706.5|4706|4706.5|4706|4705|4704|952
1651501050000|2022-05-02 14:17:30|4707|4706.5|4708|4707|4708.5|4707.5|4707|4706.5|625
1651501060000|2022-05-02 14:17:40|4708.5|4707.5|4710.5|4709.5|4711|4710.5|4708|4707|5665
1651501070000|2022-05-02 14:17:50|4710|4710|4711|4710|4712|4710.5|4710|4709|2997
1651501080000|2022-05-02 14:18:00|4710.5|4709.5|4711.5|4710.5|4712|4711|4710.5|4709|654
1651501090000|2022-05-02 14:18:10|4711|4710|4711|4710.5|4711.5|4710.5|4711|4710|140
1651501100000|2022-05-02 14:18:20|4711.5|4710|4715|4714|4715|4714|4711.5|4710|4039
1651501110000|2022-05-02 14:18:30|4714.5|4714.5|4717|4716|4717|4716|4714.5|4713.5|1164
1651501120000|2022-05-02 14:18:40|4716.5|4715.5|4716|4715|4716.5|4715.5|4714.5|4714|766
1651501130000|2022-05-02 14:18:50|4715.5|4715.5|4716.5|4715.5|4717|4716|4715|4714|3024
1651501140000|2022-05-02 14:19:00|4717.5|4716|4720|4719|4720|4719|4717.5|4716|1979
1651501150000|2022-05-02 14:19:10|4720.5|4719.5|4722|4721.5|4722|4721.5|4720|4719.5|7888
1651501160000|2022-05-02 14:19:20|4721.5|4721|4721.5|4721|4722|4721.5|4721|4720.5|1143
1651501170000|2022-05-02 14:19:30|4722|4721.5|4721.5|4721|4722|4721.5|4721|4720.5|1168
1651501180000|2022-05-02 14:19:40|4722|4721.5|4721.5|4721|4722|4721.5|4719.5|4718.5|3068
1651501190000|2022-05-02 14:19:50|4722|4721.5|4724|4723|4724|4723.5|4722|4721.5|2059
1651501200000|2022-05-02 14:20:00|4723.5|4722.5|4723|4722.5|4723.5|4722.5|4722|4721|1804
1651501210000|2022-05-02 14:20:10|4723.5|4723|4723.5|4722.5|4723.5|4723|4723|4721.5|799
1651501220000|2022-05-02 14:20:20|4724|4723|4726.5|4725.5|4726.5|4725.5|4724|4722.5|1005
1651501230000|2022-05-02 14:20:30|4727|4726|4728.5|4727.5|4729|4728|4727|4725.5|268
1651501240000|2022-05-02 14:20:40|4729|4728|4729|4728.5|4729|4728.5|4728.5|4728|0
1651501250000|2022-05-02 14:20:50|4728.5|4728|4729|4728|4729|4728.5|4728.5|4727|713
1651501260000|2022-05-02 14:21:00|4728.5|4727.5|4729|4728.5|4729|4728.5|4728.5|4727.5|768
1651501270000|2022-05-02 14:21:10|4728.5|4728|4729|4728.5|4729.5|4729|4728.5|4727.5|1636
1651501280000|2022-05-02 14:21:20|4729.5|4729|4731|4730|4731|4730|4729.5|4728.5|706
1651501290000|2022-05-02 14:21:30|4730.5|4729.5|4730.5|4729|4731|4730|4729.5|4728|2139
1651501300000|2022-05-02 14:21:40|4731|4729.5|4732.5|4731.5|4732.5|4732|4731|4729|2029
1651501310000|2022-05-02 14:21:50|4733|4732|4729.5|4729|4733.5|4732|4729|4728.5|2621
1651501320000|2022-05-02 14:22:00|4729|4728.5|4729.5|4728.5|4730.5|4729.5|4729|4728.5|434
1651501330000|2022-05-02 14:22:10|4730|4729|4729.5|4729|4730.5|4730|4729|4728|1039
1651501340000|2022-05-02 14:22:20|4729|4728.5|4727|4726|4729|4728.5|4727|4726|1495
1651501350000|2022-05-02 14:22:30|4726.5|4726.5|4726|4725.5|4727|4726.5|4725.5|4724|1475
1651501360000|2022-05-02 14:22:40|4726.5|4726|4730|4729|4730|4729|4726.5|4725.5|935
1651501370000|2022-05-02 14:22:50|4729.5|4729.5|4729.5|4729|4730|4729.5|4729.5|4729|80
1651501380000|2022-05-02 14:23:00|4729|4728.5|4729|4728|4729.5|4729|4728.5|4727.5|1491
1651501390000|2022-05-02 14:23:10|4729.5|4728.5|4730|4729.5|4730|4729.5|4729|4728|353
1651501400000|2022-05-02 14:23:20|4730.5|4730|4732|4731|4732|4731|4730.5|4730|3980
1651501410000|2022-05-02 14:23:30|4731.5|4731.5|4732.5|4731.5|4732.5|4732|4731.5|4731|1776
1651501420000|2022-05-02 14:23:40|4732|4731|4733|4732.5|4733|4732.5|4732|4731|315
1651501430000|2022-05-02 14:23:50|4734|4733|4736.5|4735.5|4736.5|4735.5|4732|4731|7610
1651501440000|2022-05-02 14:24:00|4736|4736|4738|4737|4738.5|4737|4736|4735|2128
1651501450000|2022-05-02 14:24:10|4738.5|4737.5|4740|4739|4740|4739|4738|4737.5|673
1651501460000|2022-05-02 14:24:20|4739.5|4738.5|4743|4742|4743|4742.5|4739.5|4738.5|1121
1651501470000|2022-05-02 14:24:30|4743.5|4742.5|4748|4747.5|4748.5|4747.5|4743.5|4742|6449
1651501480000|2022-05-02 14:24:40|4747.5|4747|4747.5|4746.5|4748|4747|4742.5|4742|6165
1651501490000|2022-05-02 14:24:50|4748|4747|4746.5|4745.5|4748.5|4747.5|4746|4745|2272
1651501500000|2022-05-02 14:25:00|4746|4745|4745|4743.5|4746.5|4745.5|4744|4743|1505
1651501510000|2022-05-02 14:25:10|4744.5|4743|4744|4743|4745|4743.5|4743|4742|533
1651501520000|2022-05-02 14:25:20|4744.5|4743.5|4743.5|4743|4745|4744|4741.5|4741|1294
1651501530000|2022-05-02 14:25:30|4744|4743.5|4744.5|4743.5|4745|4743.5|4743.5|4743|257
1651501540000|2022-05-02 14:25:40|4745|4744|4745.5|4744.5|4745.5|4744.5|4743.5|4743|997
1651501550000|2022-05-02 14:25:50|4746|4745|4745|4744|4746.5|4745|4744.5|4743.5|746
1651501560000|2022-05-02 14:26:00|4745.5|4744.5|4746|4745.5|4746|4745.5|4745.5|4744|433
1651501570000|2022-05-02 14:26:10|4746.5|4745|4749|4747.5|4749|4748|4746.5|4745|2003
1651501580000|2022-05-02 14:26:20|4749.5|4748|4753|4752.5|4753|4752.5|4749.5|4747.5|10359
1651501590000|2022-05-02 14:26:30|4752.5|4752|4754|4753|4754|4753.5|4752.5|4752|1838
1651501600000|2022-05-02 14:26:40|4753.5|4752.5|4756.5|4756|4757|4756|4753|4752|13752
1651501610000|2022-05-02 14:26:50|4757|4756.5|4756.5|4755.5|4758.5|4758|4755.5|4755|3613
1651501620000|2022-05-02 14:27:00|4756|4756|4756|4755.5|4756.5|4756|4755|4754|2055
1651501630000|2022-05-02 14:27:10|4756.5|4755|4752|4751|4756.5|4755.5|4751|4750|3123
1651501640000|2022-05-02 14:27:20|4751.5|4750.5|4749.5|4748.5|4751.5|4750.5|4748.5|4747|3321
1651501650000|2022-05-02 14:27:30|4750|4749|4751.5|4750.5|4752|4751|4749.5|4748.5|2069
1651501660000|2022-05-02 14:27:40|4752|4750|4749.5|4748.5|4752|4750.5|4749.5|4748|972
1651501670000|2022-05-02 14:27:50|4749|4748|4749.5|4749|4749.5|4749|4748|4747.5|1346
1651501680000|2022-05-02 14:28:00|4750|4749.5|4748.5|4747.5|4750|4749.5|4748|4747.5|1340
1651501690000|2022-05-02 14:28:10|4748|4747|4749|4748|4749|4748.5|4748|4746.5|550
1651501700000|2022-05-02 14:28:20|4748.5|4747.5|4747|4746.5|4748.5|4748|4746.5|4745|1685
1651501710000|2022-05-02 14:28:30|4746.5|4746|4747.5|4746.5|4748|4747|4746.5|4745|573
1651501720000|2022-05-02 14:28:40|4747|4747|4748|4747|4748.5|4748|4747|4745.5|4390
1651501730000|2022-05-02 14:28:50|4747.5|4746.5|4744.5|4743.5|4748|4747|4744|4743.5|2042
1651501740000|2022-05-02 14:29:00|4744|4743|4743.5|4742|4745|4744|4743|4741.5|1355
1651501750000|2022-05-02 14:29:10|4743|4742.5|4744|4742.5|4744|4743.5|4743|4742|497
1651501760000|2022-05-02 14:29:20|4743.5|4743|4744.5|4743.5|4745|4744|4743.5|4742.5|415
1651501770000|2022-05-02 14:29:30|4744|4744|4746|4745|4746|4745.5|4744|4744|3030
1651501780000|2022-05-02 14:29:40|4746.5|4745.5|4746.5|4745.5|4746.5|4746|4746.5|4745|184
1651501790000|2022-05-02 14:29:50|4746|4745|4747|4745.5|4748.5|4748|4745.5|4744.5|12989
1651501800000|2022-05-02 14:30:00|4746.5|4746|4748|4747|4749|4748|4746.5|4745.5|1203
1651501810000|2022-05-02 14:30:10|4747.5|4746.5|4749|4748|4749|4748.5|4747.5|4746.5|1783
1651501820000|2022-05-02 14:30:20|4748.5|4747.5|4748.5|4748|4749|4748.5|4748|4747|1043
1651501830000|2022-05-02 14:30:30|4749|4748.5|4749.5|4749|4750|4749|4749|4748|618
1651501840000|2022-05-02 14:30:40|4749|4748.5|4749.5|4748.5|4749.5|4749|4749|4748|910
1651501850000|2022-05-02 14:30:50|4749|4748|4749.5|4748.5|4750|4748.5|4749|4747.5|844
1651501860000|2022-05-02 14:31:00|4749|4749|4748.5|4748|4749|4749|4748.5|4747.5|636
1651501870000|2022-05-02 14:31:10|4749|4748.5|4752.5|4751.5|4753.5|4752.5|4749|4748.5|4826
1651501880000|2022-05-02 14:31:20|4753|4752.5|4753|4752|4753.5|4752.5|4752|4751|923
1651501890000|2022-05-02 14:31:30|4752.5|4751.5|4753|4752|4753|4752.5|4752.5|4751.5|436
1651501900000|2022-05-02 14:31:40|4752|4751.5|4752|4751.5|4753.5|4753|4752|4751.5|984
1651501910000|2022-05-02 14:31:50|4752.5|4752|4752|4751.5|4752.5|4752|4751.5|4750|1716
1651501920000|2022-05-02 14:32:00|4751.5|4751|4752|4751|4752|4751.5|4749.5|4748.5|1916
1651501930000|2022-05-02 14:32:10|4751.5|4750.5|4750|4749|4752.5|4751.5|4750|4749|1079
1651501940000|2022-05-02 14:32:20|4750.5|4749.5|4750|4749|4751|4750|4749.5|4749|1134
1651501950000|2022-05-02 14:32:30|4749.5|4748.5|4750.5|4749.5|4751.5|4751|4749|4748.5|2041
1651501960000|2022-05-02 14:32:40|4750|4749|4749|4748|4750.5|4749.5|4748|4746.5|1439
1651501970000|2022-05-02 14:32:50|4749.5|4748.5|4749|4748|4749.5|4749|4748.5|4748|292
1651501980000|2022-05-02 14:33:00|4748.5|4747.5|4748|4747|4748.5|4748|4747|4746|1673
1651501990000|2022-05-02 14:33:10|4747.5|4746.5|4746.5|4746|4748|4747|4746.5|4746|244
1651502000000|2022-05-02 14:33:20|4747.5|4746.5|4747|4746|4747.5|4746.5|4746.5|4746|715
1651502010000|2022-05-02 14:33:30|4746.5|4746.5|4747|4746|4747|4746.5|4746.5|4746|348
1651502020000|2022-05-02 14:33:40|4747.5|4746.5|4748|4747.5|4748|4747.5|4747.5|4746|352
1651502030000|2022-05-02 14:33:50|4749|4748|4748.5|4747.5|4749|4748.5|4746.5|4746|4311
1651502040000|2022-05-02 14:34:00|4749|4748|4749.5|4749|4749.5|4749|4748.5|4748|541
1651502050000|2022-05-02 14:34:10|4749|4748.5|4750|4749|4750|4749|4749|4748.5|517
1651502060000|2022-05-02 14:34:20|4749.5|4749.5|4750|4749|4750.5|4750|4749.5|4749|2098
1651502070000|2022-05-02 14:34:30|4749.5|4749.5|4749.5|4749|4749.5|4749.5|4749.5|4749|0
1651502080000|2022-05-02 14:34:40|4750|4749.5|4750.5|4749.5|4751|4750|4750|4749|762
1651502090000|2022-05-02 14:34:50|4751|4750|4750.5|4750|4751|4750|4750.5|4750|54
1651502100000|2022-05-02 14:35:00|4750|4749.5|4751.5|4750.5|4751.5|4750.5|4750|4749|4231
1651502110000|2022-05-02 14:35:10|4751|4750|4749|4748|4751|4750|4748.5|4747.5|4440
1651502120000|2022-05-02 14:35:20|4748.5|4747.5|4747.5|4747|4748.5|4748|4747.5|4747|613
1651502130000|2022-05-02 14:35:30|4748|4746.5|4748|4747|4748|4747.5|4747|4746.5|2774
1651502140000|2022-05-02 14:35:40|4747.5|4746.5|4747.5|4747|4748|4747.5|4747|4746.5|607
1651502150000|2022-05-02 14:35:50|4748|4746.5|4748|4747|4748|4747|4747|4746.5|778
1651502160000|2022-05-02 14:36:00|4747.5|4746.5|4747|4746|4747.5|4746.5|4745.5|4744.5|4024
1651502170000|2022-05-02 14:36:10|4746.5|4745.5|4748|4747|4748.5|4747.5|4746|4745.5|1215
1651502180000|2022-05-02 14:36:20|4747.5|4746.5|4748|4747.5|4748.5|4747.5|4747|4746|1201
1651502190000|2022-05-02 14:36:30|4747.5|4747|4748.5|4747.5|4748.5|4747.5|4747.5|4746.5|1523
1651502200000|2022-05-02 14:36:40|4751|4748|4750.5|4749.5|4751|4750.5|4749.5|4748|12123
1651502210000|2022-05-02 14:36:50|4750|4749|4748|4747.5|4750|4749.5|4748|4747.5|2219
1651502220000|2022-05-02 14:37:00|4747.5|4747|4748.5|4747.5|4750.5|4749.5|4747.5|4747|8597
1651502230000|2022-05-02 14:37:10|4749|4748|4751|4750.5|4751|4750.5|4749|4748|1255
1651502240000|2022-05-02 14:37:20|4750.5|4750|4750.5|4750|4751|4750.5|4750.5|4749.5|293
1651502250000|2022-05-02 14:37:30|4751|4750.5|4750|4749.5|4751.5|4750.5|4750|4749.5|447
1651502260000|2022-05-02 14:37:40|4749.5|4749|4747.5|4747|4750|4749|4747|4746.5|6977
1651502270000|2022-05-02 14:37:50|4747|4746.5|4748.5|4748|4748.5|4748|4747|4746.5|1258
1651502290000|2022-05-02 14:38:10|4748|4747.5|4748|4747.5|4748.5|4748|4747.5|4747|1121
1651502300000|2022-05-02 14:38:20|4748.5|4747|4748|4747|4748.5|4748|4747.5|4747|579
1651502310000|2022-05-02 14:38:30|4750|4747.5|4747.5|4747|4750|4749|4746.5|4746|12802
1651502320000|2022-05-02 14:38:40|4748|4747.5|4748|4747|4749|4747.5|4747.5|4747|588
1651502330000|2022-05-02 14:38:50|4747.5|4746.5|4746.5|4746|4747.5|4746.5|4746.5|4746|960
1651502340000|2022-05-02 14:39:00|4746|4745.5|4744|4743.5|4746.5|4746|4744|4743|4877
1651502350000|2022-05-02 14:39:10|4744.5|4744|4746.5|4746|4747|4746.5|4744.5|4744|2237
1651502360000|2022-05-02 14:39:20|4747|4746.5|4746.5|4746|4747.5|4747|4746.5|4746|1971
1651502370000|2022-05-02 14:39:30|4746|4745.5|4746|4745.5|4746|4745.5|4745|4744.5|1955
1651502380000|2022-05-02 14:39:40|4746.5|4746|4747.5|4747|4747.5|4747|4746.5|4746|401
1651502390000|2022-05-02 14:39:50|4748|4747.5|4747.5|4746.5|4748.5|4747.5|4747|4746|6138
1651502400000|2022-05-02 14:40:00|4748|4747|4749|4747.5|4749|4748|4747.5|4747|1614
1651502410000|2022-05-02 14:40:10|4748.5|4748|4748.5|4748|4749|4748.5|4748.5|4747.5|627
1651502420000|2022-05-02 14:40:20|4749|4748.5|4748|4747.5|4749|4748.5|4748|4747|1132
1651502430000|2022-05-02 14:40:30|4747.5|4747|4748|4747.5|4748.5|4748|4747.5|4747|1043
1651502440000|2022-05-02 14:40:40|4747.5|4747|4748|4747.5|4748|4747.5|4747.5|4747|753
1651502450000|2022-05-02 14:40:50|4748.5|4747|4750|4749.5|4750.5|4750|4748.5|4747|4995
1651502460000|2022-05-02 14:41:00|4750.5|4750|4751.5|4751|4752|4751.5|4750.5|4749.5|1725
1651502470000|2022-05-02 14:41:10|4752|4750.5|4753|4752.5|4753|4752.5|4752|4750.5|996
1651502480000|2022-05-02 14:41:20|4753.5|4753|4752|4751.5|4754|4753|4751.5|4750.5|5498
1651502490000|2022-05-02 14:41:30|4751.5|4751|4752|4751.5|4752|4751.5|4751|4750|775
1651502500000|2022-05-02 14:41:40|4751.5|4751|4752.5|4752|4753.5|4752.5|4751.5|4751|568
1651502510000|2022-05-02 14:41:50|4753|4751.5|4754|4753.5|4754|4753.5|4752.5|4751.5|1338
1651502520000|2022-05-02 14:42:00|4754.5|4754|4755.5|4755|4756.5|4755.5|4754.5|4754|4834
1651502530000|2022-05-02 14:42:10|4755|4754.5|4756|4755|4756|4755|4754.5|4754|847
1651502540000|2022-05-02 14:42:20|4755.5|4755.5|4756.5|4756|4756.5|4756|4755.5|4755|292
1651502550000|2022-05-02 14:42:30|4757|4756.5|4758|4757|4758|4757.5|4757|4756.5|1536
1651502560000|2022-05-02 14:42:40|4758.5|4757.5|4758|4757.5|4760|4759.5|4758|4757.5|2670
1651502570000|2022-05-02 14:42:50|4758.5|4758|4759.5|4759|4760|4759|4758|4757.5|2283
1651502580000|2022-05-02 14:43:00|4759|4758.5|4759|4758|4759.5|4758.5|4758.5|4758|674
1651502590000|2022-05-02 14:43:10|4759.5|4758.5|4759|4758.5|4759.5|4758.5|4758|4757|1413
1651502600000|2022-05-02 14:43:20|4758.5|4758|4758.5|4758|4758.5|4758|4758|4757.5|1530
1651502610000|2022-05-02 14:43:30|4758|4757.5|4756.5|4755.5|4758|4757.5|4756.5|4755.5|3105
1651502620000|2022-05-02 14:43:40|4756|4755|4753|4752.5|4756|4755|4752.5|4752|2783
1651502630000|2022-05-02 14:43:50|4753.5|4753|4753|4752|4753.5|4753|4753|4752|1657
1651502640000|2022-05-02 14:44:00|4752.5|4751.5|4752.5|4752|4752.5|4752|4750.5|4749.5|2539
1651502650000|2022-05-02 14:44:10|4752|4751.5|4752|4751.5|4752.5|4752|4750.5|4750|2112
1651502660000|2022-05-02 14:44:20|4752.5|4752|4750.5|4749.5|4752.5|4752|4750.5|4749.5|2161
1651502670000|2022-05-02 14:44:30|4750|4750|4749|4748|4750.5|4750|4747.5|4746.5|3308
1651502680000|2022-05-02 14:44:40|4749.5|4748.5|4746|4745|4749.5|4749|4746|4745|1790
1651502690000|2022-05-02 14:44:50|4745.5|4745.5|4746.5|4746|4748|4747.5|4745|4744|3621
1651502700000|2022-05-02 14:45:00|4747|4746.5|4746.5|4746|4747.5|4747|4746.5|4746|368
1651502710000|2022-05-02 14:45:10|4747|4746.5|4746|4745|4747|4746.5|4745.5|4744.5|2049
1651502720000|2022-05-02 14:45:20|4746.5|4745.5|4746.5|4746|4747|4746|4746|4745|339
1651502730000|2022-05-02 14:45:30|4747|4746.5|4747|4746|4747.5|4747|4745.5|4744.5|1387
1651502740000|2022-05-02 14:45:40|4747.5|4746.5|4747.5|4747|4747.5|4747|4746.5|4746|1293
1651502750000|2022-05-02 14:45:50|4748|4747.5|4750|4749|4750|4749.5|4748|4747.5|1506
1651502760000|2022-05-02 14:46:00|4749.5|4749.5|4750.5|4749.5|4750.5|4749.5|4749.5|4748.5|627
1651502770000|2022-05-02 14:46:10|4750|4750|4752|4751.5|4753|4752|4750|4750|1065
1651502780000|2022-05-02 14:46:20|4751.5|4751|4750.5|4750|4752|4751.5|4750.5|4749.5|1202
1651502790000|2022-05-02 14:46:30|4751|4750.5|4749.5|4749|4751|4750.5|4749.5|4749|1200
1651502800000|2022-05-02 14:46:40|4750|4749.5|4750|4749|4750.5|4750|4750|4749|402
1651502810000|2022-05-02 14:46:50|4749.5|4748.5|4749|4748.5|4749.5|4749|4748.5|4747.5|870
1651502820000|2022-05-02 14:47:00|4748.5|4748|4749.5|4749|4749.5|4749|4747.5|4746.5|1882
1651502830000|2022-05-02 14:47:10|4749|4748.5|4746.5|4745.5|4749.5|4748.5|4746.5|4745|2351
1651502840000|2022-05-02 14:47:20|4746|4746|4746.5|4746|4748.5|4747.5|4746|4744.5|10531
1651502850000|2022-05-02 14:47:30|4747|4746.5|4747.5|4747|4748|4747.5|4746.5|4745.5|776
1651502860000|2022-05-02 14:47:40|4747|4746.5|4748|4747.5|4748|4747.5|4745.5|4745|1509
1651502870000|2022-05-02 14:47:50|4748.5|4748|4749.5|4749|4750|4749|4748.5|4747.5|313
1651502880000|2022-05-02 14:48:00|4750|4748.5|4749.5|4749|4751|4749.5|4749|4747.5|1853
1651502890000|2022-05-02 14:48:10|4749|4748.5|4748|4747|4749.5|4749|4747.5|4746.5|1425
1651502900000|2022-05-02 14:48:20|4748.5|4747.5|4746.5|4746|4748.5|4747.5|4746|4745|2286
1651502910000|2022-05-02 14:48:30|4747|4746.5|4749|4748|4749|4748.5|4747|4746|2473
1651502920000|2022-05-02 14:48:40|4748.5|4747.5|4747.5|4746.5|4749|4748|4747|4746.5|2013
1651502930000|2022-05-02 14:48:50|4747|4747|4749|4748|4749|4748.5|4747|4746.5|1439
1651502940000|2022-05-02 14:49:00|4748.5|4748.5|4746.5|4746|4748.5|4748.5|4746|4745.5|4232
1651502950000|2022-05-02 14:49:10|4747|4746.5|4749.5|4749|4749.5|4749|4746.5|4746|1263
1651502960000|2022-05-02 14:49:20|4750|4749.5|4749|4748.5|4750|4749.5|4748.5|4747.5|1766
1651502970000|2022-05-02 14:49:30|4748.5|4748|4745.5|4745|4748.5|4748|4745|4744.5|5193
1651502980000|2022-05-02 14:49:40|4746.5|4744.5|4746.5|4746|4746.5|4746|4745|4744|2100
1651502990000|2022-05-02 14:49:50|4747|4746.5|4751|4750.5|4751|4750.5|4747|4746.5|2437
1651503000000|2022-05-02 14:50:00|4751.5|4751|4749.5|4748.5|4752|4751.5|4749|4748.5|5006
1651503010000|2022-05-02 14:50:10|4749|4749|4749|4748.5|4749.5|4749|4748.5|4748|360
1651503020000|2022-05-02 14:50:20|4749.5|4748|4745.5|4745|4749.5|4749|4745.5|4745|5833
1651503030000|2022-05-02 14:50:30|4746|4745.5|4746|4745.5|4747|4746.5|4746|4745|6649
1651503040000|2022-05-02 14:50:40|4746.5|4746|4746.5|4746|4747|4746|4745.5|4745|1106
1651503050000|2022-05-02 14:50:50|4746|4745.5|4743|4742.5|4746|4745.5|4743|4742|3879
1651503060000|2022-05-02 14:51:00|4742.5|4742|4741|4740|4742.5|4742|4740|4739|5540
1651503070000|2022-05-02 14:51:10|4740.5|4739.5|4740.5|4740|4742.5|4741.5|4740|4739|3211
1651503080000|2022-05-02 14:51:20|4741|4739.5|4739.5|4739|4742|4741.5|4739.5|4738.5|7444
1651503090000|2022-05-02 14:51:30|4740|4739.5|4739.5|4739|4740|4739.5|4739|4738.5|543
1651503100000|2022-05-02 14:51:40|4740|4739.5|4739.5|4739|4740|4739.5|4738|4737.5|1072
1651503110000|2022-05-02 14:51:50|4740|4739.5|4739|4738|4740.5|4740|4738|4737.5|2738
1651503120000|2022-05-02 14:52:00|4739.5|4738.5|4734.5|4734|4739.5|4739|4734.5|4733.5|1950
1651503130000|2022-05-02 14:52:10|4734|4733.5|4732|4731|4734|4733.5|4731|4730|3631
1651503140000|2022-05-02 14:52:20|4731.5|4730.5|4732|4731.5|4733|4732|4730.5|4729.5|3535
1651503150000|2022-05-02 14:52:30|4731.5|4731|4734|4733|4734|4733|4731.5|4730.5|317
1651503160000|2022-05-02 14:52:40|4734.5|4733.5|4734.5|4733.5|4735.5|4735|4734|4733.5|1368
1651503170000|2022-05-02 14:52:50|4734|4733|4733|4732|4734|4733|4732|4731|3279
1651503180000|2022-05-02 14:53:00|4732.5|4731.5|4731.5|4731|4732.5|4732|4731.5|4730.5|3292
1651503190000|2022-05-02 14:53:10|4732|4731.5|4730.5|4729.5|4733|4732.5|4730|4729|4885
1651503200000|2022-05-02 14:53:20|4731|4730|4729.5|4728.5|4731|4730.5|4729|4728|1652
1651503210000|2022-05-02 14:53:30|4729|4728|4725|4724.5|4729|4728|4725|4724.5|2592
1651503220000|2022-05-02 14:53:40|4724.5|4724|4725.5|4724.5|4725.5|4725|4724|4723|2604
1651503230000|2022-05-02 14:53:50|4725|4725|4726.5|4726|4726.5|4726|4724.5|4724|2005
1651503240000|2022-05-02 14:54:00|4726|4725.5|4724.5|4724|4726.5|4726|4724.5|4723.5|1361
1651503250000|2022-05-02 14:54:10|4725|4724.5|4727|4726|4727|4726.5|4724.5|4724|929
1651503260000|2022-05-02 14:54:20|4727.5|4726.5|4729|4728|4729.5|4728.5|4727|4726|1907
1651503270000|2022-05-02 14:54:30|4728.5|4727.5|4730.5|4729.5|4730.5|4729.5|4728.5|4727|1392
1651503280000|2022-05-02 14:54:40|4730|4730|4728.5|4728|4730.5|4730|4728|4727.5|1567
1651503290000|2022-05-02 14:54:50|4729|4728.5|4724.5|4723.5|4729|4728.5|4724|4723.5|3071
1651503300000|2022-05-02 14:55:00|4725|4724|4725.5|4725|4726.5|4725.5|4724|4723.5|7333
1651503310000|2022-05-02 14:55:10|4726|4725.5|4726|4725|4726.5|4726|4726|4725|2389
1651503320000|2022-05-02 14:55:20|4726.5|4725.5|4724.5|4723.5|4726.5|4725.5|4724.5|4723.5|925
1651503330000|2022-05-02 14:55:30|4725|4724|4724.5|4723.5|4725.5|4724|4724.5|4723.5|1017
1651503340000|2022-05-02 14:55:40|4724|4724|4724.5|4723.5|4724.5|4724|4723.5|4722.5|1946
1651503350000|2022-05-02 14:55:50|4725|4724|4727|4726|4727|4726.5|4725|4724|563
1651503360000|2022-05-02 14:56:00|4726.5|4726.5|4725.5|4725|4727|4726.5|4725|4724|3679
1651503370000|2022-05-02 14:56:10|4725|4724.5|4724|4723|4725.5|4724.5|4723.5|4722.5|4020
1651503380000|2022-05-02 14:56:20|4723.5|4722.5|4721|4720|4724|4723.5|4721|4720|4428
1651503390000|2022-05-02 14:56:30|4720.5|4720.5|4722.5|4722|4722.5|4722|4720.5|4720|2831
1651503400000|2022-05-02 14:56:40|4722|4721.5|4721|4720.5|4722|4721.5|4721|4720.5|870
1651503410000|2022-05-02 14:56:50|4721.5|4720|4720.5|4719.5|4722|4721.5|4720.5|4719.5|3736
1651503420000|2022-05-02 14:57:00|4720|4720|4718.5|4718|4720|4720|4716.5|4716|10521
1651503430000|2022-05-02 14:57:10|4719|4718.5|4719.5|4719|4719.5|4719|4718|4717.5|2355
1651503440000|2022-05-02 14:57:20|4720|4719.5|4718|4717|4721|4720|4718|4717|3598
1651503450000|2022-05-02 14:57:30|4717.5|4717.5|4717.5|4716.5|4719.5|4718.5|4717.5|4716.5|4443
1651503460000|2022-05-02 14:57:40|4717|4717|4716.5|4716|4718.5|4717.5|4715.5|4714.5|3576
1651503470000|2022-05-02 14:57:50|4717|4716.5|4717.5|4717|4717.5|4717|4716.5|4715.5|1555
1651503480000|2022-05-02 14:58:00|4718|4717.5|4718.5|4718|4719|4718|4717.5|4717|1905
1651503490000|2022-05-02 14:58:10|4718|4717.5|4717.5|4716.5|4719|4718|4717|4716|1072
1651503500000|2022-05-02 14:58:20|4717|4716|4717|4716.5|4717.5|4716.5|4716|4715|718
1651503510000|2022-05-02 14:58:30|4716.5|4716|4717|4716.5|4718|4717.5|4716.5|4715.5|343
1651503520000|2022-05-02 14:58:40|4717.5|4717|4719|4718|4719|4718.5|4717|4716.5|806
1651503530000|2022-05-02 14:58:50|4718.5|4718.5|4718.5|4718|4719.5|4719|4717.5|4716.5|4167
1651503540000|2022-05-02 14:59:00|4718|4717.5|4717|4716.5|4719|4718|4717|4716|1068
1651503550000|2022-05-02 14:59:10|4718|4717|4717.5|4716.5|4718|4717.5|4717|4716.5|433
1651503560000|2022-05-02 14:59:20|4718|4717|4717.5|4716.5|4719|4718|4717|4716.5|3408
1651503570000|2022-05-02 14:59:30|4718|4717|4718|4717.5|4718.5|4717.5|4717.5|4716.5|830
1651503580000|2022-05-02 14:59:40|4717.5|4717|4714|4713.5|4718|4717.5|4714|4713.5|1905
1651503590000|2022-05-02 14:59:50|4713.5|4713|4713.5|4712.5|4713.5|4713|4712.5|4711.5|1699
1651503600000|2022-05-02 15:00:00|4714|4713|4712|4711|4714|4713.5|4711.5|4711|2810
1651503610000|2022-05-02 15:00:10|4711.5|4710.5|4711.5|4711|4711.5|4711|4710.5|4709.5|1934
1651503620000|2022-05-02 15:00:20|4711|4710.5|4710.5|4710|4711.5|4711|4710.5|4710|899
1651503630000|2022-05-02 15:00:30|4711|4710.5|4712.5|4712|4713|4712|4710.5|4709.5|2209
1651503640000|2022-05-02 15:00:40|4712|4711.5|4709|4708|4712|4711.5|4709|4708|2211
1651503650000|2022-05-02 15:00:50|4708.5|4708.5|4711|4710.5|4712|4711|4708.5|4708.5|12421
1651503660000|2022-05-02 15:01:00|4710.5|4710|4710.5|4710|4711|4710.5|4710.5|4710|1299
1651503670000|2022-05-02 15:01:10|4710|4709.5|4706.5|4706|4710|4709.5|4706.5|4705.5|2725
1651503680000|2022-05-02 15:01:20|4707|4706.5|4706|4705.5|4708.5|4708|4706|4705|1852
1651503690000|2022-05-02 15:01:30|4706.5|4706|4707|4706|4707|4706.5|4706|4705.5|1784
1651503700000|2022-05-02 15:01:40|4707.5|4706.5|4706|4705|4707.5|4707|4705.5|4704.5|2172
1651503710000|2022-05-02 15:01:50|4706.5|4705.5|4708.5|4707.5|4710.5|4710|4706.5|4705.5|6340
1651503720000|2022-05-02 15:02:00|4708|4708|4708|4707|4708.5|4708|4707.5|4707|932
1651503730000|2022-05-02 15:02:10|4707.5|4706.5|4707|4706|4708|4706.5|4706|4705|2522
1651503740000|2022-05-02 15:02:20|4706.5|4706.5|4707.5|4706.5|4708.5|4707.5|4706|4705|1851
1651503750000|2022-05-02 15:02:30|4707|4706|4707|4706|4707.5|4706.5|4706.5|4706|1139
1651503760000|2022-05-02 15:02:40|4706.5|4706.5|4705.5|4704.5|4707.5|4707|4705.5|4704.5|2173
1651503770000|2022-05-02 15:02:50|4705|4705|4704.5|4703.5|4706|4705.5|4704.5|4703.5|3205
1651503780000|2022-05-02 15:03:00|4704|4704|4705|4704|4705|4704|4704|4703.5|1848
1651503790000|2022-05-02 15:03:10|4704.5|4703.5|4704|4703|4705|4704.5|4704|4703|1801
1651503800000|2022-05-02 15:03:20|4703.5|4702.5|4701.5|4700.5|4704|4703|4701|4700|8033
1651503810000|2022-05-02 15:03:30|4702|4701|4701|4700|4702.5|4702|4699|4698|3489
1651503820000|2022-05-02 15:03:40|4701.5|4700.5|4703|4702|4704|4703|4701|4700|2876
1651503830000|2022-05-02 15:03:50|4702.5|4701.5|4701|4700|4702.5|4702|4701|4700|1895
1651503840000|2022-05-02 15:04:00|4700.5|4700.5|4700.5|4699.5|4701.5|4700.5|4700|4699|1944
1651503850000|2022-05-02 15:04:10|4701|4700|4698.5|4697.5|4701.5|4700.5|4698.5|4697|3116
1651503860000|2022-05-02 15:04:20|4698|4698|4698.5|4697.5|4700|4699|4697.5|4697|1902
1651503870000|2022-05-02 15:04:30|4699|4698|4700|4699|4700|4699|4699|4697.5|1514
1651503880000|2022-05-02 15:04:40|4699.5|4698.5|4697.5|4696.5|4700|4699|4697|4696|4438
1651503890000|2022-05-02 15:04:50|4698|4697|4697|4696|4698|4697|4696.5|4695|1279
1651503900000|2022-05-02 15:05:00|4697.5|4696.5|4697|4696|4698.5|4697.5|4695.5|4694.5|6753
1651503910000|2022-05-02 15:05:10|4697.5|4696.5|4696.5|4696|4698|4697|4696.5|4695.5|1380
1651503920000|2022-05-02 15:05:20|4696|4695.5|4697.5|4697|4697.5|4697|4695.5|4695|2601
1651503930000|2022-05-02 15:05:30|4697|4696.5|4697.5|4696.5|4697.5|4697|4696.5|4695.5|2003
1651503940000|2022-05-02 15:05:40|4698|4697|4699.5|4698.5|4699.5|4699|4698|4696.5|1034
1651503950000|2022-05-02 15:05:50|4700|4699|4700.5|4700|4700.5|4700|4699|4698|5197
1651503960000|2022-05-02 15:06:00|4701.5|4700.5|4702|4701.5|4702|4701.5|4698.5|4698|7079
1651503970000|2022-05-02 15:06:10|4701.5|4701|4702|4701.5|4702|4701.5|4701|4700.5|1160
1651503980000|2022-05-02 15:06:20|4702.5|4702|4703.5|4702.5|4704|4703|4702.5|4701.5|1798
1651503990000|2022-05-02 15:06:30|4704|4703|4707|4706|4707|4706.5|4703.5|4703|1509
1651504000000|2022-05-02 15:06:40|4706.5|4706.5|4704.5|4704|4707|4706.5|4704.5|4704|1834
1651504010000|2022-05-02 15:06:50|4705|4704.5|4707|4706|4707|4706|4704|4703|2613
1651504020000|2022-05-02 15:07:00|4706.5|4706.5|4707.5|4706.5|4708.5|4707.5|4706|4705.5|1908
1651504030000|2022-05-02 15:07:10|4707|4707|4706.5|4706|4707.5|4707|4706.5|4705.5|1052
1651504040000|2022-05-02 15:07:20|4707|4705.5|4706.5|4706|4707|4706|4705.5|4704.5|3168
1651504050000|2022-05-02 15:07:30|4707|4706.5|4708.5|4708|4709.5|4708.5|4707|4706.5|2257
1651504060000|2022-05-02 15:07:40|4709|4707.5|4706.5|4706|4709|4707.5|4706.5|4705.5|4097
1651504070000|2022-05-02 15:07:50|4707|4706.5|4708|4707.5|4708|4707.5|4707|4706.5|1908
1651504080000|2022-05-02 15:08:00|4708.5|4708|4705.5|4705|4708.5|4708|4705.5|4704.5|3817
1651504090000|2022-05-02 15:08:10|4705|4704.5|4705|4704.5|4705|4705|4704|4703|5022
1651504100000|2022-05-02 15:08:20|4704.5|4704|4703.5|4702.5|4704.5|4704.5|4703|4702.5|1313
1651504110000|2022-05-02 15:08:30|4703|4703|4704|4703|4704|4703.5|4703|4702|1340
1651504120000|2022-05-02 15:08:40|4704.5|4703.5|4704.5|4704|4706|4705|4704|4703|2155
1651504130000|2022-05-02 15:08:50|4705|4704.5|4706|4705|4706|4705|4704.5|4704|1248
1651504140000|2022-05-02 15:09:00|4706.5|4705.5|4707.5|4706.5|4708|4706.5|4706.5|4705.5|394
1651504150000|2022-05-02 15:09:10|4707|4706|4706|4705|4707.5|4706|4705|4704|1589
1651504160000|2022-05-02 15:09:20|4705.5|4704.5|4705.5|4704.5|4705.5|4705|4704.5|4704|1159
1651504170000|2022-05-02 15:09:30|4705|4704|4705.5|4705|4705.5|4705|4704|4703.5|1087
1651504180000|2022-05-02 15:09:40|4706|4705.5|4705.5|4705|4706|4705.5|4705|4704.5|1593
1651504190000|2022-05-02 15:09:50|4706|4705.5|4706.5|4706|4707|4706|4706|4705|1103
1651504200000|2022-05-02 15:10:00|4707|4706.5|4706|4705.5|4707.5|4706.5|4705.5|4704.5|1982
1651504210000|2022-05-02 15:10:10|4705.5|4705|4705|4704|4706|4705.5|4704.5|4704|2469
1651504220000|2022-05-02 15:10:20|4704.5|4704.5|4703|4702|4705|4704.5|4703|4701.5|2477
1651504230000|2022-05-02 15:10:30|4703.5|4702.5|4705|4704|4705|4704|4703.5|4702.5|2753
1651504240000|2022-05-02 15:10:40|4704.5|4704.5|4704|4702.5|4706|4705|4703.5|4702.5|1195
1651504250000|2022-05-02 15:10:50|4703.5|4703|4704.5|4703|4704.5|4704|4703|4702|951
1651504260000|2022-05-02 15:11:00|4704|4703.5|4705|4704|4705.5|4704.5|4704|4703.5|1687
1651504270000|2022-05-02 15:11:10|4705.5|4704.5|4706|4705|4707|4706.5|4705|4704.5|6213
1651504280000|2022-05-02 15:11:20|4705.5|4705.5|4706|4705|4707|4706.5|4705.5|4704.5|3862
1651504290000|2022-05-02 15:11:30|4706.5|4705.5|4704.5|4703.5|4706.5|4706|4704|4703.5|1564
1651504300000|2022-05-02 15:11:40|4705|4704|4705.5|4705|4705.5|4705|4704.5|4704|774
1651504310000|2022-05-02 15:11:50|4706|4705.5|4705.5|4705|4706.5|4706|4705|4704.5|2331
1651504320000|2022-05-02 15:12:00|4706|4705.5|4705|4704.5|4706|4705.5|4705|4704|1863
1651504330000|2022-05-02 15:12:10|4705.5|4704|4706|4705.5|4707|4706|4705.5|4704|1122
1651504340000|2022-05-02 15:12:20|4706.5|4706|4706|4705|4706.5|4706|4706|4705|1177
1651504350000|2022-05-02 15:12:30|4706.5|4705.5|4708|4707|4708.5|4707.5|4705.5|4705|1967
1651504360000|2022-05-02 15:12:40|4707.5|4706.5|4708|4707.5|4708|4707.5|4707|4706|1952
1651504370000|2022-05-02 15:12:50|4708.5|4707|4707|4706.5|4708.5|4707.5|4707|4706.5|1552
1651504380000|2022-05-02 15:13:00|4707.5|4707|4706|4705.5|4708|4707.5|4706|4705|1660
1651504390000|2022-05-02 15:13:10|4706.5|4706|4709.5|4708.5|4710|4709.5|4706.5|4705.5|3899
1651504400000|2022-05-02 15:13:20|4709|4709|4709|4708.5|4709.5|4709|4708.5|4707.5|1447
1651504410000|2022-05-02 15:13:30|4709.5|4709|4710|4709.5|4710.5|4710|4709|4708.5|1036
1651504420000|2022-05-02 15:13:40|4710.5|4710|4710.5|4709.5|4710.5|4710|4710|4708.5|2603
1651504430000|2022-05-02 15:13:50|4710|4709|4711.5|4710.5|4711.5|4711|4710|4709|1620
1651504440000|2022-05-02 15:14:00|4711|4710|4711|4710|4711.5|4710.5|4710.5|4709.5|787
1651504450000|2022-05-02 15:14:10|4711.5|4710.5|4712|4711.5|4712|4711.5|4711|4710.5|1678
1651504460000|2022-05-02 15:14:20|4712.5|4712|4714|4713|4714|4713.5|4712.5|4712|490
1651504470000|2022-05-02 15:14:30|4713.5|4713.5|4715|4714|4715.5|4714|4713.5|4713.5|1158
1651504480000|2022-05-02 15:14:40|4715.5|4714.5|4716.5|4715.5|4716.5|4716|4715.5|4714.5|509
1651504490000|2022-05-02 15:14:50|4717|4716|4719|4718.5|4719|4718.5|4716.5|4716|3727
1651504500000|2022-05-02 15:15:00|4719.5|4718|4715|4713.5|4719.5|4718|4715|4713.5|208
1651504510000|2022-05-02 15:15:10|4714.5|4713|4713.5|4712.5|4715|4713.5|4713.5|4712.5|247
1651504520000|2022-05-02 15:15:20|4714.5|4713|4715.5|4714.5|4716|4714.5|4714.5|4713|209
1651504530000|2022-05-02 15:15:30|4716|4714|4717|4716|4717|4716|4715.5|4714|399
1651504540000|2022-05-02 15:15:40|4716.5|4715.5|4716|4714.5|4717|4716|4716|4714.5|253
1651504550000|2022-05-02 15:15:50|4715|4714|4715|4714|4716|4714.5|4714.5|4713|404
1651504560000|2022-05-02 15:16:00|4713.5|4712.5|4712.5|4711.5|4713.5|4712.5|4712|4710.5|238
1651504570000|2022-05-02 15:16:10|4713.5|4711|4715|4713.5|4715|4713.5|4713|4711|195
1651504580000|2022-05-02 15:16:20|4714.5|4714|4713.5|4712|4715.5|4714.5|4713.5|4712|208
1651504590000|2022-05-02 15:16:30|4714|4712.5|4714|4713|4714|4713|4713|4711.5|541
1651504600000|2022-05-02 15:16:40|4713|4712|4712.5|4711.5|4713.5|4712.5|4712.5|4711.5|82
1651504610000|2022-05-02 15:16:50|4713|4711|4712|4711|4713|4711.5|4711.5|4710.5|418
1651504620000|2022-05-02 15:17:00|4711.5|4710.5|4712|4710.5|4712.5|4711.5|4711.5|4710.5|0
1651504630000|2022-05-02 15:17:10|4712.5|4711|4708|4706.5|4712.5|4711|4707.5|4706|437
1651504640000|2022-05-02 15:17:20|4707.5|4706|4705|4704|4708|4706.5|4704.5|4703.5|394
1651504650000|2022-05-02 15:17:30|4706|4704.5|4706.5|4705.5|4706.5|4705.5|4704.5|4703|1986
1651504660000|2022-05-02 15:17:40|4706|4705|4704|4703|4706.5|4705.5|4704|4703|256
1651504670000|2022-05-02 15:17:50|4705|4704|4703.5|4702.5|4705|4704|4703.5|4702|96
1651504680000|2022-05-02 15:18:00|4702.5|4701|4702|4700.5|4702.5|4701.5|4702|4700.5|148
1651504690000|2022-05-02 15:18:10|4701.5|4700|4699|4697.5|4701.5|4700|4699|4697.5|406
1651504700000|2022-05-02 15:18:20|4700|4698|4699.5|4698.5|4700|4699|4698.5|4697|390
1651504710000|2022-05-02 15:18:30|4699|4698|4701|4700|4701.5|4700.5|4699|4698|167
1651504720000|2022-05-02 15:18:40|4701.5|4700.5|4700.5|4699|4702.5|4701.5|4700|4699|293
1651504730000|2022-05-02 15:18:50|4701|4699.5|4702.5|4701.5|4703|4702|4701|4699.5|432
1651504740000|2022-05-02 15:19:00|4702|4700.5|4702.5|4701|4703|4702|4701.5|4700|225
1651504750000|2022-05-02 15:19:10|4702|4700.5|4703.5|4702|4704|4703|4702|4700.5|456
1651504760000|2022-05-02 15:19:20|4704|4702.5|4702|4700.5|4704|4702.5|4702|4700.5|290
1651504770000|2022-05-02 15:19:30|4702.5|4701.5|4705|4703.5|4705|4703.5|4702.5|4701.5|414
1651504780000|2022-05-02 15:19:40|4704.5|4703|4704|4703|4705|4703.5|4703|4702|161
1651504790000|2022-05-02 15:19:50|4703|4702.5|4702|4700.5|4703|4703|4701|4700|250
1651504800000|2022-05-02 15:20:00|4702.5|4701.5|4700.5|4699|4702.5|4701.5|4700.5|4699|123
1651504810000|2022-05-02 15:20:10|4701|4699.5|4701.5|4700|4702|4700.5|4701|4699.5|142
1651504820000|2022-05-02 15:20:20|4701|4699.5|4701.5|4700.5|4702|4701|4700.5|4699|40
1651504830000|2022-05-02 15:20:30|4702|4701|4702.5|4701|4703|4702|4701.5|4701|516
1651504840000|2022-05-02 15:20:40|4702|4700.5|4702|4700.5|4702.5|4701|4701.5|4700|51
1651504850000|2022-05-02 15:20:50|4701.5|4699.5|4700.5|4699|4701.5|4699.5|4699|4698|302
1651504860000|2022-05-02 15:21:00|4700|4698.5|4700.5|4699.5|4700.5|4699.5|4700|4698.5|0
1651504870000|2022-05-02 15:21:10|4701|4699|4700|4698.5|4701|4699.5|4700|4698.5|254
1651504880000|2022-05-02 15:21:20|4701.5|4700|4701|4700|4702|4700.5|4701|4700|23
1651504890000|2022-05-02 15:21:30|4702|4700.5|4701|4699.5|4702|4700.5|4701|4699.5|156
1651504900000|2022-05-02 15:21:40|4701.5|4700|4700.5|4699|4701.5|4700|4700.5|4699|176
1651504910000|2022-05-02 15:21:50|4701|4699.5|4701|4699.5|4701|4700|4700|4699|148
1651504920000|2022-05-02 15:22:00|4701.5|4700.5|4703|4701.5|4703.5|4702.5|4701.5|4700|1378
1651504930000|2022-05-02 15:22:10|4703.5|4702|4702.5|4701|4703.5|4702.5|4702.5|4701|118
1651504940000|2022-05-02 15:22:20|4703|4701.5|4706|4704.5|4706|4705|4702.5|4701|243
1651504950000|2022-05-02 15:22:30|4706.5|4705|4706|4705|4706.5|4705|4705.5|4704|236
1651504960000|2022-05-02 15:22:40|4705.5|4704.5|4707.5|4706.5|4707.5|4706.5|4705.5|4704.5|735
1651504970000|2022-05-02 15:22:50|4709|4706|4708|4706.5|4709|4707.5|4707.5|4706|322
1651504980000|2022-05-02 15:23:00|4707.5|4707|4706|4705|4708|4707|4706|4705|438
1651504990000|2022-05-02 15:23:10|4707|4706|4707|4705.5|4708.5|4707|4706|4705|1073
1651505000000|2022-05-02 15:23:20|4707.5|4706|4706.5|4705|4708|4706.5|4706.5|4705|1197
1651505010000|2022-05-02 15:23:30|4707|4705.5|4705|4704|4707|4705.5|4705|4704|207
1651505020000|2022-05-02 15:23:40|4705.5|4703.5|4703.5|4702.5|4705.5|4703.5|4703|4702|477
1651505030000|2022-05-02 15:23:50|4703|4701.5|4702.5|4701.5|4703|4701.5|4701.5|4700.5|451
1651505040000|2022-05-02 15:24:00|4702|4701|4701|4699.5|4702.5|4701.5|4700|4699|311
1651505050000|2022-05-02 15:24:10|4700.5|4699|4699|4697.5|4700.5|4699.5|4699|4697.5|208
1651505060000|2022-05-02 15:24:20|4700|4698.5|4698|4696.5|4700|4698.5|4697.5|4696.5|7
1651505070000|2022-05-02 15:24:30|4699.5|4697|4699.5|4698.5|4699.5|4698.5|4698.5|4697|306
1651505080000|2022-05-02 15:24:40|4700|4698|4699.5|4697.5|4700|4699|4699.5|4697.5|86
1651505090000|2022-05-02 15:24:50|4700.5|4698|4702|4700.5|4702|4700.5|4700.5|4698|180
1651505100000|2022-05-02 15:25:00|4701.5|4698.5|4697|4695.5|4701.5|4698.5|4697|4695.5|448
1651505110000|2022-05-02 15:25:10|4696.5|4696|4696.5|4695|4697.5|4696|4696|4695|584
1651505120000|2022-05-02 15:25:20|4695.5|4694|4694.5|4692.5|4695.5|4694.5|4694.5|4692.5|371
1651505130000|2022-05-02 15:25:30|4695.5|4693|4694|4692.5|4696|4695|4694|4692.5|103
1651505140000|2022-05-02 15:25:40|4694.5|4693.5|4693.5|4692|4694.5|4693.5|4692.5|4691|258
1651505150000|2022-05-02 15:25:50|4693|4691.5|4697.5|4696|4697.5|4696|4693|4691.5|465
1651505160000|2022-05-02 15:26:00|4697|4697|4699|4697.5|4700|4698.5|4697|4696.5|282
1651505170000|2022-05-02 15:26:10|4699.5|4698|4699|4697.5|4699.5|4698|4698|4697|175
1651505180000|2022-05-02 15:26:20|4698.5|4697|4698.5|4697|4699.5|4698|4698|4697|222
1651505190000|2022-05-02 15:26:30|4698|4696.5|4694.5|4693|4698|4697|4694.5|4693|464
1651505200000|2022-05-02 15:26:40|4693.5|4693.5|4694|4693|4694|4693.5|4693.5|4692.5|150
1651505210000|2022-05-02 15:26:50|4693.5|4692.5|4694.5|4693|4694.5|4693|4692.5|4691|366
1651505220000|2022-05-02 15:27:00|4693|4691.5|4690.5|4689|4693|4692|4690.5|4689|271
1651505230000|2022-05-02 15:27:10|4688|4687|4687|4685.5|4689|4688|4686.5|4684.5|433
1651505240000|2022-05-02 15:27:20|4688|4686.5|4687.5|4686|4688|4687|4687|4686|455
1651505250000|2022-05-02 15:27:30|4688.5|4687.5|4689.5|4688|4691|4689.5|4688.5|4687|286
1651505260000|2022-05-02 15:27:40|4690|4688.5|4688.5|4687.5|4690.5|4689|4688.5|4687.5|132
1651505270000|2022-05-02 15:27:50|4687.5|4687|4687.5|4686.5|4688.5|4687|4687|4685.5|476
1651505280000|2022-05-02 15:28:00|4688|4686|4687.5|4686.5|4689|4688|4687.5|4686|278
1651505290000|2022-05-02 15:28:10|4687|4686|4688.5|4687|4689.5|4688|4687|4685|371
1651505300000|2022-05-02 15:28:20|4689|4688|4691|4690|4691|4690|4688.5|4687.5|558
1651505310000|2022-05-02 15:28:30|4690.5|4689|4688|4687|4690.5|4689|4688|4687|439
1651505320000|2022-05-02 15:28:40|4689|4687.5|4691.5|4690.5|4691.5|4690.5|4688.5|4686.5|522
1651505330000|2022-05-02 15:28:50|4691|4690|4692|4690.5|4693|4692|4691|4690|625
1651505340000|2022-05-02 15:29:00|4691.5|4690|4691.5|4690|4692|4690.5|4691|4689.5|285
1651505350000|2022-05-02 15:29:10|4691|4689.5|4690|4688.5|4692.5|4691|4689.5|4687.5|1095
1651505360000|2022-05-02 15:29:20|4689.5|4687.5|4691|4690|4691|4690|4688.5|4687|606
1651505370000|2022-05-02 15:29:30|4690.5|4689.5|4689|4687|4691|4690|4689|4687|571
1651505380000|2022-05-02 15:29:40|4689.5|4688|4689|4687|4689.5|4688|4686.5|4684.5|984
1651505390000|2022-05-02 15:29:50|4688.5|4686.5|4693|4690.5|4693|4690.5|4688.5|4686.5|597
1651561220000|2022-05-03 07:00:20|4735|4730|4742.5|4739|4747|4744|4735|4730|72861
1651561230000|2022-05-03 07:00:30|4742|4739.5|4741.5|4738.5|4743.5|4739.5|4732.5|4731|3431
1651561240000|2022-05-03 07:00:40|4741|4738|4724|4721.5|4741|4739.5|4722|4720|13712
1651561250000|2022-05-03 07:00:50|4722.5|4720.5|4730|4727.5|4730|4728.5|4721.5|4720|5851
1651561260000|2022-05-03 07:01:00|4729|4728.5|4731|4729|4731.5|4729|4725|4723.5|5026
1651561270000|2022-05-03 07:01:10|4732.5|4730|4733|4731.5|4733.5|4731.5|4727.5|4725|3098
1651561280000|2022-05-03 07:01:20|4734|4732.5|4728.5|4727|4737|4734.5|4728.5|4727|3439
1651561290000|2022-05-03 07:01:30|4728|4725.5|4728.5|4727|4728.5|4727|4723.5|4720.5|4247
1651561300000|2022-05-03 07:01:40|4727.5|4726|4732|4730.5|4733|4730.5|4727.5|4725|1670
1651561310000|2022-05-03 07:01:50|4732.5|4731.5|4734.5|4731.5|4738.5|4735.5|4731|4727.5|1921
1651561320000|2022-05-03 07:02:00|4735|4732.5|4732.5|4730|4736.5|4734.5|4730.5|4729|5207
1651561330000|2022-05-03 07:02:10|4732|4729.5|4725|4723|4732|4730|4723|4721|2726
1651561340000|2022-05-03 07:02:20|4725.5|4724|4720|4718|4725.5|4724|4720|4718|3484
1651561350000|2022-05-03 07:02:30|4719|4716.5|4717.5|4715.5|4720|4718|4716|4714.5|1658
1651561360000|2022-05-03 07:02:40|4717|4715|4713|4712|4717|4715|4712.5|4710|2555
1651561370000|2022-05-03 07:02:50|4712.5|4712.5|4713|4710|4717|4715|4710|4706.5|4462
1651561380000|2022-05-03 07:03:00|4712|4711.5|4717|4715.5|4717.5|4715.5|4710|4708|2116
1651561390000|2022-05-03 07:03:10|4716.5|4715|4710.5|4709.5|4717|4715|4709.5|4708|3230
1651561400000|2022-05-03 07:03:20|4710|4708.5|4712.5|4710.5|4714.5|4712.5|4709|4708|209
1651561410000|2022-05-03 07:03:30|4713|4711|4709|4706.5|4714|4712|4708|4706|3716
1651561420000|2022-05-03 07:03:40|4710.5|4707.5|4714.5|4713|4714.5|4713|4709.5|4706.5|2800
1651561430000|2022-05-03 07:03:50|4716|4714|4714.5|4712.5|4716|4714|4712.5|4711|1705
1651561440000|2022-05-03 07:04:00|4715.5|4713|4709|4706.5|4717|4715|4707.5|4706|3978
1651561450000|2022-05-03 07:04:10|4708|4706|4707.5|4705.5|4710|4707.5|4706|4704|1991
1651561460000|2022-05-03 07:04:20|4708.5|4706.5|4709.5|4707|4711.5|4707.5|4708.5|4706.5|0
1651561470000|2022-05-03 07:04:30|4709|4708|4704.5|4703|4709|4708|4704.5|4703|1834
1651561480000|2022-05-03 07:04:40|4705.5|4703.5|4703|4701.5|4705.5|4703.5|4702.5|4701|1165
1651561490000|2022-05-03 07:04:50|4703.5|4702.5|4704|4702|4704|4702.5|4700.5|4699|4390
1651561500000|2022-05-03 07:05:00|4703.5|4700.5|4695|4692.5|4703.5|4701|4694|4692.5|5493
1651561510000|2022-05-03 07:05:10|4695.5|4693.5|4703|4700.5|4705|4702.5|4695.5|4693.5|507
1651561520000|2022-05-03 07:05:20|4702.5|4700|4700|4698|4702.5|4701|4699|4696|2469
1651561530000|2022-05-03 07:05:30|4701|4697.5|4700|4697|4701|4698|4696|4693.5|3894
1651561540000|2022-05-03 07:05:40|4699|4698|4701|4699|4701.5|4699|4699|4698|549
1651561550000|2022-05-03 07:05:50|4701.5|4699.5|4703|4702|4705.5|4703.5|4701.5|4699.5|3397
1651561560000|2022-05-03 07:06:00|4703.5|4702.5|4704.5|4703|4706|4703|4703|4702|1186
1651561570000|2022-05-03 07:06:10|4705.5|4704|4706|4704|4708.5|4706|4705.5|4704|893
1651561580000|2022-05-03 07:06:20|4705.5|4703|4705|4703.5|4705.5|4704|4703|4702|861
1651561590000|2022-05-03 07:06:30|4705.5|4704.5|4704.5|4703.5|4708|4705.5|4704.5|4703.5|1224
1651561600000|2022-05-03 07:06:40|4703.5|4702.5|4698.5|4696.5|4704.5|4703.5|4697.5|4696|3858
1651561610000|2022-05-03 07:06:50|4697|4696|4693.5|4692|4698|4696|4693.5|4692|2412
1651561620000|2022-05-03 07:07:00|4693|4691|4700.5|4698.5|4701|4698.5|4692|4691|3403
1651561630000|2022-05-03 07:07:10|4699.5|4697.5|4695|4692.5|4699.5|4697.5|4694|4692|2179
1651561640000|2022-05-03 07:07:20|4694|4693|4695.5|4693.5|4696|4694.5|4694|4692.5|2959
1651561650000|2022-05-03 07:07:30|4694.5|4694|4694.5|4692.5|4696|4694.5|4694|4692.5|1991
1651561660000|2022-05-03 07:07:40|4694|4692|4689.5|4687.5|4694.5|4692.5|4688.5|4687|6097
1651561670000|2022-05-03 07:07:50|4689|4688.5|4694.5|4693.5|4695.5|4693.5|4689|4687.5|3019
1651561680000|2022-05-03 07:08:00|4694|4692.5|4701.5|4699.5|4702|4699.5|4693.5|4692.5|491
1651561690000|2022-05-03 07:08:10|4702|4698.5|4704|4702.5|4706.5|4704|4702|4698.5|1399
1651561700000|2022-05-03 07:08:20|4703.5|4702|4710.5|4709|4712|4709.5|4703|4700.5|5629
1651561710000|2022-05-03 07:08:30|4711|4709.5|4693.5|4691.5|4713|4711.5|4693|4691.5|16041
1651561720000|2022-05-03 07:08:40|4694.5|4692|4691.5|4690.5|4695|4692|4688|4687|6150
1651561730000|2022-05-03 07:08:50|4691|4689.5|4688|4686.5|4691.5|4690|4687|4685.5|3328
1651561740000|2022-05-03 07:09:00|4687.5|4685.5|4688|4685.5|4690|4687.5|4687|4685.5|1133
1651561750000|2022-05-03 07:09:10|4687.5|4686|4689|4687.5|4690|4687.5|4687.5|4686|1260
1651561760000|2022-05-03 07:09:20|4688.5|4686.5|4684.5|4681.5|4688.5|4686.5|4683.5|4681.5|2094
1651561770000|2022-05-03 07:09:30|4684|4682|4685.5|4683.5|4685.5|4684.5|4683.5|4681.5|4016
1651561780000|2022-05-03 07:09:40|4684.5|4683|4682.5|4680.5|4684.5|4683.5|4681|4680|4785
1651561790000|2022-05-03 07:09:50|4683|4679|4679|4677|4683|4680.5|4678|4677|6470
1651561800000|2022-05-03 07:10:00|4678|4677.5|4681|4679.5|4682.5|4679.5|4678|4677|2782
1651561810000|2022-05-03 07:10:10|4682|4680|4679.5|4678|4683|4680.5|4678.5|4677|1163
1651561820000|2022-05-03 07:10:20|4680|4678.5|4679|4677.5|4681.5|4679.5|4678.5|4677|3241
1651561830000|2022-05-03 07:10:30|4678.5|4677|4674.5|4673|4678.5|4677|4674.5|4673|4656
1651561840000|2022-05-03 07:10:40|4673.5|4672|4673.5|4672|4674.5|4673|4673.5|4672|1092
1651561850000|2022-05-03 07:10:50|4674.5|4672.5|4680|4678.5|4680|4678.5|4674.5|4672.5|2974
1651561860000|2022-05-03 07:11:00|4681|4679|4679|4676|4683|4679.5|4678.5|4676|2883
1651561870000|2022-05-03 07:11:10|4678.5|4675.5|4677.5|4675.5|4679.5|4677|4676|4675|961
1651561880000|2022-05-03 07:11:20|4677|4675|4677.5|4675.5|4678.5|4676.5|4676.5|4675|1930
1651561890000|2022-05-03 07:11:30|4676.5|4675|4672|4670.5|4677.5|4675.5|4672|4670|3903
1651561900000|2022-05-03 07:11:40|4672.5|4670|4671.5|4670|4673|4671|4671|4670|1252
1651561910000|2022-05-03 07:11:50|4670.5|4670.5|4670.5|4668.5|4671.5|4670.5|4669.5|4668|4291
1651561920000|2022-05-03 07:12:00|4671|4669.5|4674.5|4673.5|4675|4673.5|4670.5|4669.5|2722
1651561930000|2022-05-03 07:12:10|4675|4674|4674.5|4672.5|4677|4674.5|4674|4672.5|952
1651561940000|2022-05-03 07:12:20|4673.5|4673|4672.5|4670|4676.5|4675|4672.5|4670|2684
1651561950000|2022-05-03 07:12:30|4672|4669.5|4669.5|4666.5|4672.5|4670.5|4667.5|4665|3330
1651561960000|2022-05-03 07:12:40|4669|4667.5|4669|4667.5|4669|4667.5|4667|4665.5|2326
1651561970000|2022-05-03 07:12:50|4670|4668|4668.5|4666.5|4672|4670.5|4667|4666|4789
1651561980000|2022-05-03 07:13:00|4668|4666|4663.5|4662|4668|4666|4663.5|4662|5014
1651561990000|2022-05-03 07:13:10|4664|4662.5|4661.5|4660|4664|4663|4660.5|4658|1749
1651562000000|2022-05-03 07:13:20|4662.5|4660.5|4662|4660|4665.5|4663|4661|4660|3175
1651562010000|2022-05-03 07:13:30|4661.5|4660.5|4662|4660|4662|4660.5|4658.5|4657|2001
1651562020000|2022-05-03 07:13:40|4662.5|4660.5|4665.5|4663|4668|4665|4661.5|4660|1672
1651562030000|2022-05-03 07:13:50|4666|4664|4668|4666|4668.5|4667.5|4665.5|4664|1441
1651562040000|2022-05-03 07:14:00|4667|4664.5|4667.5|4666|4671|4668.5|4666.5|4664.5|1348
1651562050000|2022-05-03 07:14:10|4668|4665.5|4672|4669.5|4674|4671.5|4667.5|4665.5|1191
1651562060000|2022-05-03 07:14:20|4672.5|4671|4670.5|4668.5|4673|4671|4668|4666.5|2326
1651562070000|2022-05-03 07:14:30|4671|4668|4671.5|4669|4671.5|4669|4668|4667|1715
1651562080000|2022-05-03 07:14:40|4671|4668.5|4671|4669.5|4671.5|4670|4670|4668.5|301
1651562090000|2022-05-03 07:14:50|4670.5|4670|4678|4676.5|4679|4676.5|4670.5|4669.5|708
1651562100000|2022-05-03 07:15:00|4677.5|4675.5|4679|4677|4680|4678|4676|4674.5|2102
1651562110000|2022-05-03 07:15:10|4678.5|4677.5|4676.5|4675.5|4679.5|4678|4676|4675|6560
1651562120000|2022-05-03 07:15:20|4677.5|4676.5|4678|4676|4678.5|4677|4677|4675.5|393
1651562130000|2022-05-03 07:15:30|4677.5|4675.5|4670.5|4669|4677.5|4675.5|4670.5|4669|7725
1651562140000|2022-05-03 07:15:40|4671|4669.5|4667|4665.5|4671.5|4670.5|4665.5|4664|4226
1651562150000|2022-05-03 07:15:50|4667.5|4666|4670|4669|4672|4670|4667.5|4666|1148
1651562160000|2022-05-03 07:16:00|4670.5|4668.5|4676|4674.5|4676|4675|4670|4668|1005
1651562170000|2022-05-03 07:16:10|4676.5|4675|4677|4675.5|4678|4676.5|4676|4675|1802
1651562180000|2022-05-03 07:16:20|4676.5|4675|4684|4682.5|4684|4683|4676|4674.5|2490
1651562190000|2022-05-03 07:16:30|4683.5|4683|4688|4686.5|4689|4687|4683|4682|993
1651562200000|2022-05-03 07:16:40|4688.5|4686|4687.5|4686.5|4689|4687|4687.5|4686|985
1651562210000|2022-05-03 07:16:50|4688|4687|4685|4683.5|4688|4687|4684.5|4683|2006
1651562220000|2022-05-03 07:17:00|4684.5|4682.5|4681.5|4680|4685|4683.5|4680.5|4679|2458
1651562230000|2022-05-03 07:17:10|4682|4680.5|4681|4679.5|4682|4680.5|4679.5|4678|663
1651562240000|2022-05-03 07:17:20|4680.5|4679|4681|4679.5|4681.5|4680|4679|4678|3169
1651562250000|2022-05-03 07:17:30|4680.5|4680.5|4683|4681.5|4684.5|4682.5|4679.5|4678|1683
1651562260000|2022-05-03 07:17:40|4683.5|4682|4682.5|4681.5|4684|4682.5|4681|4680|1937
1651562270000|2022-05-03 07:17:50|4682|4681|4682.5|4681|4682.5|4681|4681.5|4680|962
1651562280000|2022-05-03 07:18:00|4682|4680.5|4682.5|4680|4682.5|4681|4678.5|4677.5|2247
1651562290000|2022-05-03 07:18:10|4682|4679.5|4681.5|4680|4682|4680|4680|4678|919
1651562300000|2022-05-03 07:18:20|4682|4680.5|4680.5|4679|4683|4681|4679.5|4678.5|2429
1651562310000|2022-05-03 07:18:30|4680|4678.5|4676.5|4675|4680|4678.5|4676|4674.5|2097
1651562320000|2022-05-03 07:18:40|4676|4674.5|4678|4675.5|4678|4676.5|4676|4674|1643
1651562330000|2022-05-03 07:18:50|4677.5|4676|4678|4676.5|4678.5|4677.5|4676.5|4674.5|2915
1651562340000|2022-05-03 07:19:00|4678.5|4677.5|4679|4678|4679.5|4678|4675.5|4675|4778
1651562350000|2022-05-03 07:19:10|4678.5|4677.5|4679|4677|4680.5|4679|4678|4676|2406
1651562360000|2022-05-03 07:19:20|4678.5|4677.5|4678.5|4676|4679|4678|4677|4676|222
1651562370000|2022-05-03 07:19:30|4678|4676.5|4678.5|4677|4679|4678|4677.5|4676.5|2265
1651562380000|2022-05-03 07:19:40|4679|4677.5|4688|4687|4688|4687|4679|4677.5|4961
1651562390000|2022-05-03 07:19:50|4687.5|4686.5|4686.5|4685|4690.5|4689|4685|4683.5|4564
1651562400000|2022-05-03 07:20:00|4687|4685.5|4687|4685.5|4687.5|4685.5|4685|4683.5|1691
1651562410000|2022-05-03 07:20:10|4686.5|4684.5|4684|4682.5|4686.5|4684.5|4683.5|4682|461
1651562420000|2022-05-03 07:20:20|4683.5|4682|4682.5|4681.5|4684.5|4682.5|4680|4678|2218
1651562430000|2022-05-03 07:20:30|4683|4682|4683.5|4681.5|4683.5|4682|4681.5|4679.5|3840
1651562440000|2022-05-03 07:20:40|4684|4682|4684|4683.5|4684.5|4683.5|4683|4681.5|2789
1651562450000|2022-05-03 07:20:50|4683.5|4683|4688|4687|4689.5|4688|4683.5|4682.5|2537
1651562460000|2022-05-03 07:21:00|4689|4686.5|4688|4686.5|4689|4688|4685.5|4684|4531
1651562470000|2022-05-03 07:21:10|4688.5|4687|4694|4692.5|4694|4692.5|4688|4686.5|1107
1651562480000|2022-05-03 07:21:20|4693.5|4692|4692.5|4691.5|4694|4692|4691|4690|4445
1651562490000|2022-05-03 07:21:30|4692|4691|4692.5|4691.5|4692.5|4691.5|4689.5|4688.5|2336
1651562500000|2022-05-03 07:21:40|4693|4692|4690.5|4689.5|4694|4692.5|4690.5|4689|6068
1651562510000|2022-05-03 07:21:50|4691|4690|4691.5|4690|4693.5|4692|4691|4689.5|1470
1651562520000|2022-05-03 07:22:00|4692|4690.5|4698|4696.5|4698.5|4696.5|4692|4690.5|4721
1651562530000|2022-05-03 07:22:10|4697.5|4697|4698|4697|4699|4697.5|4697.5|4696.5|696
1651562540000|2022-05-03 07:22:20|4698.5|4697.5|4697.5|4696|4698.5|4697.5|4696.5|4696|1384
1651562550000|2022-05-03 07:22:30|4698|4696.5|4697|4695.5|4700|4699.5|4697|4695.5|4324
1651562560000|2022-05-03 07:22:40|4696.5|4696|4699.5|4698.5|4700|4699|4696.5|4696|1595
1651562570000|2022-05-03 07:22:50|4699|4699|4700|4699|4702.5|4701|4698|4697|4760
1651562580000|2022-05-03 07:23:00|4701|4699.5|4697.5|4696|4701|4699.5|4697.5|4696|2842
1651562590000|2022-05-03 07:23:10|4697|4696.5|4695.5|4694.5|4697.5|4696.5|4695|4694|8300
1651562600000|2022-05-03 07:23:20|4696.5|4695|4697.5|4696|4698.5|4697|4695.5|4694.5|2387
1651562610000|2022-05-03 07:23:30|4697|4696.5|4700|4699|4701|4700|4697|4696|3242
1651562620000|2022-05-03 07:23:40|4700.5|4699.5|4700|4699.5|4701|4700|4699|4698|3831
1651562630000|2022-05-03 07:23:50|4701|4700|4703|4702|4704|4702.5|4700|4699.5|5428
1651562640000|2022-05-03 07:24:00|4702.5|4701.5|4703.5|4702.5|4704.5|4703|4701|4699.5|2569
1651562650000|2022-05-03 07:24:10|4704|4703|4703|4701.5|4704.5|4703|4700.5|4698.5|2021
1651562660000|2022-05-03 07:24:20|4702.5|4702|4702.5|4702|4704.5|4703|4702.5|4702|1059
1651562670000|2022-05-03 07:24:30|4703|4701|4704.5|4703.5|4704.5|4703.5|4702|4701|2192
1651562680000|2022-05-03 07:24:40|4705|4704|4708|4706.5|4708.5|4706.5|4704.5|4703.5|935
1651562690000|2022-05-03 07:24:50|4707.5|4707|4712.5|4711|4713|4711|4705.5|4705|2310
1651562700000|2022-05-03 07:25:00|4713|4711.5|4710|4709|4713|4711.5|4710|4709|2981
1651562710000|2022-05-03 07:25:10|4709.5|4708.5|4706|4704.5|4710|4709|4704.5|4703.5|2300
1651562720000|2022-05-03 07:25:20|4706.5|4705|4709.5|4708|4710.5|4708.5|4706|4704.5|1461
1651562730000|2022-05-03 07:25:30|4709|4708.5|4711.5|4710|4712|4710.5|4708.5|4708|240
1651562740000|2022-05-03 07:25:40|4711|4709|4709.5|4708|4711|4709|4707.5|4706|2580
1651562750000|2022-05-03 07:25:50|4709|4707.5|4708|4706.5|4709|4707.5|4705.5|4704|1134
1651562760000|2022-05-03 07:26:00|4707.5|4706|4704.5|4703|4708|4706.5|4703.5|4702|2642
1651562770000|2022-05-03 07:26:10|4704|4702.5|4705|4704|4705|4704|4701.5|4700|1090
1651562780000|2022-05-03 07:26:20|4705.5|4704.5|4706|4705|4710.5|4708.5|4705.5|4704.5|4541
1651562790000|2022-05-03 07:26:30|4707|4704.5|4706|4705|4707|4706|4705.5|4704.5|1106
1651562800000|2022-05-03 07:26:40|4706.5|4705.5|4702.5|4701.5|4706.5|4705.5|4702.5|4701.5|2366
1651562810000|2022-05-03 07:26:50|4703|4702|4706.5|4705|4707|4705.5|4703|4701.5|5013
1651562820000|2022-05-03 07:27:00|4706|4704|4706.5|4705|4709|4708|4705.5|4704|1404
1651562830000|2022-05-03 07:27:10|4707|4705.5|4706|4705|4708|4706|4706|4705|1567
1651562840000|2022-05-03 07:27:20|4705.5|4704.5|4707.5|4706.5|4708.5|4707|4705.5|4704.5|3
1651562850000|2022-05-03 07:27:30|4708|4707|4710|4709|4710.5|4709|4707.5|4707|260
1651562860000|2022-05-03 07:27:40|4709.5|4708.5|4708|4706.5|4710|4708.5|4707|4706|3232
1651562870000|2022-05-03 07:27:50|4707.5|4707|4707.5|4706|4710|4708|4707|4705.5|2098
1651562880000|2022-05-03 07:28:00|4707|4705.5|4703.5|4702.5|4707.5|4706|4703.5|4702.5|2340
1651562890000|2022-05-03 07:28:10|4704|4703|4705|4704|4707|4705.5|4703|4702.5|600
1651562900000|2022-05-03 07:28:20|4705.5|4704.5|4704.5|4703|4705.5|4705|4704|4703|380
1651562910000|2022-05-03 07:28:30|4704|4702.5|4706|4705|4706|4705|4703.5|4702.5|0
1651562920000|2022-05-03 07:28:40|4706.5|4705.5|4710|4709|4710|4709|4706|4704.5|231
1651562930000|2022-05-03 07:28:50|4710.5|4709.5|4712.5|4711.5|4713.5|4712|4710.5|4709.5|601
1651562940000|2022-05-03 07:29:00|4712|4712|4713.5|4712.5|4714|4712.5|4712|4710.5|1676
1651562950000|2022-05-03 07:29:10|4713|4712|4711|4709.5|4713|4712|4709|4708|5829
1651562960000|2022-05-03 07:29:20|4710|4709|4712.5|4711.5|4713.5|4712.5|4709|4708|3322
1651562970000|2022-05-03 07:29:30|4713|4712|4720|4718.5|4720|4718.5|4712.5|4711.5|1046
1651562980000|2022-05-03 07:29:40|4720.5|4719|4723|4722|4725|4723.5|4720.5|4718.5|6613
1651562990000|2022-05-03 07:29:50|4723.5|4721.5|4723|4721.5|4723.5|4722|4722|4720|795
1651563000000|2022-05-03 07:30:00|4722.5|4721|4719.5|4718.5|4725|4724.5|4719.5|4718.5|4619
1651563010000|2022-05-03 07:30:10|4719|4718|4716.5|4715|4719|4718|4715.5|4714|1854
1651563020000|2022-05-03 07:30:20|4716|4714.5|4715|4713.5|4717.5|4716.5|4714.5|4713.5|384
1651563030000|2022-05-03 07:30:30|4714.5|4713|4714.5|4713|4715.5|4714.5|4711.5|4710.5|2310
1651563040000|2022-05-03 07:30:40|4714|4713.5|4713.5|4712.5|4715|4714|4712.5|4712|1195
1651563050000|2022-05-03 07:30:50|4713|4712|4712|4711|4713.5|4712|4710.5|4709|2346
1651563060000|2022-05-03 07:31:00|4711.5|4710.5|4717.5|4716|4718.5|4717|4710|4708.5|1644
1651563070000|2022-05-03 07:31:10|4717|4716.5|4715|4714|4718.5|4717.5|4715|4714|756
1651563080000|2022-05-03 07:31:20|4715.5|4713.5|4711.5|4711|4715.5|4714|4711.5|4711|1170
1651563090000|2022-05-03 07:31:30|4712|4711.5|4713|4712|4714.5|4713|4712|4711|2201
1651563100000|2022-05-03 07:31:40|4712.5|4711.5|4711|4709.5|4715.5|4713.5|4710.5|4709.5|1927
1651563110000|2022-05-03 07:31:50|4710.5|4709|4708.5|4707.5|4711|4710|4708.5|4707|656
1651563120000|2022-05-03 07:32:00|4708|4707|4706|4704.5|4708.5|4707.5|4705.5|4704|1982
1651563130000|2022-05-03 07:32:10|4706.5|4705|4708|4707|4709|4708|4706.5|4705|2848
1651563140000|2022-05-03 07:32:20|4708.5|4706.5|4712.5|4711|4712.5|4711|4708|4706.5|2353
1651563150000|2022-05-03 07:32:30|4713|4711.5|4713|4712|4713.5|4712.5|4712|4710.5|981
1651563160000|2022-05-03 07:32:40|4712.5|4711.5|4711.5|4710.5|4713|4711.5|4711|4710|1133
1651563170000|2022-05-03 07:32:50|4712|4711|4713|4712|4714|4712.5|4711.5|4710|1996
1651563180000|2022-05-03 07:33:00|4712.5|4711.5|4711.5|4710.5|4713|4711.5|4711|4709.5|1555
1651563190000|2022-05-03 07:33:10|4711|4710|4708.5|4707.5|4711|4710|4708.5|4707|1367
1651563200000|2022-05-03 07:33:20|4708|4707|4709|4708|4709.5|4708|4708|4707|865
1651563210000|2022-05-03 07:33:30|4709.5|4708.5|4709|4708|4710.5|4709.5|4708.5|4708|641
1651563220000|2022-05-03 07:33:40|4708.5|4708.5|4709|4707.5|4709|4708.5|4707.5|4706|3691
1651563230000|2022-05-03 07:33:50|4708.5|4707|4712|4710.5|4712|4711|4708|4707|931
1651563240000|2022-05-03 07:34:00|4711.5|4710|4714.5|4713.5|4715|4713.5|4711|4709.5|2370
1651563250000|2022-05-03 07:34:10|4715|4713|4716|4715|4717|4715.5|4715|4713|90
1651563260000|2022-05-03 07:34:20|4716.5|4714.5|4717|4716.5|4718|4716.5|4716|4714|494
1651563270000|2022-05-03 07:34:30|4717.5|4717|4718.5|4717|4719.5|4718.5|4717.5|4716|1354
1651563280000|2022-05-03 07:34:40|4718|4716.5|4719.5|4718.5|4720|4718.5|4717.5|4716.5|357
1651563290000|2022-05-03 07:34:50|4720|4719|4719.5|4718.5|4720|4719|4718|4717|674
1651563300000|2022-05-03 07:35:00|4719|4718|4719.5|4719|4720|4719.5|4718|4717|2004
1651563310000|2022-05-03 07:35:10|4720|4719.5|4719.5|4718|4722|4720.5|4719.5|4718|2404
1651563320000|2022-05-03 07:35:20|4719|4717.5|4719.5|4718.5|4720|4719.5|4718|4717.5|788
1651563330000|2022-05-03 07:35:30|4720|4719|4720.5|4719.5|4721.5|4720.5|4719.5|4718.5|1726
1651563340000|2022-05-03 07:35:40|4720|4719|4719.5|4718|4721|4720|4719|4718|758
1651563350000|2022-05-03 07:35:50|4719|4718.5|4719|4718|4720|4719|4719|4718|672
1651563360000|2022-05-03 07:36:00|4718.5|4717.5|4720|4719|4720|4719|4718|4717|650
1651563370000|2022-05-03 07:36:10|4720.5|4719.5|4719.5|4718|4721|4720|4718|4717.5|2741
1651563380000|2022-05-03 07:36:20|4719|4718.5|4720|4718.5|4720|4718.5|4718.5|4718|1303
1651563390000|2022-05-03 07:36:30|4719.5|4719|4722|4720.5|4722.5|4721|4719|4718.5|1299
1651563400000|2022-05-03 07:36:40|4722.5|4721.5|4728|4727|4728|4727|4722.5|4721.5|3993
1651563410000|2022-05-03 07:36:50|4727.5|4726.5|4729|4728|4729|4728.5|4727|4726|1735
1651563420000|2022-05-03 07:37:00|4728.5|4728.5|4728|4727|4729|4728.5|4727|4726|1610
1651563430000|2022-05-03 07:37:10|4728.5|4726|4726.5|4725.5|4728.5|4726.5|4725.5|4724|2677
1651563440000|2022-05-03 07:37:20|4727|4726|4727.5|4726.5|4728|4726.5|4727|4726|301
1651563450000|2022-05-03 07:37:30|4727|4726|4725.5|4724.5|4727.5|4726.5|4725.5|4724|1633
1651563460000|2022-05-03 07:37:40|4725|4725|4726.5|4725|4726.5|4725|4725|4724|1953
1651563470000|2022-05-03 07:37:50|4726|4724.5|4724|4723.5|4726|4724.5|4723.5|4723|2862
1651563480000|2022-05-03 07:38:00|4723.5|4723|4722.5|4721.5|4724|4723|4721.5|4719.5|1191
1651563490000|2022-05-03 07:38:10|4722|4722|4723|4722|4723|4722.5|4722|4722|628
1651563500000|2022-05-03 07:38:20|4722.5|4721.5|4722.5|4720.5|4723|4722|4721.5|4720.5|2017
1651563510000|2022-05-03 07:38:30|4723|4721|4722.5|4721.5|4723|4722|4722|4721|1096
1651563520000|2022-05-03 07:38:40|4722|4721|4721.5|4720|4722|4721|4720|4719|798
1651563530000|2022-05-03 07:38:50|4721|4720.5|4721.5|4720|4721.5|4721|4721|4720|140
1651563540000|2022-05-03 07:39:00|4721|4720.5|4718|4717|4721.5|4720.5|4717|4715.5|3283
1651563550000|2022-05-03 07:39:10|4717.5|4716.5|4719|4718|4719|4718|4716.5|4715.5|1444
1651563560000|2022-05-03 07:39:20|4718.5|4717.5|4718|4717|4718.5|4718|4718|4717|522
1651563570000|2022-05-03 07:39:30|4718.5|4717.5|4714.5|4713.5|4719|4718|4714.5|4713.5|6440
1651563580000|2022-05-03 07:39:40|4715|4713|4717|4716|4718|4716.5|4714.5|4713|843
1651563590000|2022-05-03 07:39:50|4716.5|4715.5|4715|4713.5|4717|4715.5|4715|4713.5|1950
1651563600000|2022-05-03 07:40:00|4714.5|4713|4716.5|4715|4717|4716|4714|4713|2261
1651563610000|2022-05-03 07:40:10|4717|4715.5|4717|4716.5|4718|4717|4717|4715.5|540
1651563620000|2022-05-03 07:40:20|4716.5|4716|4716|4715.5|4717|4716|4716|4715|1298
1651563630000|2022-05-03 07:40:30|4716.5|4715|4716|4715.5|4716.5|4715.5|4716|4715|528
1651563640000|2022-05-03 07:40:40|4716.5|4715|4717|4716.5|4717.5|4717|4716|4715|2534
1651563650000|2022-05-03 07:40:50|4716.5|4715.5|4717.5|4716.5|4718|4717|4716|4715|1376
1651563660000|2022-05-03 07:41:00|4718|4717|4719|4718|4720.5|4718.5|4718|4717|848
1651563670000|2022-05-03 07:41:10|4718.5|4717.5|4718.5|4717.5|4719.5|4718|4718|4717|1270
1651563680000|2022-05-03 07:41:20|4719|4717|4720.5|4719|4720.5|4719|4719|4717|762
1651563690000|2022-05-03 07:41:30|4721|4719.5|4722.5|4721.5|4722.5|4721.5|4720.5|4719|456
1651563700000|2022-05-03 07:41:40|4723|4722|4723|4722|4725|4723.5|4723|4721|463
1651563710000|2022-05-03 07:41:50|4722.5|4721.5|4722.5|4721|4723|4721.5|4720|4719|1729
1651563720000|2022-05-03 07:42:00|4722|4720.5|4720.5|4719|4722|4720.5|4719.5|4718|1967
1651563730000|2022-05-03 07:42:10|4720|4719.5|4720|4719|4721.5|4719.5|4719|4718.5|906
1651563750000|2022-05-03 07:42:30|4720.5|4719.5|4720.5|4719|4721|4719.5|4719.5|4718.5|422
1651563760000|2022-05-03 07:42:40|4721|4719.5|4721.5|4720|4721.5|4720.5|4720.5|4719|420
1651563770000|2022-05-03 07:42:50|4722|4720.5|4722|4721|4724|4722.5|4721|4719.5|1252
1651563780000|2022-05-03 07:43:00|4722.5|4721.5|4723|4721.5|4723|4721.5|4721|4720|978
1651563790000|2022-05-03 07:43:10|4722.5|4721|4725.5|4724|4725.5|4724|4722.5|4721|130
1651563800000|2022-05-03 07:43:20|4726|4724.5|4725.5|4724|4726.5|4725|4725|4724|187
1651563810000|2022-05-03 07:43:30|4725|4723|4727|4726|4727|4726|4723.5|4722.5|12439
1651563820000|2022-05-03 07:43:40|4726.5|4725.5|4727|4726|4727|4726|4726|4724.5|562
1651563830000|2022-05-03 07:43:50|4726.5|4725.5|4725.5|4724.5|4726.5|4725.5|4725.5|4724.5|135
1651563840000|2022-05-03 07:44:00|4726|4725|4725.5|4724|4726.5|4725.5|4724.5|4723.5|1931
1651563850000|2022-05-03 07:44:10|4725|4723.5|4725.5|4724|4725.5|4724|4724.5|4723|1484
1651563860000|2022-05-03 07:44:20|4726|4724.5|4725|4724|4726.5|4725.5|4725|4723.5|397
1651563870000|2022-05-03 07:44:30|4724.5|4723.5|4722|4721|4724.5|4723.5|4722|4720.5|1825
1651563880000|2022-05-03 07:44:40|4722.5|4721.5|4728|4727|4728|4727|4722.5|4721.5|635
1651563890000|2022-05-03 07:44:50|4727.5|4726.5|4725|4724.5|4727.5|4727|4725|4724.5|6245
1651563900000|2022-05-03 07:45:00|4724.5|4724|4727|4726|4727.5|4726.5|4724|4722.5|2863
1651563910000|2022-05-03 07:45:10|4727.5|4725.5|4729|4728.5|4729.5|4728.5|4727.5|4725.5|840
1651563920000|2022-05-03 07:45:20|4729.5|4729|4726.5|4725.5|4730|4729|4726|4725|1878
1651563930000|2022-05-03 07:45:30|4726|4725|4728|4727|4728|4727.5|4726|4725|335
1651563940000|2022-05-03 07:45:40|4727.5|4727.5|4727|4726|4728|4727.5|4727|4726|650
1651563950000|2022-05-03 07:45:50|4726.5|4725.5|4726|4724.5|4726.5|4726|4724.5|4724|3383
1651563960000|2022-05-03 07:46:00|4725|4725|4728|4727|4728|4727|4725|4724.5|1528
1651563970000|2022-05-03 07:46:10|4727.5|4727.5|4724|4723|4728|4727.5|4724|4723|1637
1651563980000|2022-05-03 07:46:20|4723.5|4722.5|4719.5|4718.5|4723.5|4722.5|4719|4718|907
1651563990000|2022-05-03 07:46:30|4720|4719|4718.5|4718|4720|4719|4718.5|4717|2518
1651564000000|2022-05-03 07:46:40|4719|4717.5|4718.5|4717.5|4719.5|4719|4718|4717|858
1651564010000|2022-05-03 07:46:50|4718|4717|4715.5|4715|4718.5|4717.5|4715.5|4715|892
1651564020000|2022-05-03 07:47:00|4715|4714.5|4716|4715|4716|4715.5|4714.5|4713.5|1458
1651564030000|2022-05-03 07:47:10|4716.5|4715.5|4717|4716|4717.5|4716.5|4716|4715.5|1163
1651564040000|2022-05-03 07:47:20|4716.5|4716.5|4717|4715.5|4717.5|4716.5|4716.5|4715|147
1651564050000|2022-05-03 07:47:30|4716.5|4716|4716.5|4715.5|4716.5|4716.5|4716.5|4715.5|581
1651564060000|2022-05-03 07:47:40|4717|4716|4718|4717|4720|4718.5|4717|4716|2070
1651564070000|2022-05-03 07:47:50|4718.5|4717.5|4719.5|4719|4720|4719|4718|4717.5|71
1651564080000|2022-05-03 07:48:00|4719|4718.5|4717.5|4716.5|4719.5|4718.5|4717|4716|822
1651564090000|2022-05-03 07:48:10|4717|4716|4719.5|4718|4720|4718|4716.5|4715.5|799
1651564100000|2022-05-03 07:48:20|4720|4718.5|4718.5|4718|4720|4719|4718.5|4718|70
1651564110000|2022-05-03 07:48:30|4718|4717.5|4716.5|4715.5|4718|4717.5|4716.5|4715.5|634
1651564120000|2022-05-03 07:48:40|4717|4716|4717|4716.5|4717.5|4717|4716.5|4715.5|961
1651564130000|2022-05-03 07:48:50|4716.5|4716|4717|4716|4717|4716|4716|4714.5|1978
1651564140000|2022-05-03 07:49:00|4718|4716.5|4718.5|4717.5|4718.5|4717.5|4716|4715|1876
1651564150000|2022-05-03 07:49:10|4718|4717|4717.5|4716.5|4718.5|4717.5|4715.5|4714.5|2536
1651564160000|2022-05-03 07:49:20|4718|4717|4718|4717|4718.5|4717|4717|4715.5|512
1651564170000|2022-05-03 07:49:30|4717.5|4716.5|4716|4715|4718|4717|4715.5|4714.5|339
1651564180000|2022-05-03 07:49:40|4715.5|4714.5|4714.5|4713.5|4716|4715|4714|4713|1441
1651564190000|2022-05-03 07:49:50|4715|4714|4715|4714.5|4717.5|4716|4714.5|4714|500
1651564200000|2022-05-03 07:50:00|4715.5|4714|4717|4716|4717.5|4716.5|4715.5|4714|1079
1651564210000|2022-05-03 07:50:10|4717.5|4715|4715|4714|4717.5|4715|4715|4713.5|1314
1651564220000|2022-05-03 07:50:20|4715.5|4714.5|4716|4715|4717|4715|4715.5|4714.5|150
1651564230000|2022-05-03 07:50:30|4715.5|4714.5|4715.5|4714.5|4716|4715|4715|4714|415
1651564240000|2022-05-03 07:50:40|4716.5|4715|4718|4717.5|4718|4717.5|4716|4714.5|457
1651564250000|2022-05-03 07:50:50|4718.5|4717|4720|4719|4720|4719|4718.5|4717|475
1651564260000|2022-05-03 07:51:00|4720.5|4719.5|4723|4722|4723.5|4722.5|4720.5|4719.5|10066
1651564270000|2022-05-03 07:51:10|4723.5|4722.5|4727|4725.5|4727.5|4725.5|4723.5|4722.5|1486
1651564280000|2022-05-03 07:51:20|4726.5|4725|4727.5|4726|4728|4727|4726|4725|2896
1651564290000|2022-05-03 07:51:30|4727|4726.5|4729.5|4728.5|4729.5|4729|4727|4726.5|694
1651564300000|2022-05-03 07:51:40|4729|4729|4730.5|4729|4731|4729.5|4727.5|4726.5|2561
1651564310000|2022-05-03 07:51:50|4730|4728.5|4731|4730|4731|4730|4729.5|4728|377
1651564320000|2022-05-03 07:52:00|4731.5|4730.5|4734|4733|4735|4734|4731.5|4730.5|1229
1651564330000|2022-05-03 07:52:10|4733.5|4732|4733.5|4732|4734|4733.5|4732|4731|5948
1651564340000|2022-05-03 07:52:20|4733|4732.5|4735.5|4734.5|4736|4734.5|4733|4732.5|624
1651564350000|2022-05-03 07:52:30|4735|4734|4736|4735|4736|4735|4734|4733.5|1697
1651564360000|2022-05-03 07:52:40|4736.5|4735.5|4737|4736|4738|4737.5|4735.5|4734.5|2147
1651564370000|2022-05-03 07:52:50|4736.5|4735.5|4737|4735.5|4737|4735.5|4735.5|4734|1026
1651564380000|2022-05-03 07:53:00|4737.5|4736|4737|4735.5|4738|4737.5|4736.5|4735.5|1610
1651564390000|2022-05-03 07:53:10|4736.5|4736.5|4736.5|4735|4737|4736.5|4736|4735|1443
1651564400000|2022-05-03 07:53:20|4736|4735.5|4738|4737|4738|4737|4736|4735.5|189
1651564410000|2022-05-03 07:53:30|4738.5|4737.5|4739.5|4738|4740|4738.5|4738.5|4737.5|678
1651564420000|2022-05-03 07:53:40|4739|4737.5|4739|4737.5|4739|4738|4738|4737|802
1651564430000|2022-05-03 07:53:50|4739.5|4738|4739.5|4739|4740|4739|4739.5|4738|704
1651564440000|2022-05-03 07:54:00|4740|4739.5|4739.5|4738.5|4741|4740|4739.5|4738.5|2176
1651564450000|2022-05-03 07:54:10|4739|4739|4743|4741.5|4743.5|4742|4739|4739|2374
1651564460000|2022-05-03 07:54:20|4743.5|4741|4742.5|4741.5|4745|4744|4742|4741|2035
1651564470000|2022-05-03 07:54:30|4743|4742|4745.5|4744.5|4746.5|4744.5|4742.5|4741.5|1826
1651564480000|2022-05-03 07:54:40|4746|4745|4746|4745|4747|4745.5|4745|4744|652
1651564490000|2022-05-03 07:54:50|4745.5|4745.5|4747|4746|4747|4746|4745.5|4744|237
1651564500000|2022-05-03 07:55:00|4746.5|4745.5|4746.5|4745.5|4749|4747.5|4745.5|4744.5|2265
1651564510000|2022-05-03 07:55:10|4746|4745|4745.5|4743.5|4746.5|4745.5|4743.5|4742.5|1487
1651564520000|2022-05-03 07:55:20|4746|4744.5|4748|4746|4748|4746|4745|4744.5|856
1651564530000|2022-05-03 07:55:30|4747.5|4746.5|4745.5|4744.5|4747.5|4747.5|4745.5|4744|809
1651564540000|2022-05-03 07:55:40|4745|4743.5|4746|4745|4746|4745|4744.5|4743|741
1651564550000|2022-05-03 07:55:50|4745.5|4745.5|4747.5|4746|4748|4746.5|4745.5|4745.5|1004
1651564560000|2022-05-03 07:56:00|4747|4745.5|4744|4742.5|4747|4746|4744|4742.5|1625
1651564570000|2022-05-03 07:56:10|4743.5|4743|4746.5|4745|4746.5|4745.5|4743|4743|720
1651564580000|2022-05-03 07:56:20|4746|4745.5|4747.5|4746.5|4747.5|4746.5|4745.5|4745.5|225
1651564590000|2022-05-03 07:56:30|4747|4746|4747|4746|4748|4746.5|4746.5|4745.5|346
1651564600000|2022-05-03 07:56:40|4746.5|4745.5|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|555
1651564610000|2022-05-03 07:56:50|4745|4744|4745.5|4744.5|4745.5|4744.5|4744|4742.5|531
1651564620000|2022-05-03 07:57:00|4746|4745|4744|4743|4746|4745|4743.5|4743|817
1651564630000|2022-05-03 07:57:10|4743.5|4743.5|4743.5|4743|4743.5|4743.5|4743.5|4743|0
1651564640000|2022-05-03 07:57:20|4743|4742.5|4743|4742|4743|4742.5|4742.5|4742|452
1651564650000|2022-05-03 07:57:30|4742|4741.5|4741|4740|4742.5|4741.5|4741|4739.5|1163
1651564660000|2022-05-03 07:57:40|4740.5|4740.5|4742|4741|4742|4741.5|4740.5|4740|1632
1651564670000|2022-05-03 07:57:50|4741.5|4740.5|4741|4740|4741.5|4741|4741|4740|120
1651564680000|2022-05-03 07:58:00|4740.5|4739.5|4740|4739|4740.5|4739.5|4739|4738|1358
1651564690000|2022-05-03 07:58:10|4740.5|4739.5|4740|4739|4740.5|4740|4739|4738|199
1651564700000|2022-05-03 07:58:20|4739.5|4738.5|4740|4738.5|4740|4739|4738.5|4737|1270
1651564710000|2022-05-03 07:58:30|4739.5|4739|4740.5|4739.5|4740.5|4739.5|4739.5|4739|369
1651564720000|2022-05-03 07:58:40|4740|4739|4740|4739|4740.5|4739.5|4740|4739|724
1651564730000|2022-05-03 07:58:50|4740.5|4739.5|4740|4738.5|4740.5|4739.5|4739.5|4738.5|1112
1651564740000|2022-05-03 07:59:00|4740.5|4739|4739.5|4738.5|4740.5|4739|4739.5|4738.5|1260
1651564750000|2022-05-03 07:59:10|4739|4738|4740|4739|4740.5|4739.5|4738.5|4737.5|1090
1651564760000|2022-05-03 07:59:20|4739.5|4738.5|4739|4738|4740|4739|4738.5|4737.5|840
1651564770000|2022-05-03 07:59:30|4738|4737.5|4739.5|4738.5|4739.5|4739|4738|4737.5|802
1651564780000|2022-05-03 07:59:40|4739|4739|4739.5|4738.5|4739.5|4739|4739|4737.5|323
1651564790000|2022-05-03 07:59:50|4739|4738|4740.5|4739|4740.5|4739.5|4738.5|4737.5|679
1651564800000|2022-05-03 08:00:00|4740|4739.5|4740|4739|4740.5|4739.5|4740|4739|318
1651564810000|2022-05-03 08:00:10|4739.5|4738.5|4739.5|4738|4740|4738.5|4738.5|4737|1052
1651564820000|2022-05-03 08:00:20|4740|4738.5|4739|4738|4741|4740|4738|4737|1593
1651564830000|2022-05-03 08:00:30|4739.5|4738.5|4739.5|4738|4739.5|4738.5|4738.5|4737|237
1651564840000|2022-05-03 08:00:40|4739|4737.5|4739|4737.5|4739|4737.5|4738|4736.5|196
1651564850000|2022-05-03 08:00:50|4739.5|4738|4739|4738.5|4739.5|4738.5|4738|4736.5|1665
1651564860000|2022-05-03 08:01:00|4739.5|4738|4742.5|4741.5|4743|4742|4739|4738|727
1651564870000|2022-05-03 08:01:10|4742|4741|4742.5|4741.5|4744|4742.5|4741.5|4740|1258
1651564880000|2022-05-03 08:01:20|4742|4741|4739.5|4739|4742.5|4741.5|4739.5|4739|1528
1651564890000|2022-05-03 08:01:30|4740|4739.5|4740.5|4740|4740.5|4740|4740|4739|314
1651564900000|2022-05-03 08:01:40|4741|4740.5|4741.5|4740.5|4741.5|4740.5|4740.5|4739.5|861
1651564910000|2022-05-03 08:01:50||4740||4740.5||4740.5||4740|0
1651564920000|2022-05-03 08:02:00|4742|4741|4743|4742.5|4743|4742.5|4741|4740.5|295
1651564930000|2022-05-03 08:02:10|4742.5|4742|4743.5|4742.5|4743.5|4742.5|4742.5|4741.5|439
1651564940000|2022-05-03 08:02:20|4744|4743|4741.5|4740.5|4744.5|4743|4741.5|4740|1275
1651564950000|2022-05-03 08:02:30|4742|4741|4741.5|4740.5|4742.5|4741.5|4741|4740|658
1651564960000|2022-05-03 08:02:40|4740.5|4741|4741|4740.5|4741.5|4741|4740.5|4740|2500
1651564970000|2022-05-03 08:02:50|4741.5|4740|4742|4741|4742|4741.5|4740.5|4740|3097
1651564980000|2022-05-03 08:03:00|4742.5|4741.5|4743|4741.5|4744|4743|4742.5|4741.5|691
1651564990000|2022-05-03 08:03:10|4742.5|4742|4743|4742|4743.5|4742.5|4742.5|4741.5|40
1651565000000|2022-05-03 08:03:20|4742.5|4742.5|4742.5|4741.5|4743|4742.5|4742.5|4741.5|487
1651565010000|2022-05-03 08:03:30|4742|4741|4743|4741.5|4743|4741.5|4741.5|4740|1388
1651565020000|2022-05-03 08:03:40|4742.5|4742|4743|4742|4743|4742.5|4741|4740|1985
1651565030000|2022-05-03 08:03:50|4742.5|4741.5|4743|4742|4743|4742|4742|4741|895
1651565040000|2022-05-03 08:04:00|4743.5|4742.5|4741.5|4740.5|4744|4742.5|4741.5|4740.5|2360
1651565050000|2022-05-03 08:04:10|4742|4741|4745|4744|4745|4744|4742|4741|871
1651565060000|2022-05-03 08:04:20|4744.5|4744.5|4745.5|4744.5|4747|4745.5|4744.5|4744|1050
1651565070000|2022-05-03 08:04:30|4746|4745|4746|4745|4747|4746|4746|4744.5|739
1651565080000|2022-05-03 08:04:40|4746.5|4745.5|4746.5|4745.5|4747|4745.5|4746|4745|795
1651565090000|2022-05-03 08:04:50|4746|4745|4743.5|4742|4746|4745|4742.5|4741.5|2256
1651565100000|2022-05-03 08:05:00|4744|4742.5|4744|4743.5|4744|4743.5|4743|4742|2713
1651565110000|2022-05-03 08:05:10|4743.5|4743|4742.5|4741|4744|4743|4742.5|4741|1353
1651565120000|2022-05-03 08:05:20|4743|4741.5|4742|4741|4743|4742|4741.5|4740.5|431
1651565130000|2022-05-03 08:05:30|4741.5|4741.5|4742.5|4741.5|4742.5|4742|4741.5|4741|748
1651565140000|2022-05-03 08:05:40|4743|4742|4743|4742.5|4743|4742.5|4742.5|4741.5|775
1651565150000|2022-05-03 08:05:50|4742.5|4742|4742.5|4742|4742.5|4742|4741.5|4741|1176
1651565160000|2022-05-03 08:06:00|4743|4742.5|4745|4744|4745|4744|4742.5|4741|2328
1651565170000|2022-05-03 08:06:10|4745.5|4744.5|4745.5|4744.5|4746|4745|4744.5|4743.5|1642
1651565180000|2022-05-03 08:06:20|4746|4745|4745|4743.5|4746|4745|4744|4743|1080
1651565190000|2022-05-03 08:06:30|4745.5|4744|4747|4746|4747|4746|4745|4744|1114
1651565200000|2022-05-03 08:06:40|4746.5|4745.5|4745|4743.5|4747|4745.5|4744.5|4743.5|469
1651565210000|2022-05-03 08:06:50|4744.5|4744|4746.5|4745.5|4747|4745.5|4744.5|4744|35
1651565220000|2022-05-03 08:07:00|4746|4745|4746.5|4745.5|4746.5|4745.5|4745.5|4744.5|715
1651565230000|2022-05-03 08:07:10|4746|4745|4743.5|4742.5|4746|4745|4743.5|4742|2173
1651565240000|2022-05-03 08:07:20|4744|4743|4744.5|4744|4745|4744|4744|4743|231
1651565250000|2022-05-03 08:07:30|4744|4743.5|4744|4743.5|4744|4743.5|4743.5|4742.5|2045
1651565260000|2022-05-03 08:07:40|4744.5|4744|4747|4746.5|4747|4746.5|4744.5|4744|1040
1651565270000|2022-05-03 08:07:50|4746.5|4746|4745.5|4744|4747|4746|4745|4744|1595
1651565280000|2022-05-03 08:08:00|4745|4744.5|4745.5|4744.5|4746|4744.5|4745|4744|351
1651565290000|2022-05-03 08:08:10|4746|4745|4747|4746|4747|4746|4746|4745|120
1651565300000|2022-05-03 08:08:20|4747.5|4746.5|4749|4747.5|4749|4747.5|4747|4746.5|354
1651565310000|2022-05-03 08:08:30|4748.5|4748|4749|4747.5|4749|4748.5|4748.5|4747.5|1916
1651565320000|2022-05-03 08:08:40|4750|4748|4750|4749.5|4750|4749.5|4750|4747.5|717
1651565330000|2022-05-03 08:08:50|4749.5|4749|4749.5|4749|4750|4749.5|4749.5|4748.5|9552
1651565340000|2022-05-03 08:09:00|4749|4748.5|4751|4749.5|4751.5|4750|4749|4748.5|3929
1651565350000|2022-05-03 08:09:10|4751.5|4750|4752.5|4751.5|4753.5|4753|4751.5|4750|3652
1651565360000|2022-05-03 08:09:20|4752|4751|4752.5|4751.5|4752.5|4751.5|4751|4750|1323
1651565370000|2022-05-03 08:09:30|4753|4752|4752|4751|4753|4752|4752|4751|317
1651565380000|2022-05-03 08:09:40|4751.5|4751.5|4751.5|4751|4752|4751.5|4751.5|4750.5|1
1651565390000|2022-05-03 08:09:50|4752|4750.5|4752|4751.5|4752.5|4751.5|4751.5|4750.5|283
1651565400000|2022-05-03 08:10:00|4752.5|4751|4751.5|4750.5|4752.5|4752|4751.5|4750|2243
1651565410000|2022-05-03 08:10:10|4751|4750|4751|4750|4751.5|4750.5|4751|4750|0
1651565420000|2022-05-03 08:10:20||4750.5||4750||4750.5||4750|350
1651565430000|2022-05-03 08:10:30|4751.5|4750.5|4750.5|4749.5|4751.5|4751|4750|4749|1152
1651565440000|2022-05-03 08:10:40|4750|4749|4750|4749|4750|4749|4749.5|4749|425
1651565450000|2022-05-03 08:10:50||4749.5||4749.5||4749.5||4749|246
1651565460000|2022-05-03 08:11:00|4749.5|4749|4749.5|4748.5|4749.5|4749|4749.5|4748.5|332
1651565470000|2022-05-03 08:11:10|4749||4749.5||4749.5||4749||36
1651565480000|2022-05-03 08:11:20|4749|4749|4749|4748|4749.5|4749|4748.5|4747.5|1879
1651565490000|2022-05-03 08:11:30|4748.5|4747.5|4748.5|4747.5|4748.5|4748|4747|4746|1381
1651565500000|2022-05-03 08:11:40|4749|4748|4749|4748|4749|4748.5|4748.5|4748|499
1651565510000|2022-05-03 08:11:50|4748.5|4747.5|4748.5|4747.5|4749|4748|4748.5|4747|1239
1651565520000|2022-05-03 08:12:00|4749|4747|4747.5|4746.5|4749|4748|4747.5|4746.5|0
1651565530000|2022-05-03 08:12:10|||||||||50
1651565540000|2022-05-03 08:12:20|4747|4746|4747|4746|4747.5|4746.5|4747|4746|646
1651565550000|2022-05-03 08:12:30|4747.5|4746.5|4750|4748.5|4750|4749|4747.5|4746.5|774
1651565560000|2022-05-03 08:12:40|4749.5|4749|4749|4748.5|4750|4749|4749|4748|237
1651565570000|2022-05-03 08:12:50|4749.5|4748|4750|4749.5|4750|4749.5|4749.5|4748|490
1651565580000|2022-05-03 08:13:00|4751|4750|4749.5|4748.5|4751.5|4750.5|4749.5|4748.5|322
1651565590000|2022-05-03 08:13:10|4750|4749|4750|4748.5|4750|4749.5|4750|4748.5|318
1651565600000|2022-05-03 08:13:20|4749.5|4748|4750|4749|4750|4749.5|4749|4748|1242
1651565610000|2022-05-03 08:13:30|4749.5|4749.5|4750.5|4749.5|4750.5|4750|4749|4748|788
1651565620000|2022-05-03 08:13:40|4750|4749|4749.5|4748.5|4750.5|4749.5|4749.5|4748.5|664
1651565630000|2022-05-03 08:13:50|4749|4748|4749|4748|4749|4748|4748.5|4747.5|994
1651565640000|2022-05-03 08:14:00||4748.5||4748.5||4748.5||4748.5|0
1651565650000|2022-05-03 08:14:10|4749.5|4749|4751|4750|4751|4750|4749.5|4748.5|1069
1651565660000|2022-05-03 08:14:20|4750.5|4750.5|4751|4750.5|4751.5|4750.5|4750.5|4750|655
1651565670000|2022-05-03 08:14:30|4751.5|4750|4751.5|4750.5|4751.5|4751|4751|4750|641
1651565680000|2022-05-03 08:14:40|4751|4750|4750.5|4749.5|4751.5|4750|4750.5|4749.5|647
1651565690000|2022-05-03 08:14:50|4750|4750|4751|4750.5|4751|4750.5|4750|4750|400
1651565700000|2022-05-03 08:15:00|4750.5|4750|4751|4750.5|4751|4750.5|4750.5|4749.5|295
1651565710000|2022-05-03 08:15:10|4751.5|4751|4751.5|4750.5|4751.5|4751|4751.5|4750.5|88
1651565720000|2022-05-03 08:15:20|4752|4751|4752.5|4752|4754|4753|4751.5|4751|2349
1651565730000|2022-05-03 08:15:30|4752|4751.5|4752|4751|4752|4751.5|4751.5|4751|350
1651565740000|2022-05-03 08:15:40|4751.5|4750.5|4750.5|4750|4751.5|4750.5|4750|4749|1483
1651565750000|2022-05-03 08:15:50|4750|4749.5|4751|4750|4751.5|4750.5|4750|4749.5|320
1651565760000|2022-05-03 08:16:00|4751.5|4750.5|4752|4751.5|4752|4751.5|4751|4750.5|171
1651565770000|2022-05-03 08:16:10|4751.5|4751|4753|4752|4753|4752|4750|4749.5|1466
1651565780000|2022-05-03 08:16:20|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|1108
1651565790000|2022-05-03 08:16:30|4753|4752|4753|4752.5|4753.5|4753|4753|4752|678
1651565800000|2022-05-03 08:16:40|4753.5|4753|4753.5|4753|4754|4753|4752.5|4752|831
1651565810000|2022-05-03 08:16:50|4753|4752.5|4753|4752.5|4753|4752.5|4753|4752.5|281
1651565820000|2022-05-03 08:17:00|4752.5|4752|4752.5|4752|4753|4752.5|4752.5|4752|528
1651565830000|2022-05-03 08:17:10|4752|4751.5|4751.5|4750.5|4752|4751.5|4751.5|4750.5|260
1651565850000|2022-05-03 08:17:30|4751||4751.5||4751.5||4751||0
1651565860000|2022-05-03 08:17:40|4752|4751|4754|4753.5|4754|4753.5|4751.5|4751|1476
1651565870000|2022-05-03 08:17:50|4753.5|4753|4753|4752.5|4753.5|4753|4753|4752.5|517
1651565880000|2022-05-03 08:18:00|4752.5|4752|4751.5|4750.5|4752.5|4752|4751|4750|786
1651565900000|2022-05-03 08:18:20|4751|4751|4751.5|4750.5|4751.5|4751|4751|4750.5|733
1651565910000|2022-05-03 08:18:30|4751|4750|4751.5|4750.5|4752|4751.5|4749.5|4748.5|3530
1651565920000|2022-05-03 08:18:40|4751|4751|4752.5|4751.5|4753.5|4752.5|4751|4751|200
1651565930000|2022-05-03 08:18:50|4752|4752|4751|4750.5|4752|4752|4751|4750|1814
1651565940000|2022-05-03 08:19:00|4751.5|4751|4752|4751|4753|4752.5|4751.5|4751|862
1651565950000|2022-05-03 08:19:10|4752.5|4751.5|4752|4751|4753|4752|4751.5|4751|535
1651565960000|2022-05-03 08:19:20|4751.5|4750.5|4751.5|4750.5|4752|4751|4751|4750.5|780
1651565970000|2022-05-03 08:19:30|4751|4751|4751|4750|4751|4751|4750.5|4750|503
1651565980000|2022-05-03 08:19:40|4750.5|4750.5|4752|4751.5|4752|4751.5|4750.5|4750.5|146
1651565990000|2022-05-03 08:19:50|4751.5|4751|4751.5|4750.5|4752|4751|4750.5|4750|1777
1651566000000|2022-05-03 08:20:00|4752|4751|4752|4751.5|4752|4751.5|4752|4751|384
1651566010000|2022-05-03 08:20:10|4752.5|4752|4752.5|4751.5|4753|4752.5|4752.5|4751|239
1651566020000|2022-05-03 08:20:20|4753|4752|4755|4754|4755|4754.5|4753|4752|1501
1651566030000|2022-05-03 08:20:30|4754.5|4753.5|4754.5|4754|4755|4754.5|4754.5|4753.5|0
1651566040000|2022-05-03 08:20:40|4755|4754.5|4755|4754|4755.5|4754.5|4754.5|4753.5|855
1651566050000|2022-05-03 08:20:50|4755.5|4754.5|4755.5|4754.5|4755.5|4755|4755.5|4754.5|34
1651566060000|2022-05-03 08:21:00|4756|4755|4757|4756|4757|4756|4756|4755|959
1651566070000|2022-05-03 08:21:10|4756.5|4756.5|4756.5|4755.5|4757|4756.5|4756|4754.5|351
1651566080000|2022-05-03 08:21:20|4757|4756|4757|4756|4757|4756|4756.5|4755.5|40
1651566090000|2022-05-03 08:21:30|4757.5|4756.5|4759|4758|4759|4758|4757.5|4756.5|1075
1651566100000|2022-05-03 08:21:40|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4758|4757|292
1651566110000|2022-05-03 08:21:50|4759|4758|4759.5|4758.5|4760|4759.5|4759|4758|1138
1651566120000|2022-05-03 08:22:00|4759|4758|4760|4759|4760|4759|4757|4756|725
1651566130000|2022-05-03 08:22:10|4759.5|4759.5|4759|4758|4760|4759.5|4758.5|4757.5|1308
1651566140000|2022-05-03 08:22:20|4759.5|4758.5|4764|4762.5|4764|4762.5|4759.5|4758.5|3814
1651566150000|2022-05-03 08:22:30|4763.5|4763|4764.5|4763.5|4764.5|4763.5|4763|4763|221
1651566160000|2022-05-03 08:22:40|4764|4764|4764.5|4763.5|4765|4764.5|4764|4763.5|416
1651566170000|2022-05-03 08:22:50|4765|4764|4763.5|4762.5|4765|4764|4762.5|4761.5|1905
1651566180000|2022-05-03 08:23:00|4764|4763|4764|4763|4764|4763|4763.5|4763|0
1651566190000|2022-05-03 08:23:10|4763.5|4762.5|4765|4764|4765|4764.5|4763.5|4762.5|2343
1651566200000|2022-05-03 08:23:20|4764.5|4764.5|4764|4763|4765|4764.5|4763.5|4763|975
1651566210000|2022-05-03 08:23:30|4763.5|4763.5|4765|4764|4765|4764|4763|4762|950
1651566220000|2022-05-03 08:23:40|4764.5|4763.5|4768|4767.5|4768|4767.5|4764|4762.5|3679
1651566230000|2022-05-03 08:23:50|4767.5|4767|4766|4765|4768|4767|4765.5|4764.5|715
1651566240000|2022-05-03 08:24:00|4765.5|4764.5|4766.5|4765.5|4766.5|4765.5|4764.5|4763|2206
1651566250000|2022-05-03 08:24:10|4766|4765|4765|4764|4766|4765|4764.5|4762.5|55
1651566260000|2022-05-03 08:24:20|4765.5|4764.5|4769.5|4768.5|4770|4769|4765.5|4764.5|2094
1651566270000|2022-05-03 08:24:30|4769|4768|4769.5|4768.5|4769.5|4768.5|4768.5|4768|1073
1651566280000|2022-05-03 08:24:40|4770|4769|4768|4767|4770|4769|4767.5|4767|1566
1651566290000|2022-05-03 08:24:50|4768.5|4767.5|4768|4767|4769|4768|4768|4767|64
1651566300000|2022-05-03 08:25:00|4767.5|4766.5|4766|4765|4767.5|4766.5|4765|4764.5|1616
1651566310000|2022-05-03 08:25:10|4765.5|4764.5|4765.5|4764.5|4766|4765|4764|4763|693
1651566320000|2022-05-03 08:25:20|4766|4765|4765.5|4765|4766|4765|4765.5|4765|46
1651566330000|2022-05-03 08:25:30|4766||4766||4766||4766||246
1651566340000|2022-05-03 08:25:40|4765.5|4764.5|4761|4760|4765.5|4764.5|4760.5|4760|1278
1651566350000|2022-05-03 08:25:50|4760.5|4759.5|4760.5|4760|4760.5|4760|4759|4758.5|2895
1651566360000|2022-05-03 08:26:00|4761|4760.5|4763|4762.5|4763.5|4763|4761|4760.5|283
1651566370000|2022-05-03 08:26:10|4762.5|4762|4765|4764|4765.5|4764|4762.5|4762|328
1651566380000|2022-05-03 08:26:20|4764.5|4763.5|4762.5|4762|4764.5|4763.5|4762.5|4762|308
1651566390000|2022-05-03 08:26:30|4763|4762.5|4765|4763.5|4765|4764|4763|4762|1314
1651566400000|2022-05-03 08:26:40|4765.5|4764|4764.5|4763.5|4765.5|4764|4764.5|4763.5|1225
1651566410000|2022-05-03 08:26:50|4764|4763|4763.5|4763|4764|4763.5|4762.5|4761.5|310
1651566420000|2022-05-03 08:27:00|4765|4763.5|4763|4762|4765.5|4764|4763|4762|2418
1651566430000|2022-05-03 08:27:10|4762.5|4761.5|4764|4763|4764.5|4763.5|4762|4761|2560
1651566440000|2022-05-03 08:27:20|4764.5|4763.5|4763|4762|4764.5|4763.5|4763|4762|444
1651566450000|2022-05-03 08:27:30|4762.5|4761.5|4761.5|4761|4762.5|4761.5|4761.5|4761|34
1651566460000|2022-05-03 08:27:40|4762|4761.5|4762|4761.5|4762|4761.5|4762|4761.5|0
1651566470000|2022-05-03 08:27:50|4762.5|4762|4763|4762|4763|4762.5|4762.5|4762|307
1651566480000|2022-05-03 08:28:00|4762.5|4761.5|4764|4763|4764|4763|4762.5|4761.5|1510
1651566490000|2022-05-03 08:28:10||4763.5||4763||4763.5||4763|157
1651566500000|2022-05-03 08:28:20|4763.5|4762.5|4762|4761|4763.5|4762.5|4762|4760.5|241
1651566510000|2022-05-03 08:28:30|4761.5|4760.5|4760.5|4759.5|4761.5|4760.5|4760.5|4758.5|39
1651566520000|2022-05-03 08:28:40|4760|4759|4759.5|4758.5|4760|4759.5|4759.5|4758.5|183
1651566530000|2022-05-03 08:28:50|4760|4759|4762.5|4761|4762.5|4761|4760|4759|482
1651566540000|2022-05-03 08:29:00|4762|4760.5|4760.5|4759.5|4762|4760.5|4760.5|4759.5|273
1651566550000|2022-05-03 08:29:10|4760|4759|4760.5|4759|4760.5|4760|4760|4759|229
1651566560000|2022-05-03 08:29:20|4760|4759.5|4761.5|4760.5|4762|4761|4760|4759|421
1651566570000|2022-05-03 08:29:30|4761|4760|4761|4760|4762|4761|4760|4759|1709
1651566580000|2022-05-03 08:29:40|4761.5|4760.5|4761|4760|4761.5|4761|4761|4760|265
1651566590000|2022-05-03 08:29:50|4761.5|4760.5|4760|4759|4761.5|4761|4760|4759|530
1651566600000|2022-05-03 08:30:00|4759.5|4759.5|4761.5|4760.5|4762|4761.5|4759.5|4759.5|840
1651566610000|2022-05-03 08:30:10|4761|4760|4761|4759.5|4761.5|4760.5|4761|4759.5|0
1651566620000|2022-05-03 08:30:20|4760.5|4759|4760.5|4759.5|4760.5|4759.5|4760.5|4759|0
1651566630000|2022-05-03 08:30:30|4760|4759|4763.5|4762.5|4765.5|4764|4758.5|4757.5|1437
1651566640000|2022-05-03 08:30:40|4763|4762|4763.5|4762.5|4765|4764|4763|4761.5|1456
1651566650000|2022-05-03 08:30:50|4764||4763.5||4764||4763.5||3
1651566660000|2022-05-03 08:31:00|4764||4763.5||4764||4763||0
1651566670000|2022-05-03 08:31:10|4764|4763|4765.5|4765|4766.5|4765.5|4764|4763|1085
1651566680000|2022-05-03 08:31:20|4765|4764.5|4764.5|4763|4765|4764.5|4764|4763|94
1651566690000|2022-05-03 08:31:30||4763.5||4763.5||4763.5||4763|0
1651566700000|2022-05-03 08:31:40|4763.5|4763|4765.5|4765|4765.5|4765|4763.5|4763|439
1651566710000|2022-05-03 08:31:50|4767|4765.5|4766|4764.5|4768|4767|4765.5|4764.5|1875
1651566720000|2022-05-03 08:32:00|4765.5|4765|4765|4764|4765.5|4765|4764.5|4763.5|226
1651566730000|2022-05-03 08:32:10|4764.5|4763.5|4764.5|4763.5|4765|4764.5|4764.5|4763.5|40
1651566740000|2022-05-03 08:32:20|4764|4763|4762.5|4761.5|4764|4763|4762.5|4761.5|319
1651566750000|2022-05-03 08:32:30|4763|4762|4763|4762|4763|4762.5|4762.5|4761.5|639
1651566760000|2022-05-03 08:32:40|4762.5|4761.5|4760|4758.5|4762.5|4761.5|4759|4758|509
1651566770000|2022-05-03 08:32:50|4759.5|4758|4759.5|4758.5|4759.5|4758.5|4759|4757.5|190
1651566780000|2022-05-03 08:33:00|4759|4758|4759.5|4759|4761.5|4760.5|4759|4758|1217
1651566790000|2022-05-03 08:33:10|4760.5|4759.5|4760.5|4759.5|4761.5|4760.5|4760|4759.5|74
1651566800000|2022-05-03 08:33:20|4761|4760|4760.5|4759.5|4761|4760|4758.5|4758|833
1651566810000|2022-05-03 08:33:30|4760|4759|4759|4758.5|4760|4759|4759|4758|229
1651566820000|2022-05-03 08:33:40|4758.5|4758|4759.5|4758.5|4760.5|4760|4758.5|4757.5|547
1651566830000|2022-05-03 08:33:50|4759|4758|4759.5|4758.5|4760|4758.5|4758.5|4757.5|528
1651566840000|2022-05-03 08:34:00|4760|4759|4760.5|4759.5|4760.5|4759.5|4760|4759|130
1651566850000|2022-05-03 08:34:10|4760|4759|4760|4759|4760.5|4759.5|4759|4758.5|853
1651566860000|2022-05-03 08:34:20|4759.5|4758.5|4760|4759.5|4760|4759.5|4759.5|4758.5|256
1651566870000|2022-05-03 08:34:30|4760.5|4760|4759.5|4758.5|4761.5|4760|4759.5|4758.5|74
1651566880000|2022-05-03 08:34:40|4759|4759|4759|4758.5|4759.5|4759|4759|4758|299
1651566890000|2022-05-03 08:34:50|4759.5|4759|4760|4758.5|4760.5|4759|4758.5|4758|547
1651566900000|2022-05-03 08:35:00|4759.5|4759|4760|4759|4760|4759.5|4759.5|4759|3
1651566910000|2022-05-03 08:35:10|4759.5|4759.5|4759|4758.5|4760|4759.5|4759|4758.5|43
1651566920000|2022-05-03 08:35:20|4759.5|4759|4761|4760|4761|4760|4759.5|4759|113
1651566930000|2022-05-03 08:35:30|4760.5|4759.5|4760|4759|4761|4760|4759.5|4759|167
1651566940000|2022-05-03 08:35:40|4759.5||4760||4760||4759.5||0
1651566950000|2022-05-03 08:35:50|4759.5|4758.5|4760|4759|4760|4759|4759|4758.5|433
1651566960000|2022-05-03 08:36:00|4759.5|4758.5|4761.5|4760.5|4761.5|4760.5|4759|4758|3094
1651566970000|2022-05-03 08:36:10|4761|4760|4761.5|4760.5|4761.5|4760.5|4760.5|4760|290
1651566980000|2022-05-03 08:36:20|4761|4760|4762.5|4762|4762.5|4762|4761|4760|184
1651566990000|2022-05-03 08:36:30|4762|4761.5|4760.5|4759.5|4762.5|4761.5|4760|4759.5|779
1651567000000|2022-05-03 08:36:40|4761|4760|4760.5|4759.5|4761.5|4760|4760|4759.5|319
1651567010000|2022-05-03 08:36:50|4760|4760|4762|4760.5|4762|4761|4760|4759.5|243
1651567020000|2022-05-03 08:37:00|4762.5|4761|4762|4761|4763|4762|4761.5|4760.5|996
1651567030000|2022-05-03 08:37:10|4761.5|4760.5|4762|4761|4762|4761.5|4761|4760.5|542
1651567040000|2022-05-03 08:37:20|4762.5|4761.5|4764|4763|4764|4763.5|4762.5|4761.5|243
1651567050000|2022-05-03 08:37:30|4764.5|4763.5|4766|4764.5|4766|4765|4764.5|4763.5|205
1651567060000|2022-05-03 08:37:40|4765.5|4765|4765|4764|4765.5|4765|4765|4764|130
1651567070000|2022-05-03 08:37:50|4764.5|4763.5|4764.5|4763.5|4765|4764|4764|4763|471
1651567080000|2022-05-03 08:38:00|4764|4763|4764|4763|4765|4764|4763.5|4762|35
1651567090000|2022-05-03 08:38:10|4764.5|4762.5|4762|4761|4764.5|4762.5|4762|4761|3
1651567100000|2022-05-03 08:38:20|4762.5|4761.5|4763.5|4762.5|4763.5|4762.5|4762.5|4761.5|208
1651567110000|2022-05-03 08:38:30|4763|4762|4763|4762.5|4763|4762.5|4762.5|4762|608
1651567120000|2022-05-03 08:38:40|4763.5|4763|4762|4761.5|4764.5|4763|4762|4761|988
1651567130000|2022-05-03 08:38:50|4762.5|4761|4764|4762.5|4764|4763|4762.5|4761|497
1651567140000|2022-05-03 08:39:00|4763.5|4763|4764.5|4763.5|4764.5|4764|4763.5|4762.5|150
1651567150000|2022-05-03 08:39:10|4764|4763|4763|4762|4764.5|4763|4762|4761|5633
1651567160000|2022-05-03 08:39:20|4762.5|4762.5|4762|4761|4762.5|4762.5|4761.5|4760.5|1108
1651567170000|2022-05-03 08:39:30|4762.5|4761.5|4764|4763|4764.5|4763.5|4762.5|4761.5|1218
1651567180000|2022-05-03 08:39:40|4764.5|4763.5|4765.5|4764.5|4766.5|4765|4764.5|4763.5|319
1651567190000|2022-05-03 08:39:50|4766|4765|4765.5|4764.5|4766|4765|4765|4764.5|0
1651567200000|2022-05-03 08:40:00|4765|4765|4766|4764.5|4766.5|4765|4764.5|4764|1150
1651567210000|2022-05-03 08:40:10|4766.5|4765|4766|4765|4766.5|4765.5|4766|4764.5|0
1651567220000|2022-05-03 08:40:20|4766.5|4765.5|4765|4764.5|4766.5|4766|4764.5|4763.5|598
1651567230000|2022-05-03 08:40:30|4766|4764|4765.5|4765|4766.5|4765.5|4765.5|4764|669
1651567240000|2022-05-03 08:40:40|4766|4765.5|4767.5|4766.5|4767.5|4766.5|4766|4765.5|799
1651567250000|2022-05-03 08:40:50|4767|4767|4768|4767|4769.5|4768|4767|4767|1128
1651567260000|2022-05-03 08:41:00|4768.5|4767.5|4768|4767|4768.5|4767.5|4768|4767|230
1651567270000|2022-05-03 08:41:10|4767.5||4768||4768||4767.5||0
1651567280000|2022-05-03 08:41:20|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4766.5|4765.5|648
1651567290000|2022-05-03 08:41:30|4767|4766|4765.5|4765|4767|4766|4765.5|4765|393
1651567300000|2022-05-03 08:41:40|4766||4766||4766||4766||150
1651567310000|2022-05-03 08:41:50|4765.5|4764.5|4763.5|4762.5|4766|4764.5|4763.5|4762.5|3091
1651567320000|2022-05-03 08:42:00|4764|4763|4764|4763|4765|4764|4763|4761.5|1972
1651567330000|2022-05-03 08:42:10|4763.5|4762.5|4764|4763|4764|4763.5|4762.5|4761.5|325
1651567340000|2022-05-03 08:42:20|4764.5|4762.5|4764|4763|4765|4764|4763|4762.5|850
1651567350000|2022-05-03 08:42:30|4764.5|4763.5|4766|4765|4766.5|4765.5|4764.5|4763.5|948
1651567360000|2022-05-03 08:42:40|4766.5|4765.5|4767|4766|4767|4766|4766.5|4765|230
1651567370000|2022-05-03 08:42:50|4767.5|4766.5|4765|4764|4768|4767|4765|4763.5|1695
1651567380000|2022-05-03 08:43:00|4764.5|4763.5|4765|4763.5|4765.5|4764.5|4764.5|4763.5|133
1651567390000|2022-05-03 08:43:10|4764.5|4764|4764|4762.5|4764.5|4764|4763.5|4762.5|549
1651567400000|2022-05-03 08:43:20|4763.5|4763|4764|4763|4764|4763|4763|4762.5|224
1651567410000|2022-05-03 08:43:30|4763.5|4762.5|4764.5|4763.5|4764.5|4763.5|4763|4762.5|353
1651567420000|2022-05-03 08:43:40|4764|4763|4763.5|4763|4764.5|4763|4763.5|4762.5|313
1651567430000|2022-05-03 08:43:50|4764|4762.5|4762.5|4761.5|4764.5|4762.5|4762|4761.5|532
1651567440000|2022-05-03 08:44:00|4763|4762|4763.5|4762.5|4763.5|4762.5|4763|4762|416
1651567450000|2022-05-03 08:44:10|4763|4763|4764|4763.5|4764.5|4763.5|4763|4762.5|659
1651567460000|2022-05-03 08:44:20|4764.5|4764|4763|4762|4765.5|4764|4762.5|4762|2130
1651567470000|2022-05-03 08:44:30|4762.5|4761.5|4762|4761.5|4762.5|4761.5|4761.5|4760.5|472
1651567480000|2022-05-03 08:44:40|4762.5|4762|4762.5|4761|4763|4762|4762|4761|366
1651567490000|2022-05-03 08:44:50|4762|4761.5|4762|4761|4762.5|4761.5|4762|4761|409
1651567500000|2022-05-03 08:45:00|4762.5|4761.5|4763|4762.5|4763|4762.5|4762.5|4761.5|207
1651567510000|2022-05-03 08:45:10|4762.5|4762|4760.5|4759.5|4762.5|4762|4760.5|4759.5|1804
1651567520000|2022-05-03 08:45:20|4761|4760|4760.5|4759.5|4761|4760|4760.5|4759.5|21
1651567530000|2022-05-03 08:45:30|4760|4759|4759.5|4759|4760.5|4759|4759|4758|1182
1651567540000|2022-05-03 08:45:40|4759|4758.5|4759.5|4758.5|4759.5|4758.5|4759|4757.5|308
1651567550000|2022-05-03 08:45:50|4759|4758|4759.5|4758.5|4759.5|4759|4758.5|4757.5|652
1651567560000|2022-05-03 08:46:00|4759|4758|4759.5|4758|4759.5|4758.5|4757|4756.5|3124
1651567570000|2022-05-03 08:46:10|4759|4758.5|4758.5|4757.5|4759.5|4758.5|4758.5|4757.5|632
1651567580000|2022-05-03 08:46:20|4759|4757|4758|4757|4759|4757.5|4757.5|4756.5|1265
1651567590000|2022-05-03 08:46:30|4758.5|4757.5|4759.5|4758.5|4759.5|4759|4758.5|4757.5|220
1651567600000|2022-05-03 08:46:40|4760|4759|4760.5|4759.5|4760.5|4759.5|4759.5|4758|670
1651567610000|2022-05-03 08:46:50|4761|4760|4761.5|4760|4763|4761.5|4761|4760|1807
1651567620000|2022-05-03 08:47:00|4761|4760.5|4761.5|4760.5|4762|4761|4761|4760.5|12
1651567630000|2022-05-03 08:47:10|4762|4761|4765|4763.5|4765|4763.5|4762|4761|810
1651567640000|2022-05-03 08:47:20|4764.5|4763|4764.5|4763.5|4765|4763.5|4763.5|4763|2171
1651567650000|2022-05-03 08:47:30|4764|4763|4765|4764|4765|4764.5|4764|4763|279
1651567660000|2022-05-03 08:47:40||4764.5||4764.5||4764.5||4764|22
1651567670000|2022-05-03 08:47:50|4765.5|4765|4768|4767|4768.5|4767|4765.5|4764.5|495
1651567680000|2022-05-03 08:48:00|4768.5|4767.5|4767.5|4767|4768.5|4767.5|4767.5|4767|163
1651567690000|2022-05-03 08:48:10|4768|4766.5|4767|4765.5|4768|4766.5|4766|4765.5|1025
1651567700000|2022-05-03 08:48:20|4766.5|4766|4766|4765.5|4767|4766|4766|4765.5|34
1651567710000|2022-05-03 08:48:30|4765.5|4765|4765|4764|4765.5|4765|4764|4763.5|1385
1651567720000|2022-05-03 08:48:40|4764.5|4763.5|4763|4762|4764.5|4764|4763|4762|1007
1651567730000|2022-05-03 08:48:50|4762.5|4762.5|4762.5|4761.5|4762.5|4762.5|4761.5|4760.5|764
1651567740000|2022-05-03 08:49:00||4762||4761.5||4762||4761.5|0
1651567750000|2022-05-03 08:49:10|4762||4762||4762||4762||0
1651567760000|2022-05-03 08:49:20|4761.5|4761|4760.5|4759.5|4762.5|4761|4760.5|4759.5|1872
1651567770000|2022-05-03 08:49:30|4761|4760|4761|4760|4761|4760.5|4760.5|4759.5|253
1651567780000|2022-05-03 08:49:40|4760.5|4759.5|4758|4757|4760.5|4759.5|4758|4757|605
1651567790000|2022-05-03 08:49:50|4758.5|4757.5|4758.5|4758|4758.5|4758|4758.5|4757|469
1651567800000|2022-05-03 08:50:00|4759|4758.5|4759|4758|4759.5|4758.5|4758.5|4757.5|1247
1651567810000|2022-05-03 08:50:10|4759.5|4758.5|4760.5|4759.5|4760.5|4760|4759.5|4758.5|399
1651567820000|2022-05-03 08:50:20|4761|4760|4761|4760|4761|4760.5|4761|4760|150
1651567830000|2022-05-03 08:50:30|4761.5|4760.5|4762|4761|4762|4761.5|4761.5|4760.5|240
1651567840000|2022-05-03 08:50:40|4761.5|4760.5|4760.5|4760|4762|4760.5|4760.5|4760|644
1651567850000|2022-05-03 08:50:50|4760|4759.5|4760.5|4760|4760.5|4760|4760|4759|162
1651567860000|2022-05-03 08:51:00|4760|4759.5|4761|4760|4761.5|4760.5|4760|4759.5|1723
1651567870000|2022-05-03 08:51:10|4761.5|4760.5|4763.5|4762|4764|4763.5|4761.5|4760.5|4810
1651567880000|2022-05-03 08:51:20|4763|4762.5|4763.5|4762.5|4764|4763|4763|4762|150
1651567890000|2022-05-03 08:51:30|4765.5|4763|4764|4763.5|4765.5|4764|4763.5|4762|7752
1651567900000|2022-05-03 08:51:40|4766|4764|4766|4765|4768|4767|4765.5|4764|3623
1651567910000|2022-05-03 08:51:50|4766.5|4765.5|4765.5|4765|4766.5|4765.5|4765.5|4765|1239
1651567920000|2022-05-03 08:52:00|4765|4764.5|4768.5|4768|4769|4768|4765|4764.5|2451
1651567930000|2022-05-03 08:52:10|4769|4767.5|4767.5|4767|4769|4767.5|4767|4765.5|839
1651567940000|2022-05-03 08:52:20|4767|4766.5|4766.5|4765.5|4767|4766.5|4766.5|4765|83
1651567950000|2022-05-03 08:52:30|4767|4766|4766.5|4765.5|4768|4766.5|4766|4765|1695
1651567960000|2022-05-03 08:52:40|4767|4766|4768|4767|4768|4767|4767|4766|128
1651567970000|2022-05-03 08:52:50|4768.5|4767.5|4767.5|4766.5|4769|4767.5|4767.5|4766.5|927
1651567980000|2022-05-03 08:53:00|4767|4766|4767.5|4766.5|4768|4767|4767|4766|816
1651567990000|2022-05-03 08:53:10|4767|4766|4770|4769|4770|4769.5|4766.5|4765.5|2006
1651568000000|2022-05-03 08:53:20|4769.5|4768.5|4769.5|4768.5|4770|4769|4769|4768|478
1651568010000|2022-05-03 08:53:30|4770|4769|4770|4769|4770|4769|4770|4769|150
1651568020000|2022-05-03 08:53:40|4769.5|4768.5|4769.5|4768.5|4770|4768.5|4769.5|4768|417
1651568030000|2022-05-03 08:53:50|4769|4768|4771|4770|4771|4770|4768|4767|1887
1651568040000|2022-05-03 08:54:00|4770.5|4769.5|4772|4771|4772|4771|4770|4769|2451
1651568050000|2022-05-03 08:54:10|4772.5|4771.5|4774|4773|4774|4773|4771.5|4770.5|1784
1651568060000|2022-05-03 08:54:20|4774.5|4773.5|4775|4774|4775|4774|4774.5|4773.5|489
1651568070000|2022-05-03 08:54:30|4774.5|4773.5|4776|4774|4776.5|4775|4774.5|4773.5|4910
1651568080000|2022-05-03 08:54:40|4775.5|4773.5|4773.5|4772.5|4775.5|4773.5|4773|4772|647
1651568090000|2022-05-03 08:54:50|4774|4773|4776|4775|4776.5|4775|4774|4773|1319
1651568100000|2022-05-03 08:55:00|4776.5|4775.5|4776|4775|4776.5|4775.5|4775.5|4775|1190
1651568110000|2022-05-03 08:55:10|4775.5|4774.5|4775|4774|4776|4774.5|4774.5|4773|1172
1651568120000|2022-05-03 08:55:20|4775.5|4774.5|4776|4775|4776|4775|4775.5|4774|6
1651568130000|2022-05-03 08:55:30||4775.5||4775||4775.5||4775|284
1651568140000|2022-05-03 08:55:40|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|4775.5|4774|623
1651568150000|2022-05-03 08:55:50|4775|4774|4775|4774|4775|4774|4775|4774|0
1651568160000|2022-05-03 08:56:00|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|4774|4772.5|783
1651568170000|2022-05-03 08:56:10|4775|4774|4776|4775|4776|4775|4775|4774|354
1651568180000|2022-05-03 08:56:20|4776.5|4775.5|4776|4775|4776.5|4775.5|4775.5|4774|923
1651568190000|2022-05-03 08:56:30|4776.5|4775.5|4776|4775|4776.5|4775.5|4776|4775|517
1651568200000|2022-05-03 08:56:40|4776.5|4775.5|4776|4775.5|4776.5|4775.5|4776|4775|720
1651568210000|2022-05-03 08:56:50|4775.5|4775|4776|4775|4776|4775|4775.5|4774.5|214
1651568220000|2022-05-03 08:57:00|4775.5||4775.5||4776||4775.5||5
1651568230000|2022-05-03 08:57:10|4775|4774.5|4774.5|4773.5|4775|4774.5|4774.5|4773.5|833
1651568260000|2022-05-03 08:57:40|4774|4773|4773|4772|4774|4773.5|4773|4772|619
1651568270000|2022-05-03 08:57:50|4773.5|4772.5|4773.5|4772.5|4773.5|4773|4773.5|4772.5|721
1651568280000|2022-05-03 08:58:00|4773|4771.5|4773.5|4772|4773.5|4772|4773|4771.5|1126
1651568290000|2022-05-03 08:58:10|4773|4772.5|4773.5|4772|4773.5|4772.5|4773|4772|0
1651568300000|2022-05-03 08:58:20|4774|4772.5|4775|4774|4775|4774|4774|4772.5|221
1651568310000|2022-05-03 08:58:30||4773.5||4773.5||4773.5||4773.5|0
1651568320000|2022-05-03 08:58:40||4774||4774||4774||4774|0
1651568330000|2022-05-03 08:58:50|4774.5|4772.5|4775.5|4774.5|4776|4774.5|4773|4772.5|3244
1651568340000|2022-05-03 08:59:00|4775||4775.5||4775.5||4775||72
1651568350000|2022-05-03 08:59:10|4775|4774|4773|4772|4775|4774|4773|4772|843
1651568360000|2022-05-03 08:59:20|4773.5|4772.5|4773.5|4772.5|4773.5|4773|4773.5|4772|315
1651568370000|2022-05-03 08:59:30|||||||||173
1651568380000|2022-05-03 08:59:40|4774.5|4773|4774|4773.5|4774.5|4773.5|4774|4773|1428
1651568390000|2022-05-03 08:59:50|4774.5|4774|4774|4773|4775|4774.5|4774|4773|3559
1651568400000|2022-05-03 09:00:00|4773.5|4772.5|4773|4772|4774.5|4773|4773|4772|151
1651568410000|2022-05-03 09:00:10|4773.5|4772.5|4775|4773.5|4775|4773.5|4773.5|4772.5|626
1651568420000|2022-05-03 09:00:20|4774.5||4774.5||4775||4774.5||0
1651568430000|2022-05-03 09:00:30|4774||4774.5||4774.5||4774||0
1651568440000|2022-05-03 09:00:40|4774|4773|4772.5|4771.5|4774.5|4773|4772.5|4771|1187
1651568450000|2022-05-03 09:00:50|4772|4771|4770|4769|4772.5|4771.5|4769.5|4769|499
1651568460000|2022-05-03 09:01:00|4769.5|4769.5|4769.5|4768.5|4770.5|4769.5|4769.5|4768.5|975
1651568470000|2022-05-03 09:01:10|4769|4768|4769|4768|4769|4768|4769|4768|437
1651568480000|2022-05-03 09:01:20|4768.5|4767.5|4768|4767|4768.5|4767.5|4768|4767|405
1651568490000|2022-05-03 09:01:30|4767.5|4767.5|4769|4768.5|4769|4768.5|4767.5|4767.5|475
1651568500000|2022-05-03 09:01:40|||||||||29
1651568510000|2022-05-03 09:01:50|4769.5|4769|4770|4769|4770|4769|4769.5|4769|1764
1651568520000|2022-05-03 09:02:00|4769.5|4769.5|4770|4769.5|4770|4769.5|4769.5|4769.5|8
1651568530000|2022-05-03 09:02:10|4769.5|4769|4769.5|4768|4770|4769|4769|4767.5|485
1651568540000|2022-05-03 09:02:20|4769|4768.5|4769.5|4768.5|4769.5|4768.5|4769|4768|899
1651568550000|2022-05-03 09:02:30|4769|4768|4770|4769|4770|4769|4769|4768|265
1651568560000|2022-05-03 09:02:40|4769.5||4770||4770||4769.5||24
1651568570000|2022-05-03 09:02:50|4769|4768.5|4769|4768|4769.5|4769|4768.5|4767.5|1092
1651568590000|2022-05-03 09:03:10||4768.5||4768||4768.5||4768|0
1651568620000|2022-05-03 09:03:40|4769.5|4768.5|4770|4769|4770|4769|4769.5|4768.5|236
1651568630000|2022-05-03 09:03:50|4769|4768.5|4770|4769|4770|4769|4769|4768|900
1651568640000|2022-05-03 09:04:00|4769.5|4768.5|4770|4768.5|4770|4768.5|4769.5|4768|0
1651568650000|2022-05-03 09:04:10|4769.5|4768|4768|4767|4769.5|4768.5|4768|4766.5|298
1651568660000|2022-05-03 09:04:20|4767.5|4766.5|4767|4766|4767.5|4767|4766.5|4765.5|134
1651568670000|2022-05-03 09:04:30|4768.5|4766.5|4770|4768.5|4771.5|4770.5|4768.5|4766.5|3017
1651568680000|2022-05-03 09:04:40|4769.5|4769|4770|4769|4770.5|4770|4769.5|4768.5|1625
1651568690000|2022-05-03 09:04:50|4770.5|4769.5|4773|4772|4773|4772.5|4770.5|4769.5|577
1651568700000|2022-05-03 09:05:00|4772.5|4772.5|4774|4772.5|4774|4773|4772|4771.5|955
1651568710000|2022-05-03 09:05:10|4773.5|4773|4773.5|4772|4774|4773|4772.5|4771.5|1094
1651568720000|2022-05-03 09:05:20|4773|4771.5|4772.5|4771.5|4773.5|4772.5|4772.5|4771.5|1521
1651568730000|2022-05-03 09:05:30|4773|4771|4772.5|4771.5|4773|4771.5|4771.5|4771|1071
1651568740000|2022-05-03 09:05:40|4772|4771|4770.5|4769.5|4772|4771|4770.5|4769.5|845
1651568750000|2022-05-03 09:05:50|4770|4769|4769.5|4768.5|4770.5|4770|4769.5|4768.5|317
1651568760000|2022-05-03 09:06:00|4770|4769|4769.5|4769|4770|4769|4769|4768.5|1499
1651568770000|2022-05-03 09:06:10|4770|4769.5|4769.5|4769|4770|4769.5|4769|4767.5|2729
1651568780000|2022-05-03 09:06:20|4770|4769.5|4769|4768|4770.5|4769.5|4769|4768|2864
1651568790000|2022-05-03 09:06:30|4769.5|4768.5|4769|4768|4769.5|4769|4769|4768|841
1651568800000|2022-05-03 09:06:40|4769.5|4768.5|4769.5|4768.5|4770.5|4769.5|4769|4768.5|2518
1651568810000|2022-05-03 09:06:50|4770|4769|4770|4769|4770.5|4769.5|4769.5|4769|2290
1651568820000|2022-05-03 09:07:00|4770.5|4769.5|4772|4771.5|4772|4771.5|4770|4769|19990
1651568830000|2022-05-03 09:07:10|4771.5|4771|4772|4771|4772|4771.5|4771.5|4771|1316
1651568840000|2022-05-03 09:07:20|4771.5|4770.5|4772.5|4771.5|4772.5|4771.5|4771|4770|808
1651568850000|2022-05-03 09:07:30|4773|4772|4772|4770.5|4774|4772.5|4771.5|4770.5|814
1651568860000|2022-05-03 09:07:40|4771.5|4770|4770.5|4769.5|4771.5|4770|4770.5|4769.5|961
1651568870000|2022-05-03 09:07:50|4771|4770|4771|4770.5|4771.5|4770.5|4771|4770|106
1651568880000|2022-05-03 09:08:00|4771.5|4771|4771|4769.5|4772|4771|4771|4769.5|270
1651568890000|2022-05-03 09:08:10|4771.5|4770|4772|4771|4772|4771|4771|4769.5|1062
1651568900000|2022-05-03 09:08:20|4772.5|4771.5|4774|4773|4774|4773|4772.5|4771.5|41
1651568910000|2022-05-03 09:08:30|4773.5|4772.5|4773|4772.5|4774|4772.5|4773|4772|895
1651568920000|2022-05-03 09:08:40|4772.5|4772|4775|4774|4775|4774.5|4772.5|4772|2880
1651568930000|2022-05-03 09:08:50|4775.5|4774.5|4775.5|4775|4776|4775|4775.5|4774.5|596
1651568940000|2022-05-03 09:09:00|4775|4774.5|4775.5|4774.5|4775.5|4774.5|4775|4773.5|598
1651568950000|2022-05-03 09:09:10|4775|4774|4776|4775|4776|4775|4774.5|4774|811
1651568960000|2022-05-03 09:09:20|4776.5|4775.5|4776|4775.5|4776.5|4775.5|4776|4775|267
1651568970000|2022-05-03 09:09:30|4776.5|4776|4777|4776.5|4777|4776.5|4776|4775.5|879
1651568980000|2022-05-03 09:09:40|4777.5|4777|4778.5|4777.5|4778.5|4777.5|4777.5|4777|369
1651568990000|2022-05-03 09:09:50|4778||4778.5||4778.5||4778||0
1651569000000|2022-05-03 09:10:00|4779|4778|4778|4777|4780|4779.5|4778|4777|7131
1651569010000|2022-05-03 09:10:10|4777.5|4776.5|4778|4777|4778|4777|4777|4776|119
1651569020000|2022-05-03 09:10:20|4777.5|4776.5|4777|4776.5|4777.5|4776.5|4777|4776.5|333
1651569030000|2022-05-03 09:10:30|4777.5|4777|4778|4777.5|4778|4777.5|4777.5|4777|77
1651569040000|2022-05-03 09:10:40|4777.5|4777|4777|4776.5|4778|4777|4777|4776.5|301
1651569050000|2022-05-03 09:10:50|4777.5||4778||4778||4777.5||150
1651569060000|2022-05-03 09:11:00|4777.5|4777|4777.5|4777|4777.5|4777|4777.5|4777|10
1651569080000|2022-05-03 09:11:20|4778|4777.5|4777.5|4777|4778|4777.5|4777.5|4777|43
1651569090000|2022-05-03 09:11:30|4778|4777.5|4778|4777.5|4778|4777.5|4778|4777.5|208
1651569100000|2022-05-03 09:11:40|4778.5|4778|4779.5|4779|4780|4779.5|4778.5|4778|2605
1651569110000|2022-05-03 09:11:50|4780|4779.5|4779.5|4779|4780|4779.5|4779.5|4779|150
1651569120000|2022-05-03 09:12:00|4780|4779.5|4780|4779.5|4780.5|4779.5|4779.5|4778|2565
1651569130000|2022-05-03 09:12:10|4780.5|4780|4781|4780|4781|4780|4780.5|4779.5|1252
1651569140000|2022-05-03 09:12:20|4781.5|4779.5|4780.5|4779.5|4781.5|4780|4780.5|4779.5|722
1651569150000|2022-05-03 09:12:30|4780|4779|4779.5|4779|4780|4779|4779.5|4778.5|540
1651569160000|2022-05-03 09:12:40||4778.5||4779||4779||4778.5|104
1651569170000|2022-05-03 09:12:50||4778.5||4778.5||4778.5||4778.5|28
1651569190000|2022-05-03 09:13:10|4780|4779|4779|4778|4780|4779|4779|4778|562
1651569200000|2022-05-03 09:13:20|4778.5|4777.5|4776.5|4775.5|4778.5|4777.5|4776.5|4775.5|1292
1651569210000|2022-05-03 09:13:30|4776|4775|4776.5|4775.5|4776.5|4775.5|4775.5|4775|1422
1651569220000|2022-05-03 09:13:40|4777|4776|4777.5|4776.5|4777.5|4776.5|4776.5|4775.5|222
1651569230000|2022-05-03 09:13:50|4778|4777|4779.5|4778|4779.5|4778.5|4777.5|4776.5|3356
1651569240000|2022-05-03 09:14:00|4779|4777.5|4777.5|4776.5|4779|4778|4777|4776|1537
1651569250000|2022-05-03 09:14:10|4778|4777|4778|4777|4778|4777.5|4778|4776.5|716
1651569260000|2022-05-03 09:14:20|4777.5|4777.5|4777.5|4776.5|4778|4777.5|4777.5|4776|502
1651569270000|2022-05-03 09:14:30||4776||4777||4777||4776|0
1651569280000|2022-05-03 09:14:40|4777|4776.5|4774|4773|4777|4776.5|4773|4772|7475
1651569290000|2022-05-03 09:14:50|4773.5|4772.5|4777|4776|4777|4776|4773.5|4772.5|1840
1651569300000|2022-05-03 09:15:00|4776.5|4775.5|4773|4772.5|4776.5|4775.5|4772|4771|1387
1651569310000|2022-05-03 09:15:10|4772.5|4772|4773|4772|4773|4772.5|4771.5|4770|210
1651569320000|2022-05-03 09:15:20|4772.5|4772.5|4773.5|4773|4774.5|4773.5|4772.5|4772|78
1651569330000|2022-05-03 09:15:30|4774|4772.5|4773|4772|4774|4772.5|4772.5|4771.5|164
1651569340000|2022-05-03 09:15:40|4773.5|4772.5|4774|4773|4775|4774|4773.5|4772.5|681
1651569350000|2022-05-03 09:15:50|4774.5|4772.5|4774.5|4773.5|4774.5|4774|4772.5|4772|1119
1651569360000|2022-05-03 09:16:00|4775|4774|4775|4773.5|4775|4774|4774.5|4773.5|0
1651569370000|2022-05-03 09:16:10|4774.5|4774|4777|4776|4777|4776|4774.5|4774|610
1651569380000|2022-05-03 09:16:20|4776.5|4775.5|4776|4775|4776.5|4775.5|4775.5|4775|444
1651569390000|2022-05-03 09:16:30|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|4774.5|4773.5|1002
1651569400000|2022-05-03 09:16:40|4775|4774|4773.5|4772.5|4775|4774|4773|4772|2115
1651569410000|2022-05-03 09:16:50|4774|4773|4774.5|4773.5|4775|4774|4773.5|4773|325
1651569420000|2022-05-03 09:17:00|4775|4774|4774.5|4773.5|4775|4774|4774|4773.5|456
1651569430000|2022-05-03 09:17:10|4774|4773|4774.5|4773.5|4774.5|4773.5|4774|4773|185
1651569440000|2022-05-03 09:17:20|4775|4774|4776.5|4775.5|4777|4775.5|4775|4774|1056
1651569450000|2022-05-03 09:17:30|4776||4776||4776.5||4776||0
1651569470000|2022-05-03 09:17:50|4776.5|4776|4778|4777|4778|4777.5|4776.5|4776|367
1651569480000|2022-05-03 09:18:00|4777.5|4777.5|4778|4777.5|4779|4778|4777.5|4777|1342
1651569490000|2022-05-03 09:18:10|4778.5|4777|4778|4777|4778.5|4777|4777.5|4777|330
1651569500000|2022-05-03 09:18:20|4777.5|4776.5|4776.5|4776|4777.5|4776.5|4776.5|4775.5|974
1651569510000|2022-05-03 09:18:30|4776|4775.5|4776|4775.5|4776|4775.5|4776|4775.5|94
1651569520000|2022-05-03 09:18:40|4775.5|4775|4775.5|4774.5|4776|4775|4775.5|4774|483
1651569530000|2022-05-03 09:18:50|4775|4774|4775|4774|4775|4774.5|4774.5|4773.5|1062
1651569540000|2022-05-03 09:19:00|4774.5|4773.5|4775.5|4774.5|4775.5|4774.5|4773.5|4772.5|1238
1651569550000|2022-05-03 09:19:10|4776|4775|4775.5|4774.5|4776|4775|4775.5|4774.5|0
1651569560000|2022-05-03 09:19:20|4775|4774|4775.5|4774.5|4775.5|4775|4774.5|4774|1392
1651569570000|2022-05-03 09:19:30|4775|4774|4774.5|4773.5|4775|4774.5|4773.5|4773|876
1651569580000|2022-05-03 09:19:40|4775|4774|4775.5|4774.5|4776|4775|4775|4774|1030
1651569590000|2022-05-03 09:19:50|4775|4774|4773.5|4772.5|4776|4774.5|4773.5|4772.5|636
1651569600000|2022-05-03 09:20:00|4774|4773|4774|4773.5|4774.5|4773.5|4774|4772.5|131
1651569610000|2022-05-03 09:20:10|4773.5|4773|4773.5|4772.5|4774.5|4773|4773|4772.5|381
1651569620000|2022-05-03 09:20:20|4773|4772|4772|4771.5|4773.5|4772.5|4772|4771.5|1711
1651569630000|2022-05-03 09:20:30|4771.5|4771|4770.5|4769.5|4771.5|4771|4769.5|4769|1048
1651569640000|2022-05-03 09:20:40|4771|4770|4771.5|4770.5|4772|4770.5|4771|4770|0
1651569650000|2022-05-03 09:20:50|4771|4770|4770.5|4770|4771|4770|4770|4769|567
1651569660000|2022-05-03 09:21:00|4771|4770.5|4771.5|4770.5|4771.5|4771|4771|4770.5|109
1651569670000|2022-05-03 09:21:10|4771|4770|4772.5|4771.5|4772.5|4771.5|4770.5|4769|391
1651569680000|2022-05-03 09:21:20|4772|4771|4771|4770|4772|4771|4771|4770|716
1651569690000|2022-05-03 09:21:30|4770.5|4770.5|4770|4769|4770.5|4770.5|4769.5|4769|328
1651569700000|2022-05-03 09:21:40|4769.5|4768.5|4769|4768|4769.5|4768.5|4768.5|4767.5|826
1651569710000|2022-05-03 09:21:50|4769.5|4768.5|4769|4768|4769.5|4768.5|4769|4768|339
1651569720000|2022-05-03 09:22:00|4769.5|4768.5|4772|4771|4772|4771|4769.5|4768.5|1043
1651569730000|2022-05-03 09:22:10|4772.5|4770.5|4772.5|4771.5|4772.5|4771.5|4771.5|4770.5|0
1651569740000|2022-05-03 09:22:20|4772|4771|4774|4773|4774.5|4773|4771.5|4770.5|190
1651569750000|2022-05-03 09:22:30|4774.5|4773.5|4774.5|4773.5|4775|4773.5|4774.5|4773.5|0
1651569760000|2022-05-03 09:22:40|4775|4774|4775.5|4774.5|4776.5|4775.5|4775|4774|2293
1651569770000|2022-05-03 09:22:50|4775|4774|4773|4772|4775.5|4774|4773|4772|1285
1651569780000|2022-05-03 09:23:00|4773.5|4772.5|4774|4773.5|4774|4773.5|4773|4772|218
1651569790000|2022-05-03 09:23:10|4774.5|4774|4773|4772|4775|4774|4772.5|4771.5|772
1651569800000|2022-05-03 09:23:20|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|4772|4771.5|178
1651569810000|2022-05-03 09:23:30|4772|4772|4772|4771.5|4772|4772|4772|4771.5|190
1651569820000|2022-05-03 09:23:40|4771.5|4771|4771|4770.5|4771.5|4771|4771|4770|669
1651569830000|2022-05-03 09:23:50|4770.5|4770|4770.5|4770|4770.5|4770|4770.5|4770|13
1651569840000|2022-05-03 09:24:00|4770|4769.5|4767|4765.5|4770|4769.5|4766.5|4765.5|575
1651569850000|2022-05-03 09:24:10|4766.5|4765|4768.5|4767.5|4768.5|4767.5|4766.5|4765|638
1651569860000|2022-05-03 09:24:20|4769|4768|4769|4767.5|4769.5|4768.5|4768.5|4767.5|0
1651569870000|2022-05-03 09:24:30|4769.5|4768|4769.5|4768|4769.5|4768.5|4767|4766|3713
1651569880000|2022-05-03 09:24:40|4769|4767.5|4768.5|4767.5|4769|4768|4768|4767|100
1651569890000|2022-05-03 09:24:50|4767.5|4767|4768.5|4767.5|4768.5|4767.5|4767|4766.5|434
1651569900000|2022-05-03 09:25:00|4768|4767|4768|4766.5|4768|4767.5|4768|4766.5|66
1651569910000|2022-05-03 09:25:10|4767.5|4767.5|4767.5|4766.5|4768|4767.5|4767.5|4766.5|1731
1651569920000|2022-05-03 09:25:20|4767|4766|4765.5|4764.5|4767|4766|4765.5|4764.5|485
1651569930000|2022-05-03 09:25:30|4766|4765|4767|4765.5|4767|4765.5|4766|4764.5|445
1651569940000|2022-05-03 09:25:40|4766.5|4766|4766|4765|4767|4766|4766|4765|0
1651569950000|2022-05-03 09:25:50|4765.5|4764.5|4766|4765.5|4766.5|4765.5|4764.5|4764|449
1651569960000|2022-05-03 09:26:00|4766.5||4766.5||4766.5||4766.5||0
1651569970000|2022-05-03 09:26:10|4766|4765|4765|4764.5|4766|4765|4764|4763|366
1651569980000|2022-05-03 09:26:20|4766|4765|4766.5|4765.5|4766.5|4765.5|4765.5|4765|134
1651569990000|2022-05-03 09:26:30|4767|4766|4767.5|4766.5|4768.5|4767.5|4766.5|4765.5|834
1651570000000|2022-05-03 09:26:40|4767|4766|4765.5|4764.5|4767.5|4766.5|4765.5|4764.5|463
1651570010000|2022-05-03 09:26:50|4765|4764|4764|4763|4765|4764|4763.5|4762|247
1651570020000|2022-05-03 09:27:00|4764.5|4763.5|4764.5|4763.5|4765|4764.5|4764.5|4763.5|37
1651570030000|2022-05-03 09:27:10|4765|4764|4765|4764|4765|4764|4765|4764|36
1651570050000|2022-05-03 09:27:30|4764.5|4763.5|4763.5|4762.5|4764.5|4763.5|4763.5|4762|1239
1651570060000|2022-05-03 09:27:40|4763|4762|4763|4761.5|4763|4762|4763|4761.5|228
1651570070000|2022-05-03 09:27:50|4762.5|4762|4763.5|4762|4763.5|4762.5|4761|4760|837
1651570080000|2022-05-03 09:28:00|4763|4762.5|4763.5|4762.5|4763.5|4763|4762.5|4762|13
1651570090000|2022-05-03 09:28:10|4764|4763|4766.5|4765.5|4766.5|4765.5|4764|4763|417
1651570100000|2022-05-03 09:28:20|4767|4766|4767|4766|4767.5|4766.5|4766.5|4765.5|408
1651570110000|2022-05-03 09:28:30|4767.5|4766.5|4769.5|4768.5|4769.5|4768.5|4767.5|4766.5|1023
1651570120000|2022-05-03 09:28:40||4769||4769||4769||4769|0
1651570130000|2022-05-03 09:28:50|4769|4768.5|4769.5|4768.5|4769.5|4768.5|4769|4768.5|671
1651570140000|2022-05-03 09:29:00|4769|4769|4769.5|4768.5|4769.5|4769|4768.5|4768|936
1651570150000|2022-05-03 09:29:10|4770|4769|4770|4769|4770.5|4770|4769.5|4769|990
1651570160000|2022-05-03 09:29:20|4770.5|4768.5|4771|4770|4771.5|4770|4769|4768.5|504
1651570170000|2022-05-03 09:29:30|4771.5|4770.5|4770|4769.5|4771.5|4770.5|4770|4769.5|565
1651570180000|2022-05-03 09:29:40|4769.5|4769|4769|4768.5|4770|4769|4769|4768.5|754
1651570190000|2022-05-03 09:29:50|4768.5|4768|4768.5|4768|4769|4768.5|4768.5|4768|393
1651570200000|2022-05-03 09:30:00|4768|4767.5|4766|4765|4768|4767.5|4765|4764|3108
1651570210000|2022-05-03 09:30:10|4765.5|4764.5|4765|4764|4766.5|4766|4765|4764|1735
1651570220000|2022-05-03 09:30:20|4764.5|4764.5|4763.5|4762.5|4764.5|4764.5|4763.5|4762|2136
1651570230000|2022-05-03 09:30:30|4764|4763|4764.5|4763|4765.5|4764|4764|4763|0
1651570240000|2022-05-03 09:30:40||4763.5||4763.5||4763.5||4763|0
1651570250000|2022-05-03 09:30:50|4765|4764|4765|4764|4765|4764|4765|4764|185
1651570260000|2022-05-03 09:31:00|4765.5|4764.5|4766|4765|4766.5|4765.5|4765|4764|90
1651570270000|2022-05-03 09:31:10|4766.5|4765.5|4764|4763.5|4766.5|4765.5|4764|4763.5|647
1651570280000|2022-05-03 09:31:20|4763.5|4763|4763.5|4762.5|4764|4763|4763|4762|255
1651570290000|2022-05-03 09:31:30|4763|4762|4761.5|4760.5|4763|4762.5|4761.5|4760|306
1651570300000|2022-05-03 09:31:40|4761|4760|4761|4760|4761.5|4760.5|4760.5|4759.5|596
1651570310000|2022-05-03 09:31:50|4760.5|4759.5|4761|4760|4761|4760|4759.5|4759|842
1651570320000|2022-05-03 09:32:00|4760.5|4759.5|4760|4759|4761|4760|4760|4759|437
1651570330000|2022-05-03 09:32:10|4760.5|4759.5|4761.5|4760.5|4762|4761|4760.5|4759.5|681
1651570340000|2022-05-03 09:32:20|4761|4760|4761.5|4760.5|4761.5|4760.5|4760.5|4759.5|402
1651570350000|2022-05-03 09:32:30|4761|4761|4763|4762|4763|4762|4761|4760.5|474
1651570360000|2022-05-03 09:32:40|4763.5|4762.5|4763.5|4762.5|4763.5|4763|4763|4762.5|194
1651570370000|2022-05-03 09:32:50|4763|4762|4761|4760.5|4763|4762|4761|4760.5|220
1651570380000|2022-05-03 09:33:00|4760.5|4760|4760.5|4759.5|4761|4760|4760.5|4759.5|20
1651570390000|2022-05-03 09:33:10|4760|4759|4761.5|4760|4761.5|4760|4760|4759|1436
1651570400000|2022-05-03 09:33:20|4761|4760.5|4761.5|4760.5|4761.5|4761|4761|4760|66
1651570410000|2022-05-03 09:33:30|4761||4761.5||4761.5||4761||0
1651570420000|2022-05-03 09:33:40|4761|4760|4761|4759.5|4761.5|4760|4761|4759.5|296
1651570430000|2022-05-03 09:33:50|4760.5||4760.5||4760.5||4760.5||0
1651570440000|2022-05-03 09:34:00|4761|4760|4761.5|4760|4761.5|4761|4761|4760|123
1651570450000|2022-05-03 09:34:10|4761|4759.5|4761.5|4760.5|4761.5|4760.5|4760|4759.5|612
1651570460000|2022-05-03 09:34:20|4761|4761|4761.5|4760.5|4761.5|4761|4760.5|4759.5|1413
1651570470000|2022-05-03 09:34:30|4761|4760|4760|4759|4761|4760|4760|4759|0
1651570480000|2022-05-03 09:34:40|4760.5|4759.5|4760|4759|4760.5|4759.5|4759.5|4759|395
1651570490000|2022-05-03 09:34:50|4759.5|4758.5|4760|4759|4760|4759|4759.5|4758.5|759
1651570500000|2022-05-03 09:35:00|4759.5|4759.5|4760|4759|4760|4759.5|4759.5|4759|384
1651570510000|2022-05-03 09:35:10|4759.5|4758.5|4759|4758.5|4760|4759|4759|4758|362
1651570520000|2022-05-03 09:35:20|4759.5|4759|4760|4759.5|4761|4760|4759.5|4759|1431
1651570530000|2022-05-03 09:35:30|4759.5|4759|4758.5|4758|4759.5|4759|4758.5|4758|2121
1651570540000|2022-05-03 09:35:40|4759|4758.5|4761.5|4761|4761.5|4761|4759|4758.5|697
1651570550000|2022-05-03 09:35:50|4762|4761.5|4761.5|4760.5|4762.5|4761.5|4760.5|4759.5|407
1651570560000|2022-05-03 09:36:00|4762.5|4761|4762|4761|4763.5|4762|4761.5|4761|1195
1651570570000|2022-05-03 09:36:10|4761.5|4760|4762.5|4761.5|4762.5|4761.5|4761|4760|4250
1651570580000|2022-05-03 09:36:20|4763|4762|4764.5|4763|4764.5|4763.5|4763|4762|361
1651570590000|2022-05-03 09:36:30|4765|4763.5|4765|4764|4766|4764.5|4764.5|4763.5|0
1651570600000|2022-05-03 09:36:40|4764.5|4763.5|4764.5|4764|4765|4764|4764|4763.5|0
1651570610000|2022-05-03 09:36:50||4763.5||4763.5||4763.5||4763.5|134
1651570620000|2022-05-03 09:37:00|4764|4764|4764.5|4763.5|4764.5|4764|4764|4763.5|0
1651570630000|2022-05-03 09:37:10|4764|4763|4762.5|4762|4764.5|4763|4762.5|4762|908
1651570640000|2022-05-03 09:37:20|4763|4762.5|4762.5|4761.5|4763|4762.5|4762|4761|226
1651570650000|2022-05-03 09:37:30|4763|4762|4762.5|4762|4763.5|4762|4762.5|4761.5|511
1651570660000|2022-05-03 09:37:40|4762|4761.5|4761.5|4760.5|4762|4761.5|4761|4760|372
1651570670000|2022-05-03 09:37:50|4762|4761|4762.5|4761.5|4763|4762|4761.5|4761|427
1651570680000|2022-05-03 09:38:00|4762|4761|4761.5|4760.5|4762.5|4761|4761|4760|256
1651570690000|2022-05-03 09:38:10|4762|4761|4761.5|4760.5|4762|4761|4761|4760|120
1651570700000|2022-05-03 09:38:20|4761|4760|4762|4761.5|4762|4761.5|4761|4760|273
1651570710000|2022-05-03 09:38:30|4761.5|4761|4762|4761|4762.5|4761.5|4761.5|4760.5|866
1651570720000|2022-05-03 09:38:40|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761.5|47
1651570730000|2022-05-03 09:38:50|4762|4762|4762.5|4761.5|4763|4762.5|4761.5|4760.5|964
1651570740000|2022-05-03 09:39:00|4762|4761|4761|4760|4762.5|4761|4761|4760|641
1651570750000|2022-05-03 09:39:10|4761.5|4760.5|4761.5|4761|4762|4761|4761.5|4760|38
1651570760000|2022-05-03 09:39:20|4762|4760.5|4762|4761|4762|4761|4761.5|4760.5|0
1651570770000|2022-05-03 09:39:30||4761.5||4761.5||4761.5||4761.5|0
1651570780000|2022-05-03 09:39:40|4761.5|4761|4761.5|4760|4762|4761|4760|4759|1278
1651570790000|2022-05-03 09:39:50|4762|4760.5|4761.5|4760.5|4762|4761|4761.5|4760|411
1651570800000|2022-05-03 09:40:00|4761|4760|4761|4760|4761.5|4760.5|4761|4760|156
1651570810000|2022-05-03 09:40:10|4761.5|4760.5|4761.5|4760.5|4762|4760.5|4761|4760|1138
1651570830000|2022-05-03 09:40:30|4762|4761|4762|4761|4762.5|4761.5|4761.5|4760.5|821
1651570840000|2022-05-03 09:40:40|4762.5|4761.5|4761.5|4760.5|4763|4762.5|4761.5|4760.5|662
1651570850000|2022-05-03 09:40:50|4762|4761|4763.5|4763|4764|4763.5|4762|4761|478
1651570860000|2022-05-03 09:41:00|4763|4762.5|4762.5|4762|4763|4762.5|4762.5|4761.5|986
1651570870000|2022-05-03 09:41:10|4762|4761.5|4762.5|4761.5|4763|4761.5|4762|4761.5|476
1651570880000|2022-05-03 09:41:20|4762||4762.5||4762.5||4762||0
1651570890000|2022-05-03 09:41:30|4762|4761|4761.5|4760.5|4762|4761|4761|4760.5|437
1651570900000|2022-05-03 09:41:40|4761|4761|4761.5|4761|4762.5|4761|4761|4760.5|401
1651570910000|2022-05-03 09:41:50|4761|4760.5|4760.5|4760|4761.5|4761|4760.5|4760|293
1651570920000|2022-05-03 09:42:00|4760|4759.5|4760|4759.5|4760.5|4759.5|4760|4759|350
1651570930000|2022-05-03 09:42:10|4760.5|4760|4760.5|4759.5|4761|4760|4760|4759.5|281
1651570940000|2022-05-03 09:42:20|4761|4760|4761.5|4761|4761.5|4761|4760.5|4760|12
1651570950000|2022-05-03 09:42:30|4761|4760.5|4761.5|4760.5|4761.5|4761|4761|4760.5|907
1651570960000|2022-05-03 09:42:40|4761||4761.5||4761.5||4761||296
1651570970000|2022-05-03 09:42:50|4762|4761|4762.5|4761.5|4762.5|4761.5|4762|4760.5|817
1651570980000|2022-05-03 09:43:00|4762|4762|4762|4761|4762|4762|4762|4761|314
1651570990000|2022-05-03 09:43:10|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4760.5|4760|1228
1651571000000|2022-05-03 09:43:20|4761|4761|4762.5|4761.5|4762.5|4761.5|4761|4761|159
1651571010000|2022-05-03 09:43:30|4763|4762|4763|4762.5|4763|4762.5|4762.5|4762|321
1651571020000|2022-05-03 09:43:40|4763.5|4762|4765|4764|4765|4764|4763.5|4762|794
1651571030000|2022-05-03 09:43:50|4764.5|4763.5|4764|4763|4764.5|4763.5|4763|4762|1084
1651571040000|2022-05-03 09:44:00|4763.5|4762.5|4762.5|4762|4763.5|4762.5|4760|4759.5|3124
1651571050000|2022-05-03 09:44:10|4763|4762.5|4765|4764|4765|4764|4763|4762|549
1651571060000|2022-05-03 09:44:20|4765.5|4764.5|4765.5|4764.5|4766|4765|4765.5|4764.5|292
1651571070000|2022-05-03 09:44:30|4765|4764|4763.5|4763|4765|4764|4763.5|4762.5|387
1651571080000|2022-05-03 09:44:40|4764|4763.5|4764|4763.5|4765|4764|4764|4763|721
1651571090000|2022-05-03 09:44:50|4764.5||4764.5||4765||4764.5||59
1651571100000|2022-05-03 09:45:00|4764|4764|4764.5|4764|4764.5|4764|4764|4764|0
1651571110000|2022-05-03 09:45:10|4765|4765|4767|4766|4767.5|4766|4765|4765|1136
1651571120000|2022-05-03 09:45:20|4767.5||4767||4767.5||4767||0
1651571130000|2022-05-03 09:45:30|4766.5|4766.5|4766.5|4765.5|4767|4766.5|4766|4765.5|1296
1651571140000|2022-05-03 09:45:40|4766|4765|4763|4762|4766|4765|4763|4762|1517
1651571150000|2022-05-03 09:45:50|4762.5|4761.5|4762|4761|4762.5|4761.5|4761.5|4761|305
1651571160000|2022-05-03 09:46:00|4762.5|4761.5|4763|4762|4763|4762|4762.5|4761.5|443
1651571170000|2022-05-03 09:46:10|4763.5|4762.5|4762|4761.5|4764|4762.5|4762|4761.5|368
1651571180000|2022-05-03 09:46:20|4761.5|4761|4762|4761|4762|4761|4761.5|4760.5|1446
1651571190000|2022-05-03 09:46:30|4762.5|4761.5|4763.5|4762.5|4764|4762.5|4762.5|4761|203
1651571200000|2022-05-03 09:46:40|4763|4762|4763|4762|4763.5|4762.5|4762.5|4761.5|765
1651571210000|2022-05-03 09:46:50|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761|817
1651571220000|2022-05-03 09:47:00|4762|4761|4760|4759|4762|4761.5|4759.5|4758.5|1995
1651571230000|2022-05-03 09:47:10|4760.5|4760|4763.5|4762.5|4764|4763|4760.5|4760|3135
1651571240000|2022-05-03 09:47:20|4764|4763|4763.5|4762.5|4764|4763.5|4763|4762.5|1144
1651571250000|2022-05-03 09:47:30|4763|4762|4762.5|4761.5|4763|4762|4762|4761.5|190
1651571260000|2022-05-03 09:47:40|4762|4761|4760.5|4759.5|4762|4761|4760.5|4759.5|752
1651571270000|2022-05-03 09:47:50|4760|4760|4761|4760|4761.5|4760|4760|4760|72
1651571280000|2022-05-03 09:48:00|4760.5|4759.5|4761.5|4760.5|4762|4760.5|4759.5|4758.5|111
1651571290000|2022-05-03 09:48:10|4762|4761|4762.5|4761.5|4762.5|4762|4762|4761|0
1651571300000|2022-05-03 09:48:20|4762|4761|4763.5|4762|4763.5|4762|4762|4761|3854
1651571310000|2022-05-03 09:48:30|4763|4761.5|4764|4763|4764.5|4763.5|4763|4761.5|195
1651571320000|2022-05-03 09:48:40|4763.5|4763.5|4764|4763|4764|4763.5|4763.5|4763|0
1651571330000|2022-05-03 09:48:50|4763.5|4762.5|4763|4762|4763.5|4762.5|4762.5|4762|433
1651571340000|2022-05-03 09:49:00|4762.5|4761.5|4761.5|4760.5|4763|4762|4761.5|4760.5|334
1651571350000|2022-05-03 09:49:10|4761|4760|4761|4760|4762|4761|4761|4759.5|968
1651571360000|2022-05-03 09:49:20|4761.5|4760.5|4761.5|4761|4761.5|4761|4761.5|4760.5|160
1651571370000|2022-05-03 09:49:30|4762|4761.5|4763|4762|4763|4762|4762|4761.5|487
1651571380000|2022-05-03 09:49:40|4762.5|4761.5|4762|4761|4762.5|4761.5|4762|4761|274
1651571390000|2022-05-03 09:49:50|4761.5|4760.5|4762|4761|4762|4761|4761.5|4760|359
1651571400000|2022-05-03 09:50:00||4761.5||4761.5||4761.5||4761|2371
1651571410000|2022-05-03 09:50:10|||||||||50
1651571420000|2022-05-03 09:50:20|4762.5|4762|4762.5|4762|4763|4762|4762.5|4762|132
1651571440000|2022-05-03 09:50:40|4763|4762.5|4762|4761.5|4763|4762.5|4762|4761|846
1651571450000|2022-05-03 09:50:50|4761.5|4761|4762.5|4761.5|4762.5|4761.5|4761|4760|3596
1651571470000|2022-05-03 09:51:10|4763|4762|4762.5|4761.5|4763.5|4762.5|4762.5|4761.5|204
1651571480000|2022-05-03 09:51:20|4762|4761|4763|4762|4763|4762|4762|4761|30
1651571490000|2022-05-03 09:51:30|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761|271
1651571500000|2022-05-03 09:51:40||4762||4761.5||4762||4761.5|72
1651571510000|2022-05-03 09:51:50|4762|4761|4761.5|4760.5|4762|4761|4761|4760|891
1651571520000|2022-05-03 09:52:00|4761|4761|4760.5|4759.5|4761.5|4761|4760.5|4759|940
1651571530000|2022-05-03 09:52:10|4761|4760|4761|4760|4761.5|4760.5|4761|4760|407
1651571550000|2022-05-03 09:52:30|4760.5|4759.5|4760|4759|4761|4760|4759.5|4758.5|981
1651571560000|2022-05-03 09:52:40|4759.5|4759.5|4760|4759|4760|4759.5|4759|4758|1163
1651571570000|2022-05-03 09:52:50|4759.5||4759.5||4759.5||4759.5||40
1651571590000|2022-05-03 09:53:10|4760|4759.5|4761|4760|4761|4760|4760|4759.5|84
1651571600000|2022-05-03 09:53:20|4762.5|4760.5|4762.5|4762|4763|4762|4762|4760|1674
1651571610000|2022-05-03 09:53:30|4762|4761.5|4761.5|4761|4762.5|4762|4761.5|4761|2964
1651571620000|2022-05-03 09:53:40|4762|4761.5|4761.5|4761|4762.5|4761.5|4761.5|4761|475
1651571630000|2022-05-03 09:53:50|4762|4760.5|4762.5|4761.5|4762.5|4762|4762|4760.5|548
1651571640000|2022-05-03 09:54:00|4762|4762|4762.5|4761.5|4762.5|4762|4762|4761|258
1651571650000|2022-05-03 09:54:10|4762|4761|4761|4760|4762|4761|4760.5|4760|650
1651571660000|2022-05-03 09:54:20|4761.5|4760.5|4762|4761|4762|4761|4761|4760.5|127
1651571680000|2022-05-03 09:54:40|4762.5|4761.5|4761.5|4760.5|4763|4762|4761.5|4760.5|1937
1651571690000|2022-05-03 09:54:50|4761|4760|4760.5|4759.5|4761.5|4760|4760|4759|956
1651571700000|2022-05-03 09:55:00|4761|4760|4761.5|4760.5|4762|4761|4761|4760|518
1651571710000|2022-05-03 09:55:10|4761|4760|4759.5|4759|4761|4760|4759.5|4759|576
1651571720000|2022-05-03 09:55:20|4759|4758.5|4759|4758|4759|4758.5|4759|4758|208
1651571730000|2022-05-03 09:55:30|4759.5|4758.5|4758.5|4758|4760.5|4759.5|4758.5|4758|709
1651571740000|2022-05-03 09:55:40|4759|4758.5|4758.5|4758|4759|4758.5|4758.5|4758|650
1651571750000|2022-05-03 09:55:50|4759|4758.5|4759|4758.5|4759|4758.5|4759|4758.5|203
1651571760000|2022-05-03 09:56:00|4758.5|4758|4757.5|4756.5|4758.5|4758|4757|4756|807
1651571770000|2022-05-03 09:56:10|4757|4756|4757|4756|4757|4756|4756|4755|261
1651571780000|2022-05-03 09:56:20|4756.5|4755.5|4756|4755|4756.5|4755.5|4755|4754|2384
1651571790000|2022-05-03 09:56:30|4755.5|4754.5|4756|4755|4756|4755|4755.5|4754.5|134
1651571800000|2022-05-03 09:56:40||4755.5||4755||4755.5||4755|0
1651571810000|2022-05-03 09:56:50|4755.5|4754.5|4757|4756.5|4757.5|4756.5|4755.5|4754.5|576
1651571820000|2022-05-03 09:57:00|4756.5|4756|4756|4755|4756.5|4756|4756|4755|348
1651571830000|2022-05-03 09:57:10|4755.5|4755.5|4755.5|4754.5|4756|4755.5|4755|4754.5|566
1651571840000|2022-05-03 09:57:20|4755|4754|4753|4752|4755|4754|4753|4752|820
1651571850000|2022-05-03 09:57:30|4753.5|4752.5|4754.5|4754|4755|4754|4753.5|4752.5|651
1651571860000|2022-05-03 09:57:40|4754|4753.5|4754.5|4753.5|4756.5|4755.5|4753.5|4752.5|1935
1651571870000|2022-05-03 09:57:50|4755|4754|4753.5|4752.5|4755|4754|4753.5|4752.5|304
1651571880000|2022-05-03 09:58:00|4753|4753|4756.5|4755.5|4756.5|4755.5|4752.5|4751.5|758
1651571890000|2022-05-03 09:58:10|4757|4755|4756.5|4755.5|4757.5|4757|4756|4755|1008
1651571900000|2022-05-03 09:58:20|4757|4755|4756.5|4755.5|4757|4756|4756.5|4755|0
1651571910000|2022-05-03 09:58:30|4757|4756|4757|4756|4757.5|4756.5|4757|4756|162
1651571920000|2022-05-03 09:58:40|4756.5||4756.5||4757||4756.5||0
1651571930000|2022-05-03 09:58:50|4756|4755.5|4754|4753|4756.5|4755.5|4754|4753|665
1651571940000|2022-05-03 09:59:00|4754.5|4753.5|4756|4755|4756|4755.5|4754.5|4753.5|356
1651571950000|2022-05-03 09:59:10|4755.5|4754.5|4755.5|4755|4755.5|4755|4755.5|4754|177
1651571960000|2022-05-03 09:59:20|4756|4755.5|4756|4755.5|4756.5|4755.5|4756|4755.5|106
1651571970000|2022-05-03 09:59:30|4755.5|4755|4755.5|4754.5|4756|4755|4755|4754|772
1651571980000|2022-05-03 09:59:40||4755||4754.5||4755||4754.5|0
1651571990000|2022-05-03 09:59:50||4755||4754.5||4755||4754.5|155
1651572000000|2022-05-03 10:00:00|4755|4754|4755|4754|4755.5|4755|4754.5|4753.5|324
1651572010000|2022-05-03 10:00:10|4754.5|4754.5|4755|4754.5|4755|4754.5|4754.5|4754.5|784
1651572020000|2022-05-03 10:00:20|4755.5|4755|4756|4755|4756.5|4755.5|4755|4754|464
1651572030000|2022-05-03 10:00:30|4755.5|4755.5|4754|4753|4755.5|4755.5|4753.5|4752|478
1651572040000|2022-05-03 10:00:40|4754.5|4752.5|4754|4752.5|4754.5|4753|4754|4752.5|0
1651572050000|2022-05-03 10:00:50|4753.5|4753|4752|4751.5|4753.5|4753|4752|4751|55
1651572060000|2022-05-03 10:01:00|4752.5|4751|4753|4752.5|4753.5|4753|4752.5|4750.5|284
1651572070000|2022-05-03 10:01:10|4752.5|4752|4753|4751.5|4753|4752|4752|4750.5|897
1651572080000|2022-05-03 10:01:20|4752.5|4752|4753|4752|4753|4752|4752.5|4751.5|35
1651572090000|2022-05-03 10:01:30|4752.5|4751.5|4753|4752.5|4753|4752.5|4752|4751|702
1651572100000|2022-05-03 10:01:40|4753.5|4753|4754|4753|4754|4753.5|4753.5|4752.5|306
1651572110000|2022-05-03 10:01:50|4754.5|4753.5|4754|4753.5|4755|4754|4754|4753.5|638
1651572120000|2022-05-03 10:02:00|4754.5|4754|4754.5|4753.5|4754.5|4754|4754|4753.5|712
1651572130000|2022-05-03 10:02:10|4754|4753|4754.5|4753|4754.5|4753.5|4753.5|4752.5|755
1651572140000|2022-05-03 10:02:20|4754|4753.5|4754|4753.5|4754|4753.5|4754|4753.5|0
1651572150000|2022-05-03 10:02:30|4753.5|4753|4753.5|4752.5|4753.5|4753|4753|4752.5|0
1651572160000|2022-05-03 10:02:40|4754|4753|4754.5|4754|4755|4754.5|4754|4753|1409
1651572170000|2022-05-03 10:02:50|4755|4754.5|4755.5|4754.5|4756|4755|4755|4754.5|83
1651572180000|2022-05-03 10:03:00|4756|4755|4755.5|4754.5|4756|4755.5|4755.5|4754.5|187
1651572190000|2022-05-03 10:03:10|4755|4754|4754.5|4754|4755|4754|4754.5|4753.5|0
1651572200000|2022-05-03 10:03:20|4754|4753.5|4755|4754|4755.5|4754.5|4754|4753.5|1424
1651572210000|2022-05-03 10:03:30|4754.5|4754.5|4755|4754|4755|4754.5|4754.5|4754|640
1651572220000|2022-05-03 10:03:40|4755.5|4754.5|4755|4754|4755.5|4754.5|4755|4754|814
1651572230000|2022-05-03 10:03:50|4754.5|4753.5|4756|4755|4756|4755|4754|4753.5|1047
1651572240000|2022-05-03 10:04:00|4755.5|4754.5|4755|4754|4756.5|4755|4754.5|4753.5|999
1651572250000|2022-05-03 10:04:10|4755.5|4753.5|4754.5|4753|4755.5|4754|4754|4753|319
1651572260000|2022-05-03 10:04:20|4755|4753.5|4755|4754|4755.5|4754.5|4755|4753.5|212
1651572270000|2022-05-03 10:04:30||4753.5||4754||4754.5||4753.5|12
1651572280000|2022-05-03 10:04:40|4755.5|4754.5|4754.5|4754|4756|4755|4754.5|4754|286
1651572290000|2022-05-03 10:04:50|4754|4753.5|4754.5|4753.5|4755.5|4754.5|4754|4753.5|429
1651572300000|2022-05-03 10:05:00|4754|4754|4753.5|4752.5|4755|4754|4753.5|4752|1770
1651572310000|2022-05-03 10:05:10|4753|4752|4750|4749.5|4753|4752|4750|4749.5|3790
1651572320000|2022-05-03 10:05:20|4750.5|4750|4751.5|4750.5|4752|4751.5|4750.5|4750|1201
1651572330000|2022-05-03 10:05:30|4751|4750|4751.5|4750.5|4751.5|4751|4751|4750|130
1651572340000|2022-05-03 10:05:40|4751|4750|4750.5|4749.5|4751|4750.5|4750.5|4749|343
1651572350000|2022-05-03 10:05:50|4751|4750|4751.5|4750.5|4751.5|4750.5|4751|4749.5|586
1651572360000|2022-05-03 10:06:00|4751|4751|4749.5|4748.5|4751.5|4751|4749.5|4748.5|882
1651572370000|2022-05-03 10:06:10|4749|4749|4751|4750|4751|4750|4749|4749|519
1651572380000|2022-05-03 10:06:20|4751.5|4750.5|4751|4750.5|4751.5|4750.5|4751|4750.5|0
1651572390000|2022-05-03 10:06:30|4750.5|4750|4750.5|4750|4751|4750|4750.5|4750|479
1651572400000|2022-05-03 10:06:40|4751|4749.5|4750|4749.5|4751|4749.5|4750|4749|139
1651572410000|2022-05-03 10:06:50|4750.5|4750|4750|4749.5|4751|4750.5|4750|4749.5|196
1651572420000|2022-05-03 10:07:00|4750.5|4749|4749.5|4748.5|4751|4749.5|4749.5|4748.5|396
1651572430000|2022-05-03 10:07:10|4749|4748|4749|4748.5|4749|4748.5|4748|4747.5|1011
1651572440000|2022-05-03 10:07:20|4749.5|4749|4749.5|4748.5|4751|4750|4749|4748|1528
1651572450000|2022-05-03 10:07:30|4749|4748|4749.5|4748|4749.5|4748|4748|4747.5|175
1651572460000|2022-05-03 10:07:40|4749|4748.5|4748.5|4747.5|4749.5|4749|4748.5|4747.5|343
1651572470000|2022-05-03 10:07:50|4747.5|4747|4748|4747|4748.5|4747.5|4747.5|4746.5|1689
1651572480000|2022-05-03 10:08:00|4747.5|4746.5|4749|4748|4749|4748|4747.5|4746.5|228
1651572490000|2022-05-03 10:08:10|4748.5|4748.5|4748.5|4748|4749.5|4748.5|4748.5|4748|394
1651572500000|2022-05-03 10:08:20|4749|4748.5|4750|4749.5|4750|4749.5|4749|4748.5|268
1651572510000|2022-05-03 10:08:30|4749.5|4749|4747.5|4746.5|4750|4749|4747.5|4746|825
1651572520000|2022-05-03 10:08:40|4747|4746|4747|4746|4747|4746.5|4747|4746|0
1651572530000|2022-05-03 10:08:50|4746.5|4745.5|4747|4746.5|4747|4746.5|4746.5|4745|773
1651572540000|2022-05-03 10:09:00|4747.5|4747|4748|4747.5|4749.5|4748|4747.5|4747|329
1651572550000|2022-05-03 10:09:10|4747.5|4747|4748|4747.5|4748|4747.5|4747|4746|836
1651572560000|2022-05-03 10:09:20|4748.5|4748|4749|4748|4749.5|4748.5|4748.5|4748|150
1651572570000|2022-05-03 10:09:30|4748.5|4747.5|4746.5|4745.5|4748.5|4747.5|4746.5|4745.5|276
1651572580000|2022-05-03 10:09:40|4747|4745|4747|4746.5|4747.5|4746.5|4747|4745|327
1651572590000|2022-05-03 10:09:50|4746.5|4746|4746.5|4745.5|4746.5|4746|4746|4745.5|208
1651572600000|2022-05-03 10:10:00|4746|4746|4746.5|4745.5|4747|4746|4746|4745.5|0
1651572610000|2022-05-03 10:10:10|4746|4745|4745.5|4745|4746.5|4745|4745|4744.5|2676
1651572620000|2022-05-03 10:10:20|4745|4744.5|4743|4742.5|4745|4744.5|4743|4742|2082
1651572630000|2022-05-03 10:10:30|4743.5|4743|4745|4743.5|4745|4744|4743.5|4742.5|444
1651572640000|2022-05-03 10:10:40|4745.5|4744|4745.5|4744.5|4746.5|4745.5|4745|4743.5|947
1651572650000|2022-05-03 10:10:50|4745|4744|4744|4743.5|4745.5|4744|4744|4743|150
1651572660000|2022-05-03 10:11:00|4743.5|4743|4743|4741.5|4744|4743|4742.5|4741.5|741
1651572670000|2022-05-03 10:11:10|4743.5|4742|4743.5|4742.5|4745.5|4744|4743|4742|947
1651572680000|2022-05-03 10:11:20|4744|4743|4742|4741.5|4744|4743.5|4742|4741|964
1651572690000|2022-05-03 10:11:30|4741.5|4741|4742|4741|4742.5|4741.5|4741|4740|862
1651572700000|2022-05-03 10:11:40|4741.5|4740.5|4741|4740|4741.5|4740.5|4741|4740|1374
1651572710000|2022-05-03 10:11:50|4740.5|4739.5|4739|4738|4740.5|4739.5|4738.5|4737.5|2208
1651572720000|2022-05-03 10:12:00|4739.5|4738.5|4739.5|4738.5|4740.5|4739.5|4738|4737|765
1651572730000|2022-05-03 10:12:10|4740|4739|4740.5|4739|4740.5|4740|4740|4739|100
1651572740000|2022-05-03 10:12:20|4740|4738.5|4738.5|4737.5|4740.5|4738.5|4738.5|4737.5|488
1651572750000|2022-05-03 10:12:30|4739|4738|4739|4738|4739|4738|4738.5|4737.5|192
1651572760000|2022-05-03 10:12:40|4738.5|4737.5|4738.5|4737.5|4739|4738|4738.5|4737.5|334
1651572770000|2022-05-03 10:12:50|4739|4738|4739.5|4738.5|4740|4738.5|4738.5|4738|237
1651572780000|2022-05-03 10:13:00|4740|4739|4740|4739|4740.5|4739|4739.5|4739|6
1651572790000|2022-05-03 10:13:10|4739.5|4739.5|4741|4740|4741.5|4740|4739.5|4739.5|323
1651572800000|2022-05-03 10:13:20|4741.5|4740.5|4742|4741|4742|4741|4741.5|4740.5|397
1651572810000|2022-05-03 10:13:30|4742.5|4741.5|4743|4742|4743.5|4742|4742|4741|583
1651572820000|2022-05-03 10:13:40|4743.5|4742.5|4742.5|4742|4744|4743|4742.5|4741.5|41
1651572830000|2022-05-03 10:13:50|4742|4741.5|4740.5|4739.5|4742.5|4741.5|4740.5|4739.5|100
1651572840000|2022-05-03 10:14:00|4740|4739|4739|4738.5|4740|4739|4739|4738|340
1651572850000|2022-05-03 10:14:10||4738||4738.5||4738.5||4738|41
1651572860000|2022-05-03 10:14:20|4739.5|4739|4740|4739|4740.5|4739.5|4739.5|4738.5|272
1651572870000|2022-05-03 10:14:30|4739.5|4738.5|4740|4739|4740.5|4739.5|4739.5|4738.5|0
1651572880000|2022-05-03 10:14:40|4739.5|4738.5|4740|4739|4740|4739|4739|4738|458
1651572890000|2022-05-03 10:14:50|4739.5|4738.5|4739|4738.5|4740|4738.5|4739|4738.5|84
1651572900000|2022-05-03 10:15:00|||||||||10
1651572910000|2022-05-03 10:15:10|4739.5|4739|4741|4740|4741.5|4740.5|4739.5|4738.5|1095
1651572920000|2022-05-03 10:15:20|4741.5|4740.5|4742.5|4741.5|4743|4742|4741|4740|1965
1651572940000|2022-05-03 10:15:40|4743|4742|4744|4743|4744|4743|4743|4742|337
1651572950000|2022-05-03 10:15:50|4743.5||4744||4744||4743.5||0
1651572970000|2022-05-03 10:16:10|4743.5|4742.5|4743.5|4742.5|4744|4742.5|4743|4742.5|37
1651572980000|2022-05-03 10:16:20|4744|4743|4742|4741.5|4744|4743.5|4742|4741.5|1523
1651572990000|2022-05-03 10:16:30|4742.5||4742||4742.5||4742||0
1651573000000|2022-05-03 10:16:40|4741.5|4741|4741.5|4741|4741.5|4741|4741|4740|333
1651573010000|2022-05-03 10:16:50|4741|4740.5|4740|4739.5|4741|4740.5|4740|4739|0
1651573020000|2022-05-03 10:17:00|4740.5|4740|4741|4740|4742|4740.5|4740.5|4740|704
1651573030000|2022-05-03 10:17:10|4741.5|4740.5|4742|4741|4742.5|4741.5|4741|4740.5|288
1651573040000|2022-05-03 10:17:20|4741.5||4742||4742||4741.5||143
1651573050000|2022-05-03 10:17:30|4742.5|4741.5|4742|4741|4743|4742|4742|4740.5|319
1651573070000|2022-05-03 10:17:50|4741.5|4740.5|4740.5|4740|4741.5|4740.5|4740.5|4740|163
1651573080000|2022-05-03 10:18:00|4740|4739.5|4740|4739|4740|4739.5|4740|4739|86
1651573090000|2022-05-03 10:18:10|4739.5|4739.5|4739|4738|4739.5|4739.5|4739|4738|154
1651573100000|2022-05-03 10:18:20|4738.5||4738.5||4738.5||4738.5||12
1651573110000|2022-05-03 10:18:30|4739|4738.5|4739|4738|4739.5|4738.5|4739|4738|113
1651573120000|2022-05-03 10:18:40|||||||||100
1651573130000|2022-05-03 10:18:50|4738.5||4739||4739||4738.5||467
1651573140000|2022-05-03 10:19:00|4738.5|4737.5|4739|4737.5|4739|4738|4738|4737|685
1651573150000|2022-05-03 10:19:10|4738.5|4737|4738|4737|4738.5|4737.5|4738|4737|100
1651573160000|2022-05-03 10:19:20|4738.5|4737.5|4737.5|4736.5|4739.5|4738.5|4737.5|4736.5|1081
1651573170000|2022-05-03 10:19:30|4738|4737|4737.5|4736.5|4738.5|4737.5|4737.5|4736.5|577
1651573180000|2022-05-03 10:19:40|4737|4736|4737.5|4736|4737.5|4736.5|4736.5|4735.5|1456
1651573190000|2022-05-03 10:19:50|4737|4736.5|4737.5|4737|4737.5|4737|4737|4736.5|117
1651573200000|2022-05-03 10:20:00|4737|4736.5|4736.5|4735.5|4737|4737|4735.5|4735|929
1651573210000|2022-05-03 10:20:10|4736|4736|4735|4734|4736.5|4736|4735|4733.5|2699
1651573220000|2022-05-03 10:20:20|4734.5|4733.5|4734.5|4733.5|4735|4734.5|4734.5|4733.5|562
1651573230000|2022-05-03 10:20:30|4734|4733|4736.5|4736|4737|4736|4734|4733|1133
1651573240000|2022-05-03 10:20:40|4737|4736.5|4736.5|4735.5|4737.5|4736.5|4736|4735|1693
1651573250000|2022-05-03 10:20:50|4737|4736|4737|4736|4737.5|4736.5|4736.5|4735.5|148
1651573260000|2022-05-03 10:21:00|4736.5|4735.5|4737.5|4736.5|4737.5|4737|4736.5|4735.5|114
1651573270000|2022-05-03 10:21:10|4738|4737|4739.5|4738.5|4739.5|4738.5|4738|4736.5|842
1651573280000|2022-05-03 10:21:20|4739|4738|4739.5|4738.5|4739.5|4738.5|4739|4738|293
1651573290000|2022-05-03 10:21:30|4739|4738|4738.5|4737.5|4739.5|4738.5|4737.5|4736.5|2194
1651573300000|2022-05-03 10:21:40|4739|4738|4739|4737.5|4739.5|4738|4738|4737.5|492
1651573310000|2022-05-03 10:21:50|4739.5|4738|4736.5|4735.5|4739.5|4738.5|4736.5|4735.5|3620
1651573320000|2022-05-03 10:22:00|4736|4736|4735|4733.5|4736.5|4736|4734.5|4733.5|3231
1651573330000|2022-05-03 10:22:10|4734.5|4734|4735.5|4734|4735.5|4734.5|4732.5|4731.5|2595
1651573340000|2022-05-03 10:22:20|4735|4734.5|4734|4733|4735.5|4734.5|4734|4732.5|1147
1651573350000|2022-05-03 10:22:30|4734.5|4733.5|4736|4735|4736.5|4735|4734|4733.5|748
1651573360000|2022-05-03 10:22:40|4736.5|4735.5|4737|4736|4737|4736|4736|4735|292
1651573370000|2022-05-03 10:22:50|4736.5|4735.5|4736|4735|4737.5|4736.5|4736|4735|1458
1651573380000|2022-05-03 10:23:00|4735.5|4734.5|4736.5|4735.5|4736.5|4735.5|4735.5|4734.5|0
1651573390000|2022-05-03 10:23:10|4737|4736|4736|4735|4737.5|4736|4736|4735|76
1651573400000|2022-05-03 10:23:20|4735.5|4734.5|4733.5|4732.5|4735.5|4734.5|4733.5|4732.5|1582
1651573410000|2022-05-03 10:23:30|4733|4732|4733|4732|4733.5|4732.5|4731.5|4730.5|1768
1651573420000|2022-05-03 10:23:40|4732.5|4732.5|4732|4731|4732.5|4732.5|4731.5|4730.5|436
1651573430000|2022-05-03 10:23:50|4732.5|4730.5|4732|4731.5|4732.5|4731.5|4731.5|4730.5|406
1651573440000|2022-05-03 10:24:00|4732.5|4732|4733.5|4733|4734|4733|4732|4731.5|299
1651573450000|2022-05-03 10:24:10|4734|4733.5|4734.5|4733|4734.5|4733.5|4734|4733|37
1651573460000|2022-05-03 10:24:20|4734||4733.5||4734.5||4733.5||0
1651573470000|2022-05-03 10:24:30|4734|4733.5|4736|4735|4736|4735|4734|4733.5|977
1651573480000|2022-05-03 10:24:40|4736.5|4735.5|4737|4736|4737|4736|4735|4734.5|1273
1651573490000|2022-05-03 10:24:50|4737.5|4736.5|4740|4739|4740|4739|4737.5|4736.5|734
1651573500000|2022-05-03 10:25:00|4739.5|4738.5|4737.5|4737|4740.5|4739|4737.5|4736.5|1133
1651573510000|2022-05-03 10:25:10|4738||4738||4738||4737.5||207
1651573520000|2022-05-03 10:25:20|4737.5|4737.5|4738.5|4737.5|4739.5|4738.5|4737.5|4737.5|1284
1651573530000|2022-05-03 10:25:30|4739|4738|4739|4738|4739|4738.5|4739|4738|0
1651573540000|2022-05-03 10:25:40|4739.5|4738.5|4739.5|4738.5|4740|4739|4739|4738|556
1651573550000|2022-05-03 10:25:50|4739|4739|4738.5|4737.5|4739|4739|4738.5|4737.5|922
1651573560000|2022-05-03 10:26:00|4738|4737|4738.5|4737.5|4739.5|4738.5|4737.5|4736.5|1974
1651573570000|2022-05-03 10:26:10|4738|4736.5|4737|4736|4738.5|4737|4737|4736|190
1651573580000|2022-05-03 10:26:20|4736.5|4735.5|4737.5|4736.5|4737.5|4736.5|4736|4735|2441
1651573590000|2022-05-03 10:26:30|4737|4736|4737|4736|4737|4736.5|4737|4736|0
1651573600000|2022-05-03 10:26:40|4737.5|4736.5|4736|4735|4738|4737|4735.5|4734.5|2492
1651573610000|2022-05-03 10:26:50|4736.5|4735.5|4737.5|4737|4737.5|4737|4736.5|4735.5|443
1651573620000|2022-05-03 10:27:00|4738|4737.5|4738.5|4737.5|4739|4738.5|4737.5|4737|1374
1651573630000|2022-05-03 10:27:10|4739|4738|4740.5|4739.5|4740.5|4739.5|4738.5|4737.5|193
1651573640000|2022-05-03 10:27:20|4741|4740|4740.5|4739.5|4741|4740|4739.5|4738.5|559
1651573650000|2022-05-03 10:27:30|4740|4739|4741.5|4740.5|4742|4740.5|4738.5|4738|1197
1651573660000|2022-05-03 10:27:40|4742|4740|4741|4740|4742|4740|4740.5|4739.5|10
1651573670000|2022-05-03 10:27:50|4741.5|4740.5|4741|4740.5|4741.5|4740.5|4741|4740.5|38
1651573680000|2022-05-03 10:28:00|4741.5|4741|4742.5|4741.5|4743|4742|4741.5|4740.5|654
1651573690000|2022-05-03 10:28:10|4743|4742.5|4743|4742|4744.5|4744|4743|4742|6476
1651573700000|2022-05-03 10:28:20|4743.5|4742.5|4743|4742|4744|4742.5|4742.5|4741|506
1651573710000|2022-05-03 10:28:30|4743.5|4742.5|4743|4741.5|4743.5|4742.5|4742.5|4741.5|38
1651573720000|2022-05-03 10:28:40|4742.5|4741|4742|4741|4742.5|4741.5|4742|4741|0
1651573730000|2022-05-03 10:28:50|4741.5|4741.5|4741.5|4740.5|4741.5|4741.5|4740.5|4739|837
1651573740000|2022-05-03 10:29:00|4741|4740|4741|4740|4742|4741|4741|4740|671
1651573750000|2022-05-03 10:29:10|4740.5|4739.5|4740.5|4739|4741|4740|4739.5|4738.5|1088
1651573760000|2022-05-03 10:29:20|4740|4739.5|4739|4738|4740.5|4739.5|4738.5|4738|389
1651573770000|2022-05-03 10:29:30|4739.5|4738.5|4739|4738|4739.5|4739|4739|4738|100
1651573780000|2022-05-03 10:29:40|4738.5|4738.5|4740.5|4739.5|4740.5|4739.5|4738.5|4738|76
1651573790000|2022-05-03 10:29:50|4740|4739|4739.5|4738.5|4740|4739|4739.5|4738|580
1651573800000|2022-05-03 10:30:00|4738.5|4738|4738.5|4738|4739|4738|4738|4737.5|601
1651573810000|2022-05-03 10:30:10|4738|4737.5|4738|4737|4738|4737.5|4738|4737|240
1651573820000|2022-05-03 10:30:20|4737.5||4737.5||4738||4737.5||223
1651573830000|2022-05-03 10:30:30|4737|4736.5|4736.5|4736|4737|4736.5|4736.5|4735.5|5534
1651573840000|2022-05-03 10:30:40|4737|4736.5|4737|4735.5|4737.5|4736.5|4736.5|4735.5|538
1651573850000|2022-05-03 10:30:50|4736.5|4736|4736|4735|4737|4736|4736|4735|976
1651573860000|2022-05-03 10:31:00|4736.5|4735.5|4736|4735|4737|4736.5|4736|4735|1001
1651573870000|2022-05-03 10:31:10|4735.5|4735.5|4734.5|4733.5|4737|4735.5|4734.5|4733.5|1230
1651573880000|2022-05-03 10:31:20|4734|4733|4733|4732|4734.5|4733.5|4733|4731.5|1931
1651573890000|2022-05-03 10:31:30|4733.5|4732.5|4734|4732.5|4734.5|4733.5|4733.5|4732.5|73
1651573900000|2022-05-03 10:31:40|4733.5|4733|4733.5|4732.5|4733.5|4733|4733|4731.5|1691
1651573910000|2022-05-03 10:31:50|4733|4733|4733|4732|4734.5|4733|4733|4732|273
1651573920000|2022-05-03 10:32:00|4732.5|4731.5|4733|4732|4733|4732|4732.5|4731|684
1651573930000|2022-05-03 10:32:10|4733.5|4731.5|4735|4734|4735|4734|4733.5|4731.5|625
1651573940000|2022-05-03 10:32:20|4734.5|4734.5|4737|4736|4737|4736|4734.5|4734|822
1651573950000|2022-05-03 10:32:30|4737.5|4736.5|4738.5|4737.5|4740|4739.5|4737.5|4736.5|1604
1651573960000|2022-05-03 10:32:40|4738|4737|4737.5|4736.5|4738|4737|4737.5|4736.5|366
1651573970000|2022-05-03 10:32:50|4738|4737|4737.5|4736.5|4738|4737|4737|4736|150
1651573980000|2022-05-03 10:33:00|4737|4737|4737|4736|4737.5|4737|4737|4736|189
1651574000000|2022-05-03 10:33:20|4738|4736.5|4737.5|4736.5|4738|4737|4737.5|4735.5|208
1651574010000|2022-05-03 10:33:30|4737|4736|4737|4736|4737.5|4736.5|4737|4736|0
1651574020000|2022-05-03 10:33:40|4736.5|4735.5|4736.5|4735.5|4737|4736|4736.5|4735.5|128
1651574030000|2022-05-03 10:33:50|4736|4735|4734|4733|4736|4735|4734|4732.5|6240
1651574040000|2022-05-03 10:34:00|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|4732.5|4732|554
1651574050000|2022-05-03 10:34:10|4734|4733|4735|4734|4735|4734|4734|4733|223
1651574060000|2022-05-03 10:34:20|4734.5|4734.5|4738|4736.5|4738|4736.5|4734.5|4734.5|394
1651574070000|2022-05-03 10:34:30|4737.5|4737|4737|4735.5|4737.5|4737|4736|4735|224
1651574080000|2022-05-03 10:34:40|4736.5|4735|4736.5|4735.5|4736.5|4735.5|4736.5|4735|0
1651574090000|2022-05-03 10:34:50||4736||4735.5||4736||4735.5|61
1651574100000|2022-05-03 10:35:00|4737|4736|4737|4736|4737.5|4736.5|4736.5|4736|583
1651574110000|2022-05-03 10:35:10|4737.5|4736.5|4736|4735|4737.5|4736.5|4735|4734|1924
1651574120000|2022-05-03 10:35:20|4735.5|4734.5|4735|4734|4735.5|4734.5|4735|4734|8
1651574130000|2022-05-03 10:35:30|4735.5|4734.5|4735|4734|4736|4735|4735|4734|37
1651574140000|2022-05-03 10:35:40|||||||||10
1651574150000|2022-05-03 10:35:50|4735.5|4734.5|4734.5|4734|4735.5|4734.5|4734.5|4734|36
1651574160000|2022-05-03 10:36:00|4734|4733.5|4734.5|4733.5|4734.5|4733.5|4733|4732|1442
1651574170000|2022-05-03 10:36:10|4735|4734|4735|4734|4735|4734.5|4734|4733.5|400
1651574180000|2022-05-03 10:36:20|4734.5|4733.5|4734.5|4733.5|4735|4733.5|4734.5|4733.5|72
1651574190000|2022-05-03 10:36:30|4735|4734|4735|4734.5|4735|4734.5|4734.5|4734|1
1651574200000|2022-05-03 10:36:40|4734.5|4734|4734.5|4733.5|4735|4734|4734|4733|389
1651574210000|2022-05-03 10:36:50|4735|4734|4734.5|4734|4735|4734.5|4734|4733|773
1651574220000|2022-05-03 10:37:00|4735|4733.5|4738|4736.5|4738|4736.5|4735|4733.5|1267
1651574230000|2022-05-03 10:37:10|4737.5|4736|4737|4735.5|4738|4736|4736|4735|222
1651574240000|2022-05-03 10:37:20|4736.5|4736|4737.5|4736.5|4738|4736.5|4736.5|4735.5|373
1651574250000|2022-05-03 10:37:30|4737|4736|4737|4735.5|4737|4736|4736.5|4735.5|35
1651574260000|2022-05-03 10:37:40|4737.5|4736|4738|4737|4739.5|4738|4737|4736|10
1651574270000|2022-05-03 10:37:50|4737.5|4736.5|4737.5|4736.5|4737.5|4737|4737.5|4736.5|374
1651574280000|2022-05-03 10:38:00|4738|4737|4739|4738|4739|4738|4738|4737|473
1651574290000|2022-05-03 10:38:10|4739.5|4738.5|4740|4739|4740|4739|4739.5|4738.5|0
1651574300000|2022-05-03 10:38:20|4739.5||4740||4740||4739.5||0
1651574310000|2022-05-03 10:38:30|4739.5|4738.5|4739.5|4738.5|4740|4738.5|4739|4738.5|370
1651574320000|2022-05-03 10:38:40|4739|4738|4738.5|4737|4739.5|4738|4738|4737|330
1651574330000|2022-05-03 10:38:50|4738|4736.5|4738|4737|4738.5|4737.5|4737|4736|1683
1651574340000|2022-05-03 10:39:00|4737.5|4736.5|4735.5|4734.5|4738|4736.5|4735.5|4734.5|189
1651574350000|2022-05-03 10:39:10|4736|4735|4735|4733.5|4736.5|4736|4734|4733|870
1651574360000|2022-05-03 10:39:20|4735.5|4734|4734.5|4733.5|4735.5|4734.5|4734.5|4733.5|656
1651574370000|2022-05-03 10:39:30|4735|4734|4735|4734.5|4735|4734.5|4734.5|4733.5|120
1651574380000|2022-05-03 10:39:40||4734||4734||4734.5||4733.5|50
1651574390000|2022-05-03 10:39:50|4735.5|4734.5|4735.5|4734.5|4736|4734.5|4735.5|4734.5|381
1651574400000|2022-05-03 10:40:00||4735||4735||4735||4734.5|0
1651574410000|2022-05-03 10:40:10|4736|4735.5|4736|4734.5|4736|4735.5|4735.5|4734.5|979
1651574420000|2022-05-03 10:40:20|4735.5|4735|4733.5|4732|4735.5|4735|4733.5|4732|260
1651574430000|2022-05-03 10:40:30|4733|4732.5|4733.5|4732|4733.5|4732.5|4733|4731.5|0
1651574440000|2022-05-03 10:40:40|4733|4732.5|4733|4732|4733.5|4732.5|4733|4731.5|0
1651574450000|2022-05-03 10:40:50|4732.5|4731.5|4733|4732|4733|4732|4732|4731|533
1651574460000|2022-05-03 10:41:00|4733.5|4732.5|4735.5|4734.5|4735.5|4734.5|4733.5|4732.5|276
1651574470000|2022-05-03 10:41:10|4735||4735||4735.5||4735||170
1651574480000|2022-05-03 10:41:20|4735.5|4734|4734.5|4733.5|4735.5|4734.5|4734|4733.5|547
1651574490000|2022-05-03 10:41:30|4734|4733|4732.5|4731.5|4734|4733.5|4732.5|4731.5|759
1651574500000|2022-05-03 10:41:40|4732|4731|4732|4731|4733|4731.5|4732|4731|268
1651574510000|2022-05-03 10:41:50|4732.5|4731.5|4730|4729|4732.5|4731.5|4729.5|4729|2869
1651574520000|2022-05-03 10:42:00|4730.5|4729.5|4731|4730|4731.5|4730|4730.5|4729.5|1188
1651574530000|2022-05-03 10:42:10|4730.5|4729.5|4730|4729|4730.5|4730|4729.5|4728|1831
1651574540000|2022-05-03 10:42:20|4729.5|4728.5|4729.5|4729|4730|4729|4729.5|4728|281
1651574550000|2022-05-03 10:42:30|4729|4728.5|4729.5|4729|4730|4729|4729|4728|1103
1651574560000|2022-05-03 10:42:40|4730|4728.5|4731|4729.5|4731|4730|4730|4728.5|424
1651574570000|2022-05-03 10:42:50|4730.5|4729|4730.5|4729.5|4731|4730|4729.5|4728.5|489
1651574580000|2022-05-03 10:43:00|4731|4729|4730.5|4730|4731.5|4731|4730.5|4729|1296
1651574590000|2022-05-03 10:43:10|4730|4729.5|4729.5|4728.5|4730|4729.5|4728.5|4728|787
1651574600000|2022-05-03 10:43:20|4729|4728|4730.5|4729.5|4731|4730|4729|4728|736
1651574610000|2022-05-03 10:43:30|4730|4729|4729.5|4728.5|4730|4729|4729.5|4728.5|0
1651574620000|2022-05-03 10:43:40|4730|4729|4731.5|4730.5|4731.5|4730.5|4730|4728.5|239
1651574630000|2022-05-03 10:43:50|4731|4730|4730|4729|4731|4730|4730|4728.5|539
1651574640000|2022-05-03 10:44:00|4730.5|4728.5|4730|4728.5|4730.5|4729.5|4729.5|4728.5|444
1651574650000|2022-05-03 10:44:10|4730.5|4729|4730|4729.5|4730.5|4729.5|4729.5|4728.5|302
1651574660000|2022-05-03 10:44:20|4729.5|4729|4729.5|4728.5|4729.5|4729|4729.5|4728.5|257
1651574670000|2022-05-03 10:44:30|4729|4728|4729|4728|4729.5|4728|4729|4728|0
1651574680000|2022-05-03 10:44:40|4728.5|4727.5|4728.5|4728|4729|4728|4728|4727|1234
1651574690000|2022-05-03 10:44:50|4728|4727.5|4728|4727.5|4728|4728|4727|4726|947
1651574700000|2022-05-03 10:45:00|4727.5|4727|4728|4727|4728|4727.5|4727.5|4727|389
1651574710000|2022-05-03 10:45:10|4727.5|4726.5|4726.5|4725.5|4728|4727|4726|4725|1220
1651574720000|2022-05-03 10:45:20|4726|4725|4725.5|4725|4727|4725.5|4725.5|4725|365
1651574730000|2022-05-03 10:45:30|4726|4725.5|4726|4725|4726.5|4725.5|4726|4725|0
1651574740000|2022-05-03 10:45:40|4726.5|4725.5|4724.5|4723.5|4726.5|4725.5|4724|4723|1876
1651574750000|2022-05-03 10:45:50|4725|4724|4724.5|4723.5|4725.5|4724.5|4724.5|4723.5|523
1651574760000|2022-05-03 10:46:00|4725|4724|4725.5|4724|4725.5|4725|4725|4723.5|73
1651574770000|2022-05-03 10:46:10|4726|4724.5|4724|4723|4726|4725|4724|4723|1490
1651574780000|2022-05-03 10:46:20|4724.5|4723.5|4725|4724|4726|4724.5|4724.5|4723.5|574
1651574790000|2022-05-03 10:46:30|4725.5|4724.5|4724.5|4723.5|4725.5|4724.5|4723|4722|1710
1651574800000|2022-05-03 10:46:40|4725|4724|4725|4724|4725.5|4724.5|4724.5|4723.5|1082
1651574810000|2022-05-03 10:46:50|4724.5|4723.5|4724|4723|4724.5|4723.5|4724|4723|186
1651574820000|2022-05-03 10:47:00|4723.5|4722.5|4723.5|4722.5|4724|4723|4723.5|4722.5|387
1651574830000|2022-05-03 10:47:10|4724|4723|4724.5|4723|4724.5|4723.5|4723|4722.5|1509
1651574840000|2022-05-03 10:47:20|4724||4724||4724.5||4723.5||0
1651574850000|2022-05-03 10:47:30|4724.5|4723.5|4724|4723|4724.5|4723.5|4724|4722.5|1034
1651574860000|2022-05-03 10:47:40|4723.5|4722.5|4723.5|4722.5|4724|4723|4723|4722.5|752
1651574870000|2022-05-03 10:47:50|4723||4723||4723||4723||0
1651574880000|2022-05-03 10:48:00|4723.5|4723|4723.5|4723|4723.5|4723|4723.5|4722.5|35
1651574890000|2022-05-03 10:48:10|4723|4722.5|4723|4722|4723|4722.5|4723|4722|163
1651574900000|2022-05-03 10:48:20|4722.5||4723||4723||4722.5||0
1651574910000|2022-05-03 10:48:30|4722.5|4721.5|4722|4721|4722.5|4721.5|4722|4721|369
1651574920000|2022-05-03 10:48:40|4721.5|4720.5|4721.5|4721|4722|4721|4721.5|4720.5|897
1651574930000|2022-05-03 10:48:50|4722|4721.5|4725|4724|4725|4724|4722|4721|1390
1651574940000|2022-05-03 10:49:00|4725.5|4724.5|4725.5|4724.5|4726|4724.5|4725|4724|996
1651574950000|2022-05-03 10:49:10|4725|4724|4725|4724|4725.5|4724|4724|4723|599
1651574960000|2022-05-03 10:49:20|4725.5|4724.5|4724|4723|4725.5|4724.5|4724|4723|441
1651574970000|2022-05-03 10:49:30|4724.5|4723.5|4724.5|4723.5|4725|4723.5|4723.5|4723|377
1651574980000|2022-05-03 10:49:40|4724|4723|4724.5|4723.5|4725|4724|4724|4723|427
1651574990000|2022-05-03 10:49:50|4725|4724|4726|4724.5|4726|4725|4725|4723.5|182
1651575000000|2022-05-03 10:50:00|4725.5|4725|4724.5|4723.5|4726|4725|4724.5|4723.5|1411
1651575010000|2022-05-03 10:50:10|4725|4724|4725|4724|4725.5|4724|4724.5|4723.5|138
1651575020000|2022-05-03 10:50:20|4724.5|4723.5|4724|4723|4725.5|4724|4724|4723|266
1651575030000|2022-05-03 10:50:30|4723.5|4722.5|4722|4721|4723.5|4722.5|4722|4721|451
1651575040000|2022-05-03 10:50:40||4721.5||4721||4721.5||4721|0
1651575060000|2022-05-03 10:51:00|4721.5||4721.5||4721.5||4721.5||0
1651575070000|2022-05-03 10:51:10|4722|4721.5|4722|4721.5|4722.5|4721.5|4722|4721|333
1651575080000|2022-05-03 10:51:20|4721.5|4721|4722|4721|4722|4721|4721.5|4721|254
1651575090000|2022-05-03 10:51:30|||||||||35
1651575100000|2022-05-03 10:51:40|4722.5|4721.5|4722.5|4721|4723|4721.5|4722|4721|546
1651575110000|2022-05-03 10:51:50|4722||4722||4722||4721.5||432
1651575120000|2022-05-03 10:52:00|4721.5|4721.5|4723.5|4722|4723.5|4722|4721.5|4721.5|42
1651575130000|2022-05-03 10:52:10|4723|4721.5|4723|4722|4723.5|4722.5|4722.5|4721.5|562
1651575140000|2022-05-03 10:52:20|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722.5|0
1651575150000|2022-05-03 10:52:30|4724|4723|4725|4724|4725|4724|4724|4723|0
1651575160000|2022-05-03 10:52:40|4725.5|4724.5|4725|4724|4726|4724.5|4724|4723|695
1651575170000|2022-05-03 10:52:50|4725.5|4724.5|4725.5|4725|4726|4725|4725.5|4724.5|41
1651575180000|2022-05-03 10:53:00|4726|4725.5|4726.5|4725.5|4727|4725.5|4725.5|4725.5|246
1651575190000|2022-05-03 10:53:10|4727|4726|4727|4726.5|4727.5|4726.5|4727|4726|636
1651575200000|2022-05-03 10:53:20|4727.5||4727||4727.5||4727||0
1651575210000|2022-05-03 10:53:30|4726.5|4725.5|4727|4726|4727.5|4726.5|4726|4725|1630
1651575220000|2022-05-03 10:53:40|4727.5|4726.5|4727.5|4726.5|4727.5|4727|4727.5|4726.5|1
1651575240000|2022-05-03 10:54:00|4727|4726|4726.5|4726|4727|4726|4726.5|4726|442
1651575250000|2022-05-03 10:54:10|4726|4725.5|4726|4725.5|4726|4725.5|4726|4725.5|139
1651575260000|2022-05-03 10:54:20|4726.5|4726|4726.5|4725.5|4726.5|4726|4725|4724|1047
1651575270000|2022-05-03 10:54:30|4726|4725|4726|4725|4726|4725.5|4726|4725|2
1651575280000|2022-05-03 10:54:40|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724|573
1651575290000|2022-05-03 10:54:50|4726|4725|4726|4725|4726.5|4725.5|4726|4725|401
1651575300000|2022-05-03 10:55:00|4726.5|4725.5|4726.5|4726|4727|4726|4726.5|4725.5|845
1651575310000|2022-05-03 10:55:10|4727||4727||4727.5||4726.5||34
1651575320000|2022-05-03 10:55:20|4726.5|4726.5|4727|4726.5|4727|4726.5|4726.5|4726.5|0
1651575330000|2022-05-03 10:55:30|4727.5|4727|4729.5|4728|4729.5|4728|4727.5|4727|71
1651575340000|2022-05-03 10:55:40|4729|4728.5|4729|4728|4729|4728.5|4728|4727|443
1651575350000|2022-05-03 10:55:50|4729.5|4728.5|4729.5|4728.5|4730|4728.5|4728|4727.5|1124
1651575360000|2022-05-03 10:56:00|4729|4728|4730|4729|4730|4729|4729|4728|684
1651575410000|2022-05-03 10:56:50|4729.5|4728.5|4727.5|4726.5|4729.5|4728.5|4727.5|4726.5|965
1651575420000|2022-05-03 10:57:00|||||||||108
1651575440000|2022-05-03 10:57:20|4727|4726|4727.5|4726.5|4727.5|4726.5|4727|4726|71
1651575450000|2022-05-03 10:57:30|4728|4727|4729.5|4728.5|4730|4729|4728|4727|221
1651575460000|2022-05-03 10:57:40|4729|4728|4729|4728|4729.5|4728|4729|4728|0
1651575470000|2022-05-03 10:57:50|4728.5||4728.5||4729||4728.5||50
1651575480000|2022-05-03 10:58:00|4729|4728.5|4729|4728.5|4729|4728.5|4729|4728.5|185
1651575500000|2022-05-03 10:58:20|4729.5|4729|4730|4729.5|4730|4729.5|4729.5|4729|757
1651575510000|2022-05-03 10:58:30|4729.5|4729|4729.5|4728.5|4729.5|4729|4729|4728.5|821
1651575520000|2022-05-03 10:58:40|4729|4729|4731.5|4730.5|4732|4731|4729|4729|3875
1651575540000|2022-05-03 10:59:00|4731|4730|4732|4731.5|4732|4731.5|4731|4730|594
1651575560000|2022-05-03 10:59:20|4732.5|4732|4732.5|4731.5|4734|4733|4732|4731|765
1651575570000|2022-05-03 10:59:30|4732|4731|4731|4730|4732.5|4731.5|4731|4730|2083
1651575580000|2022-05-03 10:59:40|4730.5||4730.5||4731||4730.5||0
1651575590000|2022-05-03 10:59:50|4730|4729.5|4730|4729|4730.5|4729.5|4729.5|4729|1955
1651575600000|2022-05-03 11:00:00|4730.5|4730|4732|4731|4732.5|4731|4729.5|4729|1373
1651575610000|2022-05-03 11:00:10|4731.5|4730.5|4731|4730|4732|4730.5|4730.5|4730|373
1651575620000|2022-05-03 11:00:20|4730.5|4729.5|4728.5|4727.5|4730.5|4729.5|4728.5|4727.5|1410
1651575630000|2022-05-03 11:00:30|4729|4727|4730.5|4729.5|4731|4730|4728.5|4727|1147
1651575640000|2022-05-03 11:00:40|4731|4730|4731.5|4730.5|4732.5|4731|4731|4730|0
1651575680000|2022-05-03 11:01:20|4731|4729.5|4730|4729|4731|4729.5|4729.5|4729|1452
1651575690000|2022-05-03 11:01:30|4729.5||4729.5||4729.5||4729.5||100
1651575700000|2022-05-03 11:01:40|4729|4728.5|4729|4728.5|4729|4728.5|4729|4728|424
1651575710000|2022-05-03 11:01:50|4728.5|4728|4728|4727.5|4728.5|4728|4728|4727|646
1651575720000|2022-05-03 11:02:00|4728.5|4728|4730|4729|4730|4729|4728.5|4728|597
1651575730000|2022-05-03 11:02:10|4729.5|4729.5|4731|4730|4731.5|4730|4729.5|4729|57
1651575740000|2022-05-03 11:02:20|4730.5|4729.5|4730|4729|4731|4730|4730|4729|2607
1651575750000|2022-05-03 11:02:30|4729.5|4728.5|4729.5|4728.5|4729.5|4729|4729|4728.5|943
1651575760000|2022-05-03 11:02:40|4729|4728|4729|4728|4729|4728|4728.5|4728|385
1651575770000|2022-05-03 11:02:50|4728.5|4727.5|4728|4727|4728.5|4728|4727.5|4727|1622
1651575780000|2022-05-03 11:03:00|4728.5|4727.5|4728|4727.5|4728.5|4728|4728|4727|1024
1651575790000|2022-05-03 11:03:10|4728.5|4727|4727|4726.5|4728.5|4727|4726.5|4726|889
1651575800000|2022-05-03 11:03:20||4726||4726.5||4726.5||4726|498
1651575810000|2022-05-03 11:03:30|4726.5|4726|4726.5|4726|4727.5|4726.5|4726.5|4726|1568
1651575820000|2022-05-03 11:03:40|4727||4727||4727||4726.5||1
1651575830000|2022-05-03 11:03:50|4726.5||4726.5||4726.5||4726.5||0
1651575840000|2022-05-03 11:04:00|4727|4726.5|4727.5|4726.5|4728.5|4727.5|4727|4726|3651
1651575850000|2022-05-03 11:04:10|4727|4727|4726.5|4726|4727|4727|4726.5|4726|416
1651575860000|2022-05-03 11:04:20|4726|4725.5|4726|4725.5|4726.5|4725.5|4726|4725.5|393
1651575870000|2022-05-03 11:04:30|4726.5|4726|4726|4725.5|4727|4726.5|4726|4725.5|581
1651575880000|2022-05-03 11:04:40|4726.5||4726.5||4726.5||4726||0
1651575890000|2022-05-03 11:04:50|4726|4726|4725.5|4725|4726.5|4726|4725.5|4725|1185
1651575910000|2022-05-03 11:05:10|4726|4725.5|4726.5|4726|4727.5|4726|4726|4725.5|674
1651575930000|2022-05-03 11:05:30|4726|4725.5|4725.5|4725|4726.5|4725.5|4725.5|4725|398
1651575950000|2022-05-03 11:05:50|4725|4724.5|4724.5|4724|4725.5|4724.5|4724.5|4724|1479
1651575960000|2022-05-03 11:06:00|4725|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724|109
1651575970000|2022-05-03 11:06:10||4725||4725||4725||4725|0
1651575980000|2022-05-03 11:06:20|4725|4724.5|4725.5|4724.5|4725.5|4725|4725|4724|490
1651575990000|2022-05-03 11:06:30|4726|4725|4726.5|4725.5|4726.5|4725.5|4726|4725|367
1651576000000|2022-05-03 11:06:40|4726||4726.5||4726.5||4726||200
1651576010000|2022-05-03 11:06:50||4726||4726||4726||4726|0
1651576020000|2022-05-03 11:07:00|4726|4725.5|4726.5|4725.5|4726.5|4725.5|4726|4725|938
1651576030000|2022-05-03 11:07:10|4727|4726|4728|4727|4729|4728|4727|4726|1240
1651576040000|2022-05-03 11:07:20|4727.5|4726.5|4728.5|4727.5|4728.5|4727.5|4727|4726.5|479
1651576050000|2022-05-03 11:07:30|4729|4728|4728.5|4728|4729|4728|4728.5|4727.5|0
1651576060000|2022-05-03 11:07:40|4729|4728.5|4729|4728.5|4730|4728.5|4729|4728|3
1651576070000|2022-05-03 11:07:50|4729.5|4729|4730|4729|4730|4729|4729|4728.5|121
1651576080000|2022-05-03 11:08:00|4729.5|4728.5|4728.5|4728|4729.5|4728.5|4728.5|4728|1051
1651576090000|2022-05-03 11:08:10|4728|4727.5|4727|4726|4728|4727.5|4727|4726|446
1651576100000|2022-05-03 11:08:20|4726.5|4725.5|4726.5|4725.5|4727|4726|4726.5|4725.5|350
1651576110000|2022-05-03 11:08:30|4726|4725|4726|4725|4726|4725|4726|4725|0
1651576120000|2022-05-03 11:08:40|4725.5|4725.5|4725.5|4725|4726|4725.5|4725.5|4725|324
1651576140000|2022-05-03 11:09:00|4725|4724.5|4726|4725|4726.5|4725.5|4724.5|4723.5|1114
1651576160000|2022-05-03 11:09:20|4725.5||4725.5||4725.5||4725.5||0
1651576170000|2022-05-03 11:09:30|4726||4725.5||4726||4725.5||0
1651576210000|2022-05-03 11:10:10|4726|4725.5|4725.5|4724.5|4726|4725.5|4725.5|4724.5|1340
1651576230000|2022-05-03 11:10:30|4726|4725|4728|4727.5|4728.5|4727.5|4726|4725|630
1651576240000|2022-05-03 11:10:40|4728.5|4728|4728.5|4728|4729|4728|4728.5|4728|2
1651576250000|2022-05-03 11:10:50|4729|4728.5|4728.5|4727.5|4730|4729|4728.5|4727.5|775
1651576260000|2022-05-03 11:11:00|4729|4728|4728.5|4727.5|4729|4728|4728.5|4727.5|148
1651576270000|2022-05-03 11:11:10|4729|4728|4729|4728.5|4729.5|4728.5|4729|4728|36
1651576280000|2022-05-03 11:11:20|4729.5|4729|4729.5|4729|4730|4729|4729.5|4728.5|370
1651576290000|2022-05-03 11:11:30|4730|4729.5|4732.5|4731.5|4732.5|4731.5|4730|4729.5|584
1651576300000|2022-05-03 11:11:40|4733|4732|4733|4732|4733.5|4732|4733|4732|0
1651576310000|2022-05-03 11:11:50||4732.5||4732.5||4732.5||4732.5|0
1651576320000|2022-05-03 11:12:00|4733.5|4733|4732|4731.5|4734|4733.5|4732|4731|2077
1651576330000|2022-05-03 11:12:10|4731.5|4731|4731|4730|4732|4731|4731|4730|0
1651576340000|2022-05-03 11:12:20|4730.5|4729.5|4731|4729.5|4731|4730|4730|4729.5|167
1651576350000|2022-05-03 11:12:30|4730.5|4730|4730.5|4729.5|4730.5|4730|4729.5|4729|508
1651576360000|2022-05-03 11:12:40|4730|4729|4730|4729.5|4730|4729.5|4730|4729|199
1651576370000|2022-05-03 11:12:50||4729||4729.5||4729.5||4729|0
1651576380000|2022-05-03 11:13:00|4730.5|4730|4732|4731.5|4732|4731.5|4730.5|4730|286
1651576390000|2022-05-03 11:13:10|4732.5|4732|4733|4732|4733|4732|4732.5|4731.5|71
1651576400000|2022-05-03 11:13:20|4732.5||4732.5||4732.5||4732.5||0
1651576410000|2022-05-03 11:13:30|4733|4732.5|4734.5|4733.5|4734.5|4733.5|4733|4732.5|502
1651576420000|2022-05-03 11:13:40|4735|4734|4736|4735|4736|4735|4734.5|4733.5|126
1651576430000|2022-05-03 11:13:50|4735.5|4734.5|4735|4734|4736|4734.5|4735|4733.5|299
1651576440000|2022-05-03 11:14:00|4734.5|4733.5|4734.5|4733.5|4735|4733.5|4734.5|4733.5|0
1651576450000|2022-05-03 11:14:10|4734|4733|4734|4733|4735|4734.5|4733.5|4732.5|1620
1651576460000|2022-05-03 11:14:20|4733.5|4732.5|4733.5|4732.5|4733.5|4733|4733.5|4732.5|0
1651576470000|2022-05-03 11:14:30|4734|4733|4734.5|4733.5|4734.5|4733.5|4734|4733|257
1651576480000|2022-05-03 11:14:40|4735|4734|4737|4735.5|4737|4735.5|4735|4734|565
1651576490000|2022-05-03 11:14:50|4736.5|4735|4736|4735|4736.5|4735|4735.5|4734.5|710
1651576500000|2022-05-03 11:15:00|4735.5|4734.5|4736.5|4735.5|4736.5|4735.5|4734.5|4733.5|814
1651576510000|2022-05-03 11:15:10|4737|4735|4736.5|4735.5|4737|4735.5|4736|4734.5|1232
1651576520000|2022-05-03 11:15:20|4737|4736|4737|4736|4737|4736|4737|4735.5|239
1651576530000|2022-05-03 11:15:30|4737.5|4736.5|4738.5|4737.5|4738.5|4737.5|4737|4736.5|402
1651576540000|2022-05-03 11:15:40|4738||4738.5||4738.5||4738||0
1651576550000|2022-05-03 11:15:50|4739|4738|4737.5|4737|4739|4738|4737.5|4736.5|726
1651576560000|2022-05-03 11:16:00|4738|4737.5|4736|4735|4738.5|4737.5|4736|4735|3279
1651576570000|2022-05-03 11:16:10|4735.5|4735.5|4736.5|4736|4736.5|4736|4735.5|4735.5|516
1651576580000|2022-05-03 11:16:20|4737|4735.5|4738.5|4737.5|4738.5|4737.5|4737|4735.5|672
1651576590000|2022-05-03 11:16:30|4738|4737|4737.5|4736.5|4738.5|4737.5|4737|4736|561
1651576600000|2022-05-03 11:16:40|4738|4737|4738|4737.5|4739|4737.5|4737.5|4736.5|0
1651576610000|2022-05-03 11:16:50|4737.5|4737|4737|4736.5|4738|4737|4736.5|4736|0
1651576620000|2022-05-03 11:17:00|4737.5|4736|4737|4736|4738.5|4737.5|4736.5|4735.5|906
1651576630000|2022-05-03 11:17:10|4737.5|4735.5|4737|4736|4737.5|4736.5|4737|4735.5|0
1651576640000|2022-05-03 11:17:20|4736.5|4735.5|4736|4735.5|4736.5|4735.5|4736|4735.5|436
1651576650000|2022-05-03 11:17:30|4735.5|4735|4739.5|4738.5|4740|4738.5|4735.5|4734.5|1865
1651576660000|2022-05-03 11:17:40|4739|4738|4737.5|4736.5|4739|4738|4737.5|4736.5|500
1651576670000|2022-05-03 11:17:50|4738|4737|4739|4738|4739|4738|4738|4737|233
1651576680000|2022-05-03 11:18:00|4739.5|4738.5|4738.5|4737.5|4739.5|4738.5|4738|4737.5|684
1651576690000|2022-05-03 11:18:10|4738|4737|4737.5|4737|4738.5|4737|4737.5|4737|386
1651576700000|2022-05-03 11:18:20|4737|4736.5|4737|4736.5|4737.5|4736.5|4737|4736.5|9300
1651576710000|2022-05-03 11:18:30|4737.5|4736|4737|4736|4738|4736|4736.5|4735.5|21503
1651576720000|2022-05-03 11:18:40|4736.5|4736.5|4739|4738|4739|4738|4736.5|4736.5|2088
1651576730000|2022-05-03 11:18:50|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|0
1651576740000|2022-05-03 11:19:00|4740|4739|4741|4740|4741|4740|4740|4738.5|228
1651576750000|2022-05-03 11:19:10|4740.5|4739.5|4739.5|4738.5|4741|4739.5|4738.5|4737.5|1145
1651576760000|2022-05-03 11:19:20|4740|4739|4738.5|4737.5|4740|4739|4738.5|4737|199
1651576770000|2022-05-03 11:19:30|4738|4738|4739|4738|4739|4738|4738|4738|37
1651576780000|2022-05-03 11:19:40|4739.5|4738.5|4740.5|4739.5|4740.5|4739.5|4739.5|4738.5|262
1651576790000|2022-05-03 11:19:50|4740||4740.5||4740.5||4740||0
1651576800000|2022-05-03 11:20:00|4741|4740|4741.5|4740|4742.5|4741.5|4740|4739.5|2561
1651576810000|2022-05-03 11:20:10|4741|4739.5|4739.5|4739|4741|4739.5|4739.5|4738.5|402
1651576820000|2022-05-03 11:20:20|4740||4740||4740||4739.5||44
1651576830000|2022-05-03 11:20:30|4740.5|4739.5|4741|4740|4741|4740|4740.5|4739.5|34
1651576840000|2022-05-03 11:20:40|4740.5|4739.5|4741|4740|4741|4740|4740|4739|388
1651576850000|2022-05-03 11:20:50||4740.5||4740||4740.5||4740|124
1651576860000|2022-05-03 11:21:00|4740.5|4739.5|4740.5|4739.5|4741|4739.5|4740|4739|449
1651576870000|2022-05-03 11:21:10||4740||4740||4740||4740|0
1651576880000|2022-05-03 11:21:20|4741|4740.5|4743.5|4742.5|4744|4742.5|4741|4740.5|1716
1651576890000|2022-05-03 11:21:30|4743|4742|4742.5|4742|4743.5|4742|4742.5|4741.5|371
1651576900000|2022-05-03 11:21:40|4743|4742.5|4744|4743|4745|4744|4743|4742.5|176
1651576910000|2022-05-03 11:21:50|4743.5|4742.5|4743.5|4742.5|4744|4743|4743.5|4742.5|0
1651576920000|2022-05-03 11:22:00|4744|4743|4744.5|4744|4744.5|4744|4744|4743|397
1651576930000|2022-05-03 11:22:10|4745|4744.5|4745|4744|4745.5|4744.5|4744.5|4744|300
1651576940000|2022-05-03 11:22:20|4744.5|4743.5|4744.5|4743.5|4745|4744.5|4744.5|4743.5|687
1651576950000|2022-05-03 11:22:30|4745|4744|4745.5|4744.5|4745.5|4744.5|4745|4744|0
1651576960000|2022-05-03 11:22:40|4745|4744|4745.5|4744.5|4745.5|4744.5|4745|4743.5|870
1651576970000|2022-05-03 11:22:50|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4745|37
1651576980000|2022-05-03 11:23:00|4746|4745|4746|4745|4746.5|4745.5|4746|4745|742
1651576990000|2022-05-03 11:23:10|4746.5|4745.5|4746|4745|4746.5|4745.5|4745.5|4745|438
1651577010000|2022-05-03 11:23:30|4745.5|4744.5|4746.5|4746|4746.5|4746|4745.5|4744.5|1050
1651577020000|2022-05-03 11:23:40|4746|4745.5|4746.5|4745.5|4746.5|4745.5|4746|4745.5|50
1651577030000|2022-05-03 11:23:50|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4745|0
1651577040000|2022-05-03 11:24:00|4746|4745|4746|4745|4746|4745|4745.5|4745|401
1651577050000|2022-05-03 11:24:10|4745.5|4745.5|4746.5|4745.5|4746.5|4745.5|4745.5|4745.5|37
1651577060000|2022-05-03 11:24:20|4746|4745|4745.5|4744.5|4746.5|4745|4745|4744.5|369
1651577080000|2022-05-03 11:24:40|4746|4745|4746.5|4745.5|4746.5|4745.5|4745.5|4744.5|198
1651577090000|2022-05-03 11:24:50|4746|4745|4746.5|4745.5|4746.5|4745.5|4745|4744.5|365
1651577100000|2022-05-03 11:25:00|4746|4746|4746|4745.5|4746.5|4746|4746|4745.5|968
1651577110000|2022-05-03 11:25:10|4745.5|4745|4746.5|4745.5|4746.5|4745.5|4745|4744.5|400
1651577120000|2022-05-03 11:25:20|4746|4745|4745.5|4744.5|4746|4745|4745|4744|299
1651577130000|2022-05-03 11:25:30|4745|4744|4745.5|4745|4745.5|4745|4745|4744|531
1651577140000|2022-05-03 11:25:40|4746|4745.5|4746|4745|4746.5|4745.5|4745.5|4744.5|963
1651577150000|2022-05-03 11:25:50|4745.5|4745.5|4746.5|4745.5|4746.5|4746|4745.5|4745|403
1651577160000|2022-05-03 11:26:00|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4745|38
1651577170000|2022-05-03 11:26:10|4746|4745|4745.5|4745|4746.5|4745.5|4745.5|4744.5|0
1651577180000|2022-05-03 11:26:20|4746|4745.5|4745.5|4744.5|4746|4745.5|4745.5|4744.5|657
1651577190000|2022-05-03 11:26:30|4745|4744|4745.5|4744.5|4746|4745|4744.5|4744|986
1651577200000|2022-05-03 11:26:40|4745|4745|4744.5|4744|4745|4745|4744.5|4744|748
1651577210000|2022-05-03 11:26:50|4745||4745||4745.5||4745||38
1651577220000|2022-05-03 11:27:00|4745.5|4744.5|4746.5|4745.5|4746.5|4746|4745.5|4744|1330
1651577230000|2022-05-03 11:27:10|4747|4746|4747.5|4746.5|4748|4747|4746.5|4745.5|535
1651577240000|2022-05-03 11:27:20|4748|4747|4748.5|4747.5|4749|4748.5|4747.5|4746.5|2619
1651577250000|2022-05-03 11:27:30|4748|4747|4746.5|4745.5|4748|4747|4746|4745.5|205
1651577260000|2022-05-03 11:27:40||4746||4745.5||4746||4745.5|0
1651577270000|2022-05-03 11:27:50|4747|4746|4747|4746|4747.5|4746|4747|4746|107
1651577280000|2022-05-03 11:28:00|4746.5|4745.5|4746|4745|4747|4745.5|4746|4745|854
1651577290000|2022-05-03 11:28:10|4745.5|4744.5|4745.5|4744.5|4746|4745|4745|4744|1849
1651577310000|2022-05-03 11:28:30|4745|4744|4743.5|4742.5|4745|4744|4743.5|4742.5|759
1651577330000|2022-05-03 11:28:50|4744|4743|4743.5|4742.5|4744.5|4743.5|4743.5|4742.5|1327
1651577340000|2022-05-03 11:29:00|4744|4743|4744.5|4744|4744.5|4744|4743|4742.5|2285
1651577350000|2022-05-03 11:29:10|4745.5|4743.5|4744.5|4743.5|4746|4744.5|4744.5|4743.5|119
1651577360000|2022-05-03 11:29:20|4745|4744|4746.5|4746|4747|4746|4745|4744|1097
1651577370000|2022-05-03 11:29:30|4747|4746.5|4750|4749|4750|4749|4747|4746.5|997
1651577380000|2022-05-03 11:29:40|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748.5|386
1651577390000|2022-05-03 11:29:50|4750|4749|4750|4749|4750|4749|4750|4749|309
1651577400000|2022-05-03 11:30:00|4749.5|4749.5|4749.5|4748.5|4750|4749.5|4748.5|4748|3251
1651577410000|2022-05-03 11:30:10|4749|4748|4749|4748|4749.5|4748.5|4748.5|4748|670
1651577420000|2022-05-03 11:30:20|4749.5|4748.5|4750|4749|4750|4749.5|4749.5|4748|1291
1651577440000|2022-05-03 11:30:40|4749.5|4749.5|4749|4748|4750|4749.5|4748.5|4748|453
1651577450000|2022-05-03 11:30:50|4748.5||4749||4749||4748.5||0
1651577460000|2022-05-03 11:31:00|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|315
1651577470000|2022-05-03 11:31:10|4749|4748|4749.5|4748|4750|4749|4749|4748|2512
1651577480000|2022-05-03 11:31:20|4749|4748.5|4750|4748.5|4750|4749|4749|4748|655
1651577490000|2022-05-03 11:31:30|4749.5||4749.5||4749.5||4749||75
1651577500000|2022-05-03 11:31:40|4750|4749|4749.5|4749|4750.5|4749.5|4749.5|4749|1251
1651577510000|2022-05-03 11:31:50|4750|4748.5|4748.5|4747.5|4750|4748.5|4748|4747|1176
1651577520000|2022-05-03 11:32:00|4749|4748|4747|4746.5|4750|4748.5|4747|4746.5|0
1651577530000|2022-05-03 11:32:10|4747.5|4747|4748.5|4747.5|4749|4747.5|4747.5|4747|468
1651577540000|2022-05-03 11:32:20|4748|4747|4747|4746.5|4748.5|4747|4747|4746|376
1651577550000|2022-05-03 11:32:30|4747.5|4747|4747.5|4747|4748.5|4747.5|4747.5|4746.5|1221
1651577560000|2022-05-03 11:32:40|4748|4746.5|4747.5|4746.5|4748|4746.5|4747.5|4746.5|0
1651577570000|2022-05-03 11:32:50|4747|4747|4747.5|4746.5|4747.5|4747|4747|4746.5|480
1651577590000|2022-05-03 11:33:10|4747|4746|4746|4745.5|4747.5|4746|4746|4745.5|473
1651577600000|2022-05-03 11:33:20|4745.5|4745|4744|4743.5|4745.5|4745|4744|4743.5|894
1651577610000|2022-05-03 11:33:30|4743.5|4743|4744|4743.5|4744|4743.5|4743.5|4742.5|798
1651577620000|2022-05-03 11:33:40|4743.5|4743|4745|4744|4745.5|4744.5|4743.5|4742.5|1430
1651577630000|2022-05-03 11:33:50|4744.5|4743.5|4744.5|4743.5|4745|4744|4744|4743.5|37
1651577640000|2022-05-03 11:34:00|4744|4743|4743|4742|4744|4743|4743|4742|277
1651577650000|2022-05-03 11:34:10|4742.5|4741.5|4742|4741|4742.5|4742|4742|4740.5|0
1651577660000|2022-05-03 11:34:20|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4742|4741|506
1651577670000|2022-05-03 11:34:30|4742|4741|4742|4741.5|4742|4741.5|4742|4741|0
1651577690000|2022-05-03 11:34:50|4741.5|4741|4741.5|4740.5|4742.5|4741.5|4741.5|4740.5|544
1651577700000|2022-05-03 11:35:00|4741|4741|4743.5|4742.5|4744|4743|4741|4740.5|1578
1651577710000|2022-05-03 11:35:10|4743|4742|4743|4742|4743.5|4742|4742.5|4741.5|0
1651577720000|2022-05-03 11:35:20|4743.5|4742.5|4743|4742.5|4743.5|4742.5|4743|4742.5|0
1651577750000|2022-05-03 11:35:50|4743.5|4743|4743.5|4742.5|4744.5|4743.5|4743.5|4742.5|326
1651577760000|2022-05-03 11:36:00|4743|4742|4742|4741|4743.5|4742.5|4742|4741|444
1651577770000|2022-05-03 11:36:10|4741.5|4740.5|4742|4741|4742|4741|4741.5|4740.5|882
1651577780000|2022-05-03 11:36:20|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|0
1651577790000|2022-05-03 11:36:30|4741||4741.5||4741.5||4741||150
1651577800000|2022-05-03 11:36:40|4741|4740|4740.5|4739.5|4741|4740.5|4740.5|4739.5|1292
1651577810000|2022-05-03 11:36:50||4740||4739.5||4740||4739.5|0
1651577820000|2022-05-03 11:37:00|4740|4739|4740|4739|4740.5|4739.5|4740|4739|124
1651577830000|2022-05-03 11:37:10|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|344
1651577840000|2022-05-03 11:37:20|4740|4740|4741.5|4740.5|4742|4740.5|4740|4739.5|568
1651577850000|2022-05-03 11:37:30|4741|4740|4740|4739|4741.5|4740|4740|4739|365
1651577860000|2022-05-03 11:37:40|4740.5|4739.5|4742|4740.5|4742|4740.5|4740.5|4739.5|289
1651577870000|2022-05-03 11:37:50|4741.5|4741|4741.5|4740.5|4742|4741|4741.5|4740.5|0
1651577880000|2022-05-03 11:38:00||4741||4741||4741||4740.5|4
1651577890000|2022-05-03 11:38:10||4740.5||4740.5||4741||4740.5|38
1651577900000|2022-05-03 11:38:20|4741||4741||4741.5||4741||0
1651577910000|2022-05-03 11:38:30|4740.5|4740|4740|4739.5|4740.5|4740|4740|4739.5|370
1651577920000|2022-05-03 11:38:40|4740.5|4740|4741|4739.5|4741|4740|4740.5|4739.5|84
1651577930000|2022-05-03 11:38:50|4740.5||4740||4740.5||4740||38
1651577940000|2022-05-03 11:39:00|4740.5||4740.5||4740.5||4740.5||0
1651577950000|2022-05-03 11:39:10|4740||4740||4740||4740||0
1651577970000|2022-05-03 11:39:30|4739.5|4739|4739.5|4739|4739.5|4739|4739.5|4739|345
1651577980000|2022-05-03 11:39:40|4739|4738.5|4740|4739|4740|4739.5|4739|4738.5|516
1651577990000|2022-05-03 11:39:50|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|0
1651578000000|2022-05-03 11:40:00|4739|4738|4738.5|4737.5|4739|4738|4738.5|4737.5|559
1651578010000|2022-05-03 11:40:10|4739|4738|4739.5|4739|4740|4739|4739|4737.5|340
1651578020000|2022-05-03 11:40:20|4739|4738.5|4739.5|4738.5|4739.5|4738.5|4738.5|4738|259
1651578030000|2022-05-03 11:40:30|4739|4738|4742|4741.5|4743|4742|4739|4738|2304
1651578040000|2022-05-03 11:40:40|4743.5|4742|4745.5|4744|4745.5|4744|4743.5|4742|1524
1651578050000|2022-05-03 11:40:50|4746|4744.5|4747.5|4746.5|4748|4747|4746|4744.5|999
1651578060000|2022-05-03 11:41:00|4748|4747|4746.5|4745.5|4748|4747.5|4746.5|4745.5|804
1651578070000|2022-05-03 11:41:10|4747|4746|4746.5|4746|4747|4746|4746|4745.5|1055
1651578080000|2022-05-03 11:41:20|4746|4745.5|4745.5|4744.5|4746|4746|4745.5|4744|37
1651578090000|2022-05-03 11:41:30|4745|4744|4745|4744|4745|4744|4745|4744|150
1651578100000|2022-05-03 11:41:40|4745.5|4744.5|4746|4745|4746|4745|4745.5|4744.5|136
1651578110000|2022-05-03 11:41:50|4746.5|4745.5|4746|4745|4746.5|4746|4746|4745|531
1651578120000|2022-05-03 11:42:00|4746.5|4745.5|4746.5|4746|4746.5|4746|4746|4745|0
1651578130000|2022-05-03 11:42:10|4747|4746.5|4749.5|4748.5|4750|4748.5|4747|4746.5|329
1651578140000|2022-05-03 11:42:20|4750|4749|4748|4747.5|4750|4749|4748|4747.5|38
1651578150000|2022-05-03 11:42:30|4748.5|4748|4749.5|4748.5|4750|4748.5|4748.5|4747.5|260
1651578160000|2022-05-03 11:42:40|4749|4748|4749|4748|4749|4748|4747.5|4746.5|3291
1651578170000|2022-05-03 11:42:50|4748.5|4747.5|4748.5|4748|4749|4748|4748|4747.5|842
1651578180000|2022-05-03 11:43:00||4747.5||4748||4748||4747.5|0
1651578190000|2022-05-03 11:43:10||4747.5||4748||4748||4747.5|0
1651578200000|2022-05-03 11:43:20|4748|4747.5|4748.5|4747.5|4748.5|4747.5|4748|4747.5|653
1651578210000|2022-05-03 11:43:30|4749|4748|4749|4748|4749|4748|4749|4748|284
1651578220000|2022-05-03 11:43:40|4748.5||4749||4749||4748.5||0
1651578230000|2022-05-03 11:43:50||4748.5||4748||4748.5||4748|0
1651578240000|2022-05-03 11:44:00|4748.5|4747.5|4748.5|4747.5|4749|4747.5|4748.5|4747.5|232
1651578250000|2022-05-03 11:44:10||4748||4747.5||4748||4747.5|0
1651578260000|2022-05-03 11:44:20||4748||4748||4748||4748|500
1651578270000|2022-05-03 11:44:30||4747.5||4747.5||4747.5||4747.5|0
1651578280000|2022-05-03 11:44:40|||||||||215
1651578290000|2022-05-03 11:44:50|4749|4748|4750|4749|4750|4749|4749|4748|581
1651578300000|2022-05-03 11:45:00||4749.5||4749||4749.5||4749|380
1651578310000|2022-05-03 11:45:10|4750.5|4749.5|4752.5|4751.5|4752.5|4752|4750.5|4749.5|1245
1651578320000|2022-05-03 11:45:20|4752|4752|4752|4751|4752.5|4752|4752|4751|1024
1651578340000|2022-05-03 11:45:40|4751.5|4750.5|4753|4752.5|4753.5|4752.5|4751.5|4750.5|1298
1651578350000|2022-05-03 11:45:50|4753.5|4753|4755.5|4754.5|4756|4754.5|4753.5|4753|1604
1651578360000|2022-05-03 11:46:00|4756|4755|4756|4755|4756.5|4756|4755.5|4754.5|2902
1651578370000|2022-05-03 11:46:10|4755.5|4755.5|4756|4755|4756|4755.5|4755.5|4755|144
1651578380000|2022-05-03 11:46:20|4755.5|4755.5|4756|4755|4756|4755.5|4755.5|4755|172
1651578390000|2022-05-03 11:46:30|4755.5|4754.5|4755.5|4755|4756|4755|4755|4754|539
1651578400000|2022-05-03 11:46:40|4755|4754.5|4754.5|4753.5|4755|4754.5|4754|4753|451
1651578410000|2022-05-03 11:46:50|4755|4754|4755|4754|4755|4754|4755|4754|162
1651578420000|2022-05-03 11:47:00|4754.5|4754.5|4755.5|4754.5|4755.5|4755|4754.5|4754|289
1651578430000|2022-05-03 11:47:10|4755|4754|4755.5|4755|4755.5|4755|4754.5|4753.5|2333
1651578440000|2022-05-03 11:47:20|4756|4755.5|4758.5|4757.5|4759|4758.5|4756|4755.5|2040
1651578450000|2022-05-03 11:47:30|4759|4758|4756.5|4755.5|4759|4758|4756.5|4755.5|1113
1651578460000|2022-05-03 11:47:40|4756|4756|4757|4756.5|4757|4756.5|4756|4756|102
1651578470000|2022-05-03 11:47:50|4756.5|4756|4756.5|4755.5|4756.5|4756|4756|4755.5|382
1651578480000|2022-05-03 11:48:00||4756||4756||4756||4755.5|0
1651578490000|2022-05-03 11:48:10|4757|4756.5|4758|4757|4758|4757|4757|4756|1079
1651578510000|2022-05-03 11:48:30|4758.5|4757.5|4761|4760|4761.5|4760.5|4758.5|4757.5|2379
1651578520000|2022-05-03 11:48:40|4760.5|4759.5|4757.5|4756.5|4760.5|4759.5|4757|4756.5|3516
1651578530000|2022-05-03 11:48:50|4757|4757|4758.5|4758|4758.5|4758|4757|4757|34
1651578540000|2022-05-03 11:49:00|4759|4758.5|4761|4760|4761.5|4760|4759|4758.5|2224
1651578550000|2022-05-03 11:49:10|4761.5|4760.5|4762.5|4761.5|4762.5|4761.5|4761|4760|561
1651578560000|2022-05-03 11:49:20|4763||4762.5||4763||4762||0
1651578570000|2022-05-03 11:49:30|4762||4762||4762||4762||0
1651578580000|2022-05-03 11:49:40|4762.5|4762|4764|4763.5|4764|4763.5|4762.5|4762|716
1651578590000|2022-05-03 11:49:50|4764.5|4764|4765|4764|4765|4764|4764.5|4764|10
1651578600000|2022-05-03 11:50:00|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|451
1651578610000|2022-05-03 11:50:10|4765|4764|4764.5|4763.5|4765|4764|4763.5|4763|1188
1651578620000|2022-05-03 11:50:20|4765|4764|4763.5|4763|4765|4764|4763.5|4763|643
1651578630000|2022-05-03 11:50:30|4763|4762.5|4764.5|4763|4764.5|4763|4763|4762|1023
1651578640000|2022-05-03 11:50:40|4765|4763.5|4765|4764|4765|4764|4764.5|4763.5|0
1651578650000|2022-05-03 11:50:50|4765.5|4764.5|4765|4764|4765.5|4765|4765|4763.5|1327
1651578660000|2022-05-03 11:51:00|4765.5|4764.5|4767|4765.5|4767.5|4766.5|4765.5|4764.5|977
1651578670000|2022-05-03 11:51:10|4766.5|4765|4767.5|4767|4768.5|4767|4766|4765|576
1651578680000|2022-05-03 11:51:20|4767|4766.5|4767|4766|4767.5|4767|4766.5|4766|433
1651578690000|2022-05-03 11:51:30|4767.5|4766.5|4767|4766.5|4767.5|4766.5|4767|4766.5|73
1651578700000|2022-05-03 11:51:40|4766.5|4766|4766.5|4765.5|4767|4766|4765.5|4765|700
1651578710000|2022-05-03 11:51:50|4766|4765|4767|4766|4768|4767|4766|4765|2533
1651578720000|2022-05-03 11:52:00|4767.5|4766.5|4767.5|4766.5|4768|4766.5|4767|4766.5|438
1651578730000|2022-05-03 11:52:10|4768|4767|4768|4767|4768|4767|4767|4766|602
1651578740000|2022-05-03 11:52:20|4767.5|4767.5|4769|4768|4769|4768|4767.5|4767|2446
1651578750000|2022-05-03 11:52:30|4769.5|4768.5|4770|4769|4770|4769.5|4769|4768.5|2883
1651578760000|2022-05-03 11:52:40|4769.5|4769.5|4770|4769|4770|4769.5|4769.5|4768.5|848
1651578770000|2022-05-03 11:52:50|4769.5|4769.5|4770|4769|4770|4769.5|4769.5|4769|267
1651578780000|2022-05-03 11:53:00|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|0
1651578790000|2022-05-03 11:53:10|4769|4768|4769|4768|4769|4768|4769|4767.5|1067
1651578810000|2022-05-03 11:53:30|4769.5|4768.5|4768|4767.5|4769.5|4768.5|4768|4767.5|882
1651578820000|2022-05-03 11:53:40|4768.5|4768|4768.5|4768|4768.5|4768|4768.5|4767.5|788
1651578830000|2022-05-03 11:53:50|4769|4768.5|4769.5|4768.5|4769.5|4768.5|4769|4768.5|604
1651578840000|2022-05-03 11:54:00|4770|4769|4772|4771|4772|4771|4770|4769|804
1651578850000|2022-05-03 11:54:10|4771.5|4770.5|4772|4771|4772.5|4771|4771|4770.5|1230
1651578860000|2022-05-03 11:54:20|4771.5|4770.5|4771|4770|4771.5|4770.5|4770|4769.5|1027
1651578880000|2022-05-03 11:54:40|4771.5|4770.5|4772|4771|4772|4771|4771|4770.5|777
1651578890000|2022-05-03 11:54:50|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|0
1651578900000|2022-05-03 11:55:00|4773|4772|4773|4772.5|4773|4772.5|4773|4771.5|283
1651578910000|2022-05-03 11:55:10|4772.5|4772|4772|4771.5|4772.5|4772|4771.5|4770.5|1743
1651578920000|2022-05-03 11:55:20|4771.5|4771|4772|4771|4772|4771|4771.5|4771|181
1651578930000|2022-05-03 11:55:30|4772.5|4771.5|4773.5|4772.5|4773.5|4772.5|4772.5|4771.5|1068
1651578940000|2022-05-03 11:55:40|4772.5|4772|4774|4773|4774.5|4773|4772.5|4772|3338
1651578950000|2022-05-03 11:55:50|4774.5|4773.5|4776|4775|4776|4775.5|4774.5|4773.5|6886
1651578960000|2022-05-03 11:56:00|4776.5|4775.5|4773.5|4772.5|4777|4775.5|4773.5|4772.5|3644
1651578970000|2022-05-03 11:56:10|4773|4772|4772.5|4771.5|4773|4772|4772.5|4771.5|266
1651578980000|2022-05-03 11:56:20||4771||4771.5||4771.5||4771|22
1651578990000|2022-05-03 11:56:30|4773|4772|4774.5|4773.5|4774.5|4773.5|4773|4772|147
1651579000000|2022-05-03 11:56:40|4774|4774|4775|4774|4775|4774|4774|4774|242
1651579010000|2022-05-03 11:56:50|4775.5|4774.5|4777|4776|4777|4776.5|4775|4774|7771
1651579020000|2022-05-03 11:57:00|4776.5|4775.5|4776|4775.5|4777|4775.5|4776|4775|759
1651579030000|2022-05-03 11:57:10|4776.5|4776|4778|4777.5|4778|4777.5|4776.5|4776|635
1651579040000|2022-05-03 11:57:20||4777||4777.5||4777.5||4777|41
1651579050000|2022-05-03 11:57:30|4778.5|4777|4777|4776|4778.5|4777.5|4777|4776|599
1651579060000|2022-05-03 11:57:40|4776.5|4775.5|4777|4775.5|4777|4776|4776.5|4775.5|969
1651579070000|2022-05-03 11:57:50|4776.5||4776||4776.5||4776||0
1651579080000|2022-05-03 11:58:00|4775.5|4775|4776|4775.5|4776|4775.5|4775.5|4775|1024
1651579090000|2022-05-03 11:58:10||4775||4775||4775.5||4775|113
1651579100000|2022-05-03 11:58:20||4775.5||4775.5||4775.5||4775.5|160
1651579110000|2022-05-03 11:58:30|4776.5|4776|4776.5|4776|4777|4776|4776.5|4776|297
1651579120000|2022-05-03 11:58:40|4777||4777||4777||4776.5||679
1651579130000|2022-05-03 11:58:50|4776.5|4776.5|4778|4777|4778|4777|4776.5|4776.5|356
1651579140000|2022-05-03 11:59:00|4778.5|4777.5|4777.5|4776.5|4778.5|4777.5|4777.5|4776.5|1541
1651579150000|2022-05-03 11:59:10|4777|4776|4776|4775.5|4777|4776|4776|4775.5|275
1651579160000|2022-05-03 11:59:20|4776.5|4775|4776|4775|4776.5|4775.5|4776|4775|849
1651579170000|2022-05-03 11:59:30|4776.5|4775.5|4776.5|4775.5|4777|4775.5|4776.5|4775.5|37
1651579180000|2022-05-03 11:59:40|4775.5|4775|4775.5|4775|4775.5|4775|4775.5|4775|862
1651579190000|2022-05-03 11:59:50||4774.5||4775||4775||4774.5|1165
1651579200000|2022-05-03 12:00:00|4776|4774.5|4776.5|4776|4777|4776|4776|4774.5|2627
1651579210000|2022-05-03 12:00:10|4776|4775.5|4776|4775|4776|4775.5|4776|4775|663
1651579230000|2022-05-03 12:00:30|4776.5|4775.5|4777|4776|4777|4776|4776|4775.5|287
1651579240000|2022-05-03 12:00:40|4776.5|4775.5|4776.5|4776|4776.5|4776|4776.5|4775.5|611
1651579250000|2022-05-03 12:00:50|4777|4775.5|4777|4776|4777.5|4776.5|4776.5|4775.5|809
1651579260000|2022-05-03 12:01:00|4777.5|4776.5|4777|4776|4777.5|4776.5|4777|4776|615
1651579270000|2022-05-03 12:01:10|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|247
1651579280000|2022-05-03 12:01:20|4778|4777|4777.5|4777|4778.5|4777|4777.5|4777|736
1651579290000|2022-05-03 12:01:30|4778|4777.5|4778|4777|4778.5|4777.5|4778|4777|825
1651579300000|2022-05-03 12:01:40|4777.5|4776.5|4777.5|4776.5|4778|4776.5|4777|4776|513
1651579320000|2022-05-03 12:02:00|4778|4777|4779|4778|4779|4778|4777.5|4777|2236
1651579330000|2022-05-03 12:02:10|4779.5|4778.5|4780.5|4779.5|4780.5|4780|4779.5|4778.5|8586
1651579340000|2022-05-03 12:02:20|4780|4778.5|4781|4780|4781|4780.5|4779.5|4778.5|2690
1651579350000|2022-05-03 12:02:30|4780.5|4780.5|4780.5|4779.5|4780.5|4780.5|4778.5|4777.5|4211
1651579360000|2022-05-03 12:02:40|4781|4780|4781|4780|4781|4780.5|4781|4779.5|305
1651579370000|2022-05-03 12:02:50|4781.5|4780.5|4780|4779.5|4781.5|4780.5|4780|4779|1049
1651579380000|2022-05-03 12:03:00|4779.5|4779|4778.5|4778|4780|4779|4778|4777|849
1651579390000|2022-05-03 12:03:10|4779|4778.5|4781.5|4780.5|4782|4781|4779|4778.5|1390
1651579400000|2022-05-03 12:03:20|4781|4781|4781.5|4780.5|4781.5|4781|4781|4780.5|0
1651579410000|2022-05-03 12:03:30|4781|4780|4781.5|4780.5|4781.5|4780.5|4780.5|4780|242
1651579420000|2022-05-03 12:03:40|4781|4780|4780|4779.5|4781|4780|4780|4778.5|325
1651579430000|2022-05-03 12:03:50|4780.5|4780|4780.5|4779.5|4781|4780|4780.5|4779.5|267
1651579440000|2022-05-03 12:04:00|4780|4780|4780.5|4779.5|4781|4780.5|4780|4779|595
1651579450000|2022-05-03 12:04:10|4781|4780|4781.5|4780.5|4781.5|4780.5|4781|4780|3
1651579460000|2022-05-03 12:04:20|4782|4781|4782.5|4781.5|4782.5|4781.5|4782|4781|2020
1651579470000|2022-05-03 12:04:30|4782|4782|4782.5|4782|4782.5|4782|4782|4782|141
1651579480000|2022-05-03 12:04:40|||||||||198
1651579490000|2022-05-03 12:04:50|||||||||141
1651579500000|2022-05-03 12:05:00|4782|4781.5|4782.5|4782|4782.5|4782|4782|4781|445
1651579510000|2022-05-03 12:05:10|4783|4782.5|4782|4781|4784|4783|4782|4781|1519
1651579520000|2022-05-03 12:05:20|4781.5|4780.5|4780.5|4779.5|4781.5|4780.5|4780|4779|1263
1651579530000|2022-05-03 12:05:30|4780|4779|4778|4777|4780|4779|4778|4777|1102
1651579540000|2022-05-03 12:05:40|4778.5|4777.5|4779|4778|4779|4778.5|4778.5|4777.5|658
1651579550000|2022-05-03 12:05:50|4779.5|4778.5|4779|4778|4779.5|4778.5|4778.5|4778|316
1651579560000|2022-05-03 12:06:00|4778.5||4779||4779||4778.5||0
1651579570000|2022-05-03 12:06:10|4778.5||4779||4779||4778.5||300
1651579580000|2022-05-03 12:06:20|4778.5|4777.5|4778|4777|4778.5|4777.5|4778|4777|926
1651579590000|2022-05-03 12:06:30|4777.5|4776.5|4777.5|4776.5|4778|4776.5|4777.5|4776.5|4
1651579600000|2022-05-03 12:06:40||4777||4777||4777||4777|0
1651579610000|2022-05-03 12:06:50|4777|4776.5|4777|4776.5|4777.5|4777|4777|4775.5|448
1651579620000|2022-05-03 12:07:00|4776.5|4776|4777|4775.5|4777|4776|4776.5|4775|1305
1651579630000|2022-05-03 12:07:10|4776.5|4775|4776.5|4775.5|4776.5|4775.5|4776|4775|421
1651579640000|2022-05-03 12:07:20|4776|4776|4776|4775.5|4776.5|4776|4776|4775.5|260
1651579650000|2022-05-03 12:07:30|4775.5|4775|4775.5|4774.5|4776|4775.5|4775|4773.5|958
1651579660000|2022-05-03 12:07:40|4775||4775||4775||4775||0
1651579670000|2022-05-03 12:07:50||4774||4774||4774||4774|220
1651579690000|2022-05-03 12:08:10|4774.5|4773.5|4774.5|4773.5|4775|4774|4774.5|4773.5|194
1651579710000|2022-05-03 12:08:30|4775|4774|4778.5|4777|4778.5|4777.5|4774.5|4773.5|2192
1651579720000|2022-05-03 12:08:40||4777.5||4777.5||4777.5||4777.5|100
1651579730000|2022-05-03 12:08:50|4779|4778|4779|4778|4779.5|4778|4779|4778|140
1651579740000|2022-05-03 12:09:00|4779.5|4778.5|4782|4781|4782|4781.5|4779.5|4778.5|821
1651579750000|2022-05-03 12:09:10|4781.5|4780.5|4781.5|4780.5|4782|4781|4781|4780|1130
1651579760000|2022-05-03 12:09:20|4782|4781|4782|4781|4782|4781|4781.5|4780.5|748
1651579780000|2022-05-03 12:09:40|4781.5|4781.5|4783|4782|4783|4782|4781.5|4781.5|422
1651579790000|2022-05-03 12:09:50|4782.5|4781.5|4782|4781|4782.5|4781.5|4782|4781|553
1651579800000|2022-05-03 12:10:00|4781.5|4780.5|4781.5|4780.5|4781.5|4780.5|4781.5|4780|700
1651579810000|2022-05-03 12:10:10|4781|4781|4780.5|4779.5|4781|4781|4780.5|4779.5|367
1651579820000|2022-05-03 12:10:20|4780||4780||4780||4780||140
1651579830000|2022-05-03 12:10:30||4779||4779.5||4779.5||4778.5|276
1651579840000|2022-05-03 12:10:40|4779.5|4779|4779|4778|4779.5|4779|4779|4778|731
1651579850000|2022-05-03 12:10:50|4779.5|4778.5|4780.5|4779.5|4781|4779.5|4779|4778.5|1211
1651579860000|2022-05-03 12:11:00|4781|4779|4780|4779|4781|4779.5|4780|4779|0
1651579870000|2022-05-03 12:11:10|4779.5|4779.5|4780.5|4779.5|4781|4779.5|4779.5|4779.5|78
1651579880000|2022-05-03 12:11:20|4781|4780.5|4781|4780|4782|4780.5|4781|4779.5|571
1651579890000|2022-05-03 12:11:30|4780.5|4780.5|4780.5|4779.5|4780.5|4780.5|4780|4779.5|135
1651579900000|2022-05-03 12:11:40|4780||4780.5||4780.5||4780||72
1651579910000|2022-05-03 12:11:50|4780|4779|4780|4779|4781|4780|4779.5|4779|239
1651579920000|2022-05-03 12:12:00|4779.5|4778.5|4780|4779|4780|4779.5|4779.5|4778|520
1651579930000|2022-05-03 12:12:10||4779.5||4779.5||4779.5||4779.5|0
1651579940000|2022-05-03 12:12:20|4780.5|4780|4781.5|4780.5|4781.5|4780.5|4780.5|4780|295
1651579960000|2022-05-03 12:12:40|4781|4780|4780|4779|4781|4780|4779.5|4779|749
1651579970000|2022-05-03 12:12:50|4779.5|4778.5|4779|4778|4779.5|4778.5|4778.5|4778|1099
1651579980000|2022-05-03 12:13:00|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4778|4777|320
1651579990000|2022-05-03 12:13:10|4778|4777|4777.5|4777|4778.5|4777|4777.5|4776.5|751
1651580000000|2022-05-03 12:13:20|4777|4776.5|4777.5|4777|4777.5|4777|4777|4776.5|382
1651580010000|2022-05-03 12:13:30|4778|4777.5|4779|4778|4779|4778.5|4778|4777.5|1208
1651580030000|2022-05-03 12:13:50|4780|4778.5|4780|4779.5|4781|4779.5|4779.5|4778.5|3257
1651580040000|2022-05-03 12:14:00|4780.5|4779|4779|4778|4780.5|4779|4779|4778|215
1651580050000|2022-05-03 12:14:10|4778.5|4777.5|4777.5|4776|4778.5|4777.5|4777|4776|669
1651580060000|2022-05-03 12:14:20|4777|4775.5|4777|4775.5|4777|4775.5|4777|4775.5|0
1651580070000|2022-05-03 12:14:30|4776.5||4776.5||4776.5||4776.5||0
1651580080000|2022-05-03 12:14:40|4776|4775|4775.5|4774.5|4776|4775.5|4775.5|4774.5|660
1651580090000|2022-05-03 12:14:50|4775|4775|4775|4774|4775|4775|4775|4773.5|98
1651580100000|2022-05-03 12:15:00|4775.5|4774.5|4775|4774|4775.5|4775|4775|4774|332
1651580110000|2022-05-03 12:15:10|4775.5|4774.5|4776|4775|4776|4775.5|4775.5|4774.5|661
1651580120000|2022-05-03 12:15:20|4775.5|4775.5|4776|4775.5|4776.5|4775.5|4775.5|4775|236
1651580130000|2022-05-03 12:15:30|4776.5|4776|4776|4775|4777.5|4776.5|4775.5|4775|3045
1651580140000|2022-05-03 12:15:40|4776.5|4775.5|4776|4775.5|4776.5|4775.5|4775.5|4774|5477
1651580150000|2022-05-03 12:15:50||4775||4775.5||4775.5||4775|23
1651580160000|2022-05-03 12:16:00|4776.5|4776|4782|4780.5|4782|4781|4776|4776|13415
1651580170000|2022-05-03 12:16:10|4781.5|4781|4780.5|4779.5|4781.5|4781|4780|4779|430
1651580180000|2022-05-03 12:16:20|4780|4779|4780|4779|4780|4779|4779.5|4778.5|577
1651580190000|2022-05-03 12:16:30|4779.5|4778.5|4779.5|4779|4780|4779.5|4779.5|4778.5|254
1651580200000|2022-05-03 12:16:40||4778.5||4778.5||4779||4778.5|233
1651580210000|2022-05-03 12:16:50|4779|4778|4778.5|4778|4779|4778.5|4778.5|4778|282
1651580220000|2022-05-03 12:17:00|4779|4778.5|4778.5|4777.5|4779|4778.5|4778|4777|1302
1651580230000|2022-05-03 12:17:10|4779|4778|4779|4778.5|4780|4779|4779|4777.5|447
1651580240000|2022-05-03 12:17:20|4778.5|4778|4778|4777.5|4779|4778.5|4778|4777.5|404
1651580250000|2022-05-03 12:17:30|4777.5|4777|4777|4776.5|4778|4777|4777|4776|638
1651580270000|2022-05-03 12:17:50|4776.5|4776|4775|4774|4776.5|4776|4775|4774|402
1651580280000|2022-05-03 12:18:00|4775.5|4774.5|4775|4774.5|4776.5|4775|4775|4774|1143
1651580290000|2022-05-03 12:18:10|4775.5|4775|4775.5|4774.5|4775.5|4775|4775.5|4774.5|106
1651580310000|2022-05-03 12:18:30||4775||4775||4775||4774.5|217
1651580320000|2022-05-03 12:18:40|4775|4774.5|4775|4774.5|4775|4774.5|4774.5|4774|572
1651580330000|2022-05-03 12:18:50|4774.5|4774|4774.5|4774|4775|4774.5|4774.5|4774|170
1651580340000|2022-05-03 12:19:00|4774|4773.5|4773.5|4772.5|4774.5|4773.5|4773|4772.5|1418
1651580350000|2022-05-03 12:19:10||4773||4773||4773||4773|0
1651580360000|2022-05-03 12:19:20|4773|4772.5|4773|4772|4773|4772.5|4773|4772|625
1651580370000|2022-05-03 12:19:30||4772.5||4772.5||4772.5||4772.5|0
1651580380000|2022-05-03 12:19:40|4772.5|4772|4772.5|4771.5|4773.5|4773|4772|4771|1868
1651580390000|2022-05-03 12:19:50|4773|4772|4777.5|4776|4777.5|4776.5|4772.5|4772|1861
1651580400000|2022-05-03 12:20:00|4777|4776.5|4777.5|4776|4777.5|4776.5|4776.5|4776|274
1651580410000|2022-05-03 12:20:10|4777|4775.5|4775.5|4774.5|4777|4776|4775|4774.5|1166
1651580420000|2022-05-03 12:20:20|4775|4775|4775.5|4774.5|4775.5|4775|4775|4774.5|198
1651580430000|2022-05-03 12:20:30|4775|4775|4776.5|4775|4777.5|4776|4774.5|4774|1525
1651580440000|2022-05-03 12:20:40|4776|4775.5|4777|4776|4777|4776|4775.5|4774.5|992
1651580450000|2022-05-03 12:20:50|4776.5|4775.5|4777.5|4776|4777.5|4776.5|4776.5|4775.5|1165
1651580460000|2022-05-03 12:21:00|4777|4776.5|4778.5|4777|4779|4777.5|4777|4776.5|872
1651580470000|2022-05-03 12:21:10|4778|4776.5|4779.5|4778.5|4780|4779|4777.5|4776.5|1021
1651580480000|2022-05-03 12:21:20|4780|4779|4780|4779|4780|4779|4779|4778|2189
1651580490000|2022-05-03 12:21:30|4779.5|4778.5|4780|4779|4780|4779.5|4779.5|4778.5|1000
1651580500000|2022-05-03 12:21:40|4779.5|4779.5|4782|4781|4782|4781|4779.5|4779.5|6619
1651580510000|2022-05-03 12:21:50|4781.5|4780.5|4780|4779|4781.5|4780.5|4779.5|4779|1826
1651580520000|2022-05-03 12:22:00|4781|4779.5|4780.5|4780|4781|4780|4780|4779.5|1258
1651580530000|2022-05-03 12:22:10|4781|4780.5|4782|4780.5|4782|4781|4780.5|4780|882
1651580540000|2022-05-03 12:22:20|4781.5|4781|4781.5|4781|4781.5|4781|4781.5|4781|0
1651580550000|2022-05-03 12:22:30|4781|4780.5|4779.5|4778.5|4781|4780.5|4779.5|4778.5|762
1651580560000|2022-05-03 12:22:40|4779|4778|4781|4780|4781.5|4780|4779|4778|279
1651580570000|2022-05-03 12:22:50|4780.5|4779.5|4781|4780|4781|4780|4780.5|4779.5|462
1651580580000|2022-05-03 12:23:00|4780.5|4779.5|4781|4780.5|4782|4781|4780|4779|149
1651580590000|2022-05-03 12:23:10|4780.5|4780|4780|4779.5|4781|4780|4780|4779.5|579
1651580600000|2022-05-03 12:23:20|4779.5|4779|4778.5|4777.5|4779.5|4779.5|4778|4777|988
1651580610000|2022-05-03 12:23:30|4778|4777|4777.5|4776.5|4778.5|4777.5|4777.5|4776.5|936
1651580620000|2022-05-03 12:23:40|4778|4777|4780|4779|4780|4779|4778|4777|1053
1651580630000|2022-05-03 12:23:50|4779.5|4778|4779.5|4778.5|4779.5|4778.5|4778.5|4777.5|1909
1651580640000|2022-05-03 12:24:00|4779|4778|4778.5|4777.5|4779.5|4778.5|4778|4777|449
1651580650000|2022-05-03 12:24:10|4779|4778|4779|4778|4780|4779|4779|4777.5|50
1651580660000|2022-05-03 12:24:20|4779.5|4778.5|4778.5|4777.5|4779.5|4778.5|4778|4777.5|422
1651580670000|2022-05-03 12:24:30|4779|4778|4777.5|4776.5|4779|4778|4777.5|4776|1467
1651580680000|2022-05-03 12:24:40|4778.5|4777|4778.5|4777.5|4778.5|4777.5|4778|4777|717
1651580690000|2022-05-03 12:24:50|4778|4777|4778|4777|4778.5|4777.5|4777.5|4777|447
1651580700000|2022-05-03 12:25:00|4777.5||4777.5||4777.5||4777.5||0
1651580720000|2022-05-03 12:25:20|4778|4777.5|4778.5|4777.5|4778.5|4778|4778|4777|912
1651580730000|2022-05-03 12:25:30|4778|4777|4776.5|4775.5|4778|4777.5|4776.5|4775.5|949
1651580740000|2022-05-03 12:25:40|4776|4776|4777.5|4776.5|4777.5|4777|4776|4775.5|1303
1651580750000|2022-05-03 12:25:50|4778|4777|4778|4777.5|4779|4778|4778|4777|678
1651580760000|2022-05-03 12:26:00|4777.5|4777|4779|4778|4779.5|4778.5|4777.5|4777|998
1651580770000|2022-05-03 12:26:10|4778.5|4777.5|4778.5|4777|4779|4778|4778|4777|349
1651580780000|2022-05-03 12:26:20|4778|4777.5|4776.5|4775.5|4778|4777.5|4776|4775|624
1651580790000|2022-05-03 12:26:30|4777|4775|4776|4775|4777|4775.5|4775.5|4774.5|547
1651580800000|2022-05-03 12:26:40|4775.5|4774.5|4775.5|4774.5|4776|4774.5|4775|4774.5|655
1651580810000|2022-05-03 12:26:50|4776|4775|4776|4775.5|4777|4775.5|4776|4774.5|195
1651580820000|2022-05-03 12:27:00|4776.5|4775|4777|4776|4777.5|4776.5|4775.5|4775|1815
1651580830000|2022-05-03 12:27:10|4776.5|4776.5|4776.5|4776|4777.5|4776.5|4776.5|4776|1162
1651580840000|2022-05-03 12:27:20|4777||4777||4777||4777||224
1651580850000|2022-05-03 12:27:30|4776.5|4775.5|4777|4776|4777|4776|4776|4775.5|1284
1651580860000|2022-05-03 12:27:40||4776.5||4776.5||4776.5||4776|0
1651580880000|2022-05-03 12:28:00|4778.5|4777|4779.5|4778.5|4780|4778.5|4777.5|4776.5|3931
1651580890000|2022-05-03 12:28:10|4779|4779|4779|4778.5|4780|4779|4779|4778.5|1610
1651580900000|2022-05-03 12:28:20|4778.5|4778|4775|4774|4778.5|4778|4775|4774|2576
1651580910000|2022-05-03 12:28:30|4774.5|4773.5|4773|4772|4775|4774|4773|4772|1842
1651580920000|2022-05-03 12:28:40|4773.5|4772.5|4773.5|4773|4775|4774|4773.5|4772.5|2263
1651580930000|2022-05-03 12:28:50|4774|4773.5|4774|4772.5|4774.5|4774|4773|4772|1950
1651580940000|2022-05-03 12:29:00|4773.5|4773|4773.5|4772.5|4773.5|4773|4773|4771.5|1512
1651580950000|2022-05-03 12:29:10|4773|4773|4773.5|4773|4773.5|4773|4773|4772.5|1114
1651580960000|2022-05-03 12:29:20|4773|4772.5|4772.5|4771.5|4773.5|4772.5|4771.5|4770.5|1505
1651580970000|2022-05-03 12:29:30|4772|4772|4773|4772|4773.5|4772.5|4772|4772|2274
1651580980000|2022-05-03 12:29:40|4773.5|4772.5|4772.5|4771.5|4774|4773|4772.5|4771.5|850
1651580990000|2022-05-03 12:29:50|4772|4771|4773|4772|4773.5|4772.5|4772|4771|457
1651581000000|2022-05-03 12:30:00|4772.5|4771.5|4771|4770|4773|4772|4771|4770|315
1651581010000|2022-05-03 12:30:10|4771.5|4770.5|4772|4771.5|4772|4771.5|4771|4770.5|272
1651581020000|2022-05-03 12:30:20|4772.5|4772|4773.5|4772.5|4773.5|4772.5|4772.5|4771.5|305
1651581030000|2022-05-03 12:30:30|4773||4773.5||4773.5||4773||0
1651581040000|2022-05-03 12:30:40|4773|4773|4773|4772.5|4773.5|4773|4773|4772.5|0
1651581050000|2022-05-03 12:30:50|4772.5|4772|4772|4771|4772.5|4772|4771.5|4771|514
1651581060000|2022-05-03 12:31:00|4771.5||4771.5||4772||4771.5||233
1651581070000|2022-05-03 12:31:10|4771|4770.5|4771|4770|4771.5|4770.5|4771|4770|428
1651581080000|2022-05-03 12:31:20|4770.5|4769.5|4769.5|4768.5|4771|4769.5|4769.5|4768.5|1114
1651581090000|2022-05-03 12:31:30|4770|4769|4770|4769.5|4770.5|4769.5|4769.5|4769|2476
1651581100000|2022-05-03 12:31:40|4770.5|4770|4770.5|4770|4770.5|4770|4770.5|4770|386
1651581120000|2022-05-03 12:32:00|4770|4769.5|4770|4768.5|4770.5|4770|4769.5|4768.5|3257
1651581130000|2022-05-03 12:32:10|4769.5|4769|4769.5|4768.5|4769.5|4769|4769|4768.5|0
1651581140000|2022-05-03 12:32:20|4769|4768|4769|4768|4769|4768|4769|4768|299
1651581150000|2022-05-03 12:32:30|4768.5|4767.5|4768|4767.5|4768.5|4767.5|4768|4767|0
1651581160000|2022-05-03 12:32:40|4768.5|4767|4770|4769|4770|4769|4768.5|4766.5|1044
1651581170000|2022-05-03 12:32:50|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|0
1651581180000|2022-05-03 12:33:00|4770|4769|4770.5|4769.5|4770.5|4770|4769.5|4768.5|671
1651581190000|2022-05-03 12:33:10|4770|4769|4770|4769|4770.5|4769|4769|4768|873
1651581200000|2022-05-03 12:33:20|4769.5|4769.5|4770.5|4769.5|4770.5|4770|4769.5|4768.5|693
1651581210000|2022-05-03 12:33:30|4770|4769|4770.5|4769.5|4770.5|4769.5|4770|4769|197
1651581220000|2022-05-03 12:33:40|4770|4770|4770.5|4769.5|4770.5|4770|4769.5|4769|1075
1651581240000|2022-05-03 12:34:00|4771|4770|4771.5|4770.5|4773|4772|4771|4770|5170
1651581250000|2022-05-03 12:34:10|4771|4770|4770|4768.5|4771.5|4770.5|4769.5|4768.5|292
1651581260000|2022-05-03 12:34:20|4769.5|4769|4768.5|4768|4769.5|4769|4768.5|4768|275
1651581270000|2022-05-03 12:34:30|4769|4767.5|4768.5|4768|4769|4768|4768|4767|754
1651581280000|2022-05-03 12:34:40|4769|4768.5|4769|4768|4769|4768.5|4768.5|4768|1737
1651581290000|2022-05-03 12:34:50|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767.5|402
1651581300000|2022-05-03 12:35:00|4769|4768|4768.5|4767.5|4769|4768.5|4768.5|4767.5|621
1651581310000|2022-05-03 12:35:10|4768|4768|4767.5|4767|4768.5|4768|4767.5|4767|170
1651581320000|2022-05-03 12:35:20|4767|4766.5|4764.5|4763.5|4767|4766.5|4764|4763.5|3731
1651581330000|2022-05-03 12:35:30|4765|4764|4769.5|4768.5|4769.5|4768.5|4765|4764|2725
1651581340000|2022-05-03 12:35:40|4769|4768|4768.5|4768|4769|4768|4768.5|4767.5|1309
1651581350000|2022-05-03 12:35:50|4769|4767.5|4768.5|4767.5|4769|4767.5|4767.5|4766.5|763
1651581360000|2022-05-03 12:36:00|4769|4768|4767.5|4766.5|4770|4769|4767.5|4766.5|1064
1651581370000|2022-05-03 12:36:10|4768|4767|4768.5|4767|4768.5|4767.5|4767.5|4766.5|457
1651581380000|2022-05-03 12:36:20|4768|4767.5|4767|4766.5|4768.5|4768|4767|4766|0
1651581390000|2022-05-03 12:36:30|4767.5|4766|4766|4765|4767.5|4766|4765.5|4764.5|1160
1651581400000|2022-05-03 12:36:40|4766.5|4765.5|4765|4764|4766.5|4766|4765|4764|1026
1651581410000|2022-05-03 12:36:50|4764.5|4763.5|4765|4764|4765|4764|4764|4763.5|1987
1651581420000|2022-05-03 12:37:00|4764.5|4763.5|4765.5|4765|4766.5|4765.5|4764.5|4763.5|834
1651581430000|2022-05-03 12:37:10|4766|4765.5|4768|4767|4768.5|4767.5|4765.5|4765|2640
1651581440000|2022-05-03 12:37:20|4768.5|4767.5|4768|4767|4769.5|4768|4768|4767|675
1651581450000|2022-05-03 12:37:30|4768.5|4767.5|4770|4769|4770|4769|4768.5|4767.5|51
1651581460000|2022-05-03 12:37:40|4769.5|4768.5|4769|4768|4769.5|4768.5|4769|4767.5|1861
1651581470000|2022-05-03 12:37:50|4769.5|4768.5|4771|4770|4771|4770|4769.5|4768.5|1045
1651581480000|2022-05-03 12:38:00|4770.5|4769.5|4769.5|4769|4771|4770|4769.5|4769|1401
1651581490000|2022-05-03 12:38:10|4770|4768.5|4769|4768.5|4770|4768.5|4768.5|4767.5|678
1651581500000|2022-05-03 12:38:20|4768.5|4768|4767|4766|4768.5|4768|4767|4766|975
1651581510000|2022-05-03 12:38:30|4766.5|4765.5|4766|4765.5|4766.5|4766|4765.5|4765|1441
1651581520000|2022-05-03 12:38:40|4766.5|4766|4765.5|4765|4766.5|4766|4765.5|4765|484
1651581530000|2022-05-03 12:38:50|4766|4765.5|4765.5|4765|4766|4765.5|4765.5|4765|948
1651581540000|2022-05-03 12:39:00|4766|4765.5|4766|4765|4766.5|4766|4765.5|4765|2374
1651581550000|2022-05-03 12:39:10|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|4764.5|4764|867
1651581560000|2022-05-03 12:39:20|4766|4765|4765.5|4764.5|4766.5|4765.5|4765.5|4764.5|341
1651581570000|2022-05-03 12:39:30|4765|4764|4765|4764|4765|4764.5|4765|4764|704
1651581580000|2022-05-03 12:39:40|4765.5|4764.5|4767|4766.5|4768|4767|4765.5|4764.5|1279
1651581590000|2022-05-03 12:39:50|||||||||150
1651581600000|2022-05-03 12:40:00|4767.5|4767|4768|4767|4768.5|4767.5|4767.5|4766.5|2606
1651581610000|2022-05-03 12:40:10|4767.5|4766.5|4766.5|4766|4767.5|4766.5|4766.5|4766|1088
1651581620000|2022-05-03 12:40:20|4767|4765.5|4766|4765|4767|4766|4765.5|4764.5|1839
1651581630000|2022-05-03 12:40:30|4766.5|4765.5|4766|4765|4767.5|4766.5|4766|4765|707
1651581640000|2022-05-03 12:40:40|4766.5|4765.5|4767.5|4766.5|4767.5|4767|4766.5|4765.5|616
1651581650000|2022-05-03 12:40:50|4767||4767.5||4767.5||4767||201
1651581660000|2022-05-03 12:41:00|4767|4767|4768.5|4767.5|4768.5|4767.5|4767|4767|668
1651581670000|2022-05-03 12:41:10|4768|4768|4767.5|4766.5|4769.5|4768.5|4767.5|4766.5|1137
1651581680000|2022-05-03 12:41:20|4767|4766|4768|4767|4768|4767|4766.5|4766|1701
1651581690000|2022-05-03 12:41:30|4767.5||4767.5||4768||4767.5||0
1651581700000|2022-05-03 12:41:40|4768|4767.5|4767.5|4767|4768.5|4767.5|4767.5|4767|584
1651581710000|2022-05-03 12:41:50|4768|4766.5|4767|4766|4768|4766.5|4767|4766|1768
1651581720000|2022-05-03 12:42:00|4767.5|4766.5|4767.5|4767|4767.5|4767|4767.5|4766.5|425
1651581730000|2022-05-03 12:42:10|4768|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767|300
1651581740000|2022-05-03 12:42:20|4768|4768|4767|4766.5|4769|4768|4767|4766.5|280
1651581750000|2022-05-03 12:42:30|4767.5|4767|4769.5|4768.5|4769.5|4769|4767.5|4766.5|583
1651581760000|2022-05-03 12:42:40|4769|4769|4770|4769|4770|4769|4769|4769|75
1651581770000|2022-05-03 12:42:50|4769.5||4769.5||4769.5||4769.5||0
1651581780000|2022-05-03 12:43:00|4769|4768.5|4775|4774.5|4775.5|4774.5|4769|4768.5|3695
1651581790000|2022-05-03 12:43:10||4774||4774.5||4774.5||4774|0
1651581800000|2022-05-03 12:43:20|4774.5|4774|4774.5|4773.5|4774.5|4774|4774|4773|1266
1651581810000|2022-05-03 12:43:30|4774|4773|4774.5|4773.5|4774.5|4774|4773.5|4772.5|1341
1651581820000|2022-05-03 12:43:40|4774|4773|4774|4773.5|4774.5|4774|4773|4771.5|4827
1651581830000|2022-05-03 12:43:50|4774.5|4774.5|4776|4775|4776|4775|4774|4774|1147
1651581840000|2022-05-03 12:44:00||4775.5||4775||4775.5||4775|0
1651581850000|2022-05-03 12:44:10|4775.5|4774.5|4776.5|4776|4776.5|4776|4775.5|4774.5|944
1651581860000|2022-05-03 12:44:20|4777|4776.5|4778|4777.5|4779|4778|4777|4776.5|722
1651581870000|2022-05-03 12:44:30|4778.5|4778|4777.5|4776.5|4778.5|4778|4777.5|4776|1457
1651581880000|2022-05-03 12:44:40|4777|4776|4776|4775.5|4777|4776|4776|4775.5|1003
1651581890000|2022-05-03 12:44:50|4776.5|4776|4777|4776|4777.5|4776.5|4776.5|4776|443
1651581900000|2022-05-03 12:45:00|4776.5|4776.5|4776.5|4775.5|4777|4776.5|4776|4775.5|432
1651581910000|2022-05-03 12:45:10|4776|4776|4775|4774|4776|4776|4774.5|4774|1849
1651581920000|2022-05-03 12:45:20|4774.5|4773.5|4775|4774.5|4775.5|4774.5|4774|4773|1160
1651581930000|2022-05-03 12:45:30|4775.5|4775|4775|4774.5|4776|4775|4775|4774.5|445
1651581940000|2022-05-03 12:45:40|4775.5|4774|4774|4773|4776|4774|4774|4772.5|1485
1651581950000|2022-05-03 12:45:50|4774.5|4773.5|4774|4773|4774.5|4773.5|4773.5|4772.5|23
1651581960000|2022-05-03 12:46:00|4773.5|4773.5|4773.5|4773|4774|4773.5|4773.5|4773|34
1651581970000|2022-05-03 12:46:10|4774|4773.5|4774.5|4773.5|4775|4774|4774|4773.5|1244
1651581980000|2022-05-03 12:46:20||4774||4774||4774||4773.5|40
1651581990000|2022-05-03 12:46:30|4775|4774.5|4776|4775.5|4776|4775.5|4775|4774.5|1089
1651582000000|2022-05-03 12:46:40|4776.5||4776||4776.5||4776||102
1651582010000|2022-05-03 12:46:50|4775.5|4775|4775.5|4775|4775.5|4775|4775.5|4775|639
1651582020000|2022-05-03 12:47:00|4775|4774.5|4775|4774|4776|4775.5|4774|4773.5|2281
1651582030000|2022-05-03 12:47:10||4774.5||4774||4774.5||4774|0
1651582040000|2022-05-03 12:47:20|4774.5|4773.5|4773|4772|4774.5|4774|4773|4772|1547
1651582050000|2022-05-03 12:47:30|4773.5|4772.5|4774|4773.5|4774.5|4774|4773.5|4772.5|1117
1651582060000|2022-05-03 12:47:40|4773.5|4773|4773.5|4772|4774|4773|4773|4772|942
1651582070000|2022-05-03 12:47:50|4773|4772.5|4772.5|4771.5|4773.5|4773|4772.5|4771.5|2
1651582080000|2022-05-03 12:48:00|4773|4772|4772.5|4772|4773.5|4772.5|4772.5|4772|513
1651582090000|2022-05-03 12:48:10|4772|4771.5|4771|4770|4772|4771.5|4771|4770|519
1651582100000|2022-05-03 12:48:20|4771.5|4770.5|4771.5|4770.5|4772|4771|4771|4770|339
1651582110000|2022-05-03 12:48:30|4772|4771|4771.5|4770.5|4772.5|4771.5|4771.5|4770.5|911
1651582120000|2022-05-03 12:48:40|4771|4770|4771|4770.5|4771.5|4770.5|4770.5|4770|1493
1651582130000|2022-05-03 12:48:50|4771.5|4771|4770.5|4769.5|4771.5|4771|4770|4769.5|933
1651582140000|2022-05-03 12:49:00|4771|4770|4773.5|4772.5|4774|4773|4770.5|4769.5|1092
1651582150000|2022-05-03 12:49:10|4773|4772|4772.5|4771|4773|4772|4772.5|4771|402
1651582160000|2022-05-03 12:49:20|4772|4770.5|4770.5|4769.5|4772|4771|4770|4769.5|311
1651582170000|2022-05-03 12:49:30|4770|4770|4770.5|4770|4771|4770.5|4769.5|4768.5|1439
1651582180000|2022-05-03 12:49:40|4771|4770.5|4772|4771|4772.5|4771.5|4771|4770|1343
1651582190000|2022-05-03 12:49:50|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|0
1651582200000|2022-05-03 12:50:00|4772|4772|4771.5|4770.5|4772.5|4772|4771.5|4770.5|444
1651582210000|2022-05-03 12:50:10|4771|4771|4772|4771|4772.5|4771.5|4771|4771|1052
1651582220000|2022-05-03 12:50:20|4772.5|4771.5|4772|4771|4772.5|4771.5|4771.5|4771|345
1651582230000|2022-05-03 12:50:30|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|4771|4770.5|722
1651582240000|2022-05-03 12:50:40|4771|4770|4770|4769|4771.5|4770|4769.5|4768.5|1240
1651582250000|2022-05-03 12:50:50|4769.5|4768.5|4769.5|4768.5|4770|4769|4769|4768.5|559
1651582260000|2022-05-03 12:51:00|4769|4769|4769.5|4768.5|4769.5|4769|4769|4768.5|19
1651582270000|2022-05-03 12:51:10|4770|4769|4770|4769|4770|4769.5|4770|4769|605
1651582280000|2022-05-03 12:51:20|4769.5|4769.5|4770|4769.5|4770|4769.5|4769.5|4769.5|38
1651582290000|2022-05-03 12:51:30|4770.5|4770|4772|4771.5|4772.5|4772|4770.5|4770|2379
1651582300000|2022-05-03 12:51:40|4772.5||4772.5||4772.5||4772||0
1651582310000|2022-05-03 12:51:50|4772|4771|4772|4771|4772.5|4771|4771.5|4771|270
1651582320000|2022-05-03 12:52:00|4771.5|4770.5|4770|4769|4771.5|4770.5|4769.5|4768.5|703
1651582330000|2022-05-03 12:52:10|4770.5|4769.5|4770.5|4770|4770.5|4770|4770|4769.5|237
1651582340000|2022-05-03 12:52:20|4769.5|4769.5|4768|4767|4769.5|4770|4768|4767|1556
1651582350000|2022-05-03 12:52:30|4767.5|4766.5|4767.5|4766.5|4768.5|4767.5|4767.5|4766.5|2147
1651582360000|2022-05-03 12:52:40|4767|4766|4767|4766.5|4767|4766.5|4766.5|4765.5|898
1651582370000|2022-05-03 12:52:50|4766.5|4766|4766.5|4765.5|4767|4766|4766.5|4765.5|210
1651582380000|2022-05-03 12:53:00|4766|4766|4766|4765.5|4766.5|4766|4766|4765.5|150
1651582390000|2022-05-03 12:53:10|4765.5|4765|4765|4764|4765.5|4765|4764.5|4764|910
1651582400000|2022-05-03 12:53:20|4764.5|4764.5|4763|4762|4765|4764.5|4763|4762|468
1651582410000|2022-05-03 12:53:30|4762.5|4761.5|4763.5|4762|4763.5|4763|4762|4761.5|1918
1651582420000|2022-05-03 12:53:40|4763|4762.5|4763|4762.5|4763|4762.5|4763|4762.5|0
1651582430000|2022-05-03 12:53:50|4763.5|4763|4762.5|4761.5|4764.5|4763.5|4762|4761.5|1882
1651582440000|2022-05-03 12:54:00|4762|4762|4763|4762|4763|4762.5|4762|4761.5|284
1651582450000|2022-05-03 12:54:10|4762.5|4761.5|4763|4762|4763|4762|4761|4760|1077
1651582460000|2022-05-03 12:54:20|4762.5|4761.5|4763|4761.5|4763|4762|4761.5|4760.5|395
1651582470000|2022-05-03 12:54:30|4762.5|4761|4761.5|4761|4762.5|4761|4761.5|4761|136
1651582480000|2022-05-03 12:54:40|4762|4761.5|4763|4762.5|4763|4762.5|4762|4761.5|160
1651582490000|2022-05-03 12:54:50|4763.5|4763|4765|4764|4765|4764|4763.5|4763|313
1651582500000|2022-05-03 12:55:00|4765.5|4764.5|4766|4765|4766.5|4765.5|4765|4764.5|899
1651582510000|2022-05-03 12:55:10|4765.5||4766||4766||4765.5||0
1651582520000|2022-05-03 12:55:20|4766.5|4765.5|4768.5|4767.5|4768.5|4767.5|4766.5|4765.5|892
1651582530000|2022-05-03 12:55:30|4768|4768|4769.5|4769|4769.5|4769|4768|4767.5|347
1651582540000|2022-05-03 12:55:40|4770||4770||4770||4769.5||192
1651582550000|2022-05-03 12:55:50|4769.5|4768.5|4769.5|4768.5|4769.5|4769|4769|4768.5|866
1651582560000|2022-05-03 12:56:00|4770|4769|4769|4768|4770|4769|4768.5|4768|1031
1651582570000|2022-05-03 12:56:10|4769.5|4768.5|4771|4770.5|4772|4771|4769.5|4768.5|2738
1651582580000|2022-05-03 12:56:20|4771.5|4771|4772.5|4771.5|4772.5|4771.5|4771.5|4770.5|570
1651582590000|2022-05-03 12:56:30||4772||4772||4772||4772|131
1651582600000|2022-05-03 12:56:40|4772|4771.5|4773|4772.5|4773|4772.5|4771.5|4771|744
1651582610000|2022-05-03 12:56:50|4772.5|4772|4772.5|4772|4773|4772|4772.5|4772|0
1651582620000|2022-05-03 12:57:00|4772|4771.5|4774.5|4773.5|4774.5|4774|4772|4771.5|1118
1651582630000|2022-05-03 12:57:10|4774|4773|4773.5|4773|4774.5|4773|4773.5|4773|280
1651582640000|2022-05-03 12:57:20|4773|4772.5|4772|4770.5|4773.5|4772.5|4771.5|4770.5|919
1651582650000|2022-05-03 12:57:30|4771.5|4771|4771|4770.5|4772|4771|4770.5|4769.5|3717
1651582660000|2022-05-03 12:57:40|4771.5|4771|4771.5|4770.5|4771.5|4771|4771.5|4770.5|419
1651582670000|2022-05-03 12:57:50|4771|4770|4770|4769|4771.5|4770|4769.5|4769|631
1651582680000|2022-05-03 12:58:00|4769.5|4769.5|4771|4770.5|4771|4770.5|4769.5|4769.5|560
1651582690000|2022-05-03 12:58:10|4770.5|4770|4771|4770.5|4771|4770.5|4770.5|4770|642
1651582700000|2022-05-03 12:58:20|4770.5|4770|4767|4766|4770.5|4770|4767|4766|1402
1651582710000|2022-05-03 12:58:30|4767.5|4766.5|4768|4767|4768|4767|4767.5|4766|357
1651582720000|2022-05-03 12:58:40|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4767|4766|0
1651582730000|2022-05-03 12:58:50|4767|4766|4767|4766|4767.5|4767|4767|4766|184
1651582740000|2022-05-03 12:59:00|4766.5|4765.5|4766.5|4765.5|4766.5|4766|4766|4765|716
1651582750000|2022-05-03 12:59:10|4766|4766|4766|4765.5|4766.5|4766|4766|4765|783
1651582760000|2022-05-03 12:59:20|4765.5|4765|4765.5|4765|4766|4765.5|4765.5|4765|205
1651582770000|2022-05-03 12:59:30|4766|4765.5|4766|4765.5|4767.5|4766.5|4766|4765.5|1391
1651582780000|2022-05-03 12:59:40|4766.5|4766|4767.5|4767|4767.5|4767|4766.5|4766|174
1651582790000|2022-05-03 12:59:50|4768|4767.5|4766.5|4766|4769|4768|4766.5|4766|563
1651582800000|2022-05-03 13:00:00||4765.5||4766||4766||4765.5|80
1651582810000|2022-05-03 13:00:10|4766|4765.5|4766|4765.5|4766|4765.5|4766|4765.5|185
1651582820000|2022-05-03 13:00:20|4765.5|4765|4766|4765|4766|4765|4765.5|4765|540
1651582830000|2022-05-03 13:00:30|4766.5|4765.5|4766.5|4765.5|4767|4766.5|4766.5|4765.5|713
1651582840000|2022-05-03 13:00:40||4766||4765.5||4766||4765.5|0
1651582850000|2022-05-03 13:00:50|4766|4765|4766|4765|4766.5|4765.5|4765|4764|7847
1651582860000|2022-05-03 13:01:00|4765.5|4764.5|4765.5|4764.5|4765.5|4765|4765|4764.5|115
1651582870000|2022-05-03 13:01:10|4765|4764|4764.5|4763.5|4765|4764|4763.5|4763|1552
1651582880000|2022-05-03 13:01:20||4764||4764||4764||4764|0
1651582890000|2022-05-03 13:01:30|4765|4764.5|4765|4764.5|4765|4764.5|4764.5|4764|925
1651582900000|2022-05-03 13:01:40|4765.5|4765|4764.5|4764|4766|4765|4764.5|4764|1509
1651582910000|2022-05-03 13:01:50|4764|4763.5|4764|4763|4765|4764|4763.5|4762.5|659
1651582920000|2022-05-03 13:02:00|4763.5|4762.5|4763.5|4763|4764|4763|4763|4762|808
1651582930000|2022-05-03 13:02:10|4763|4762.5|4763|4762|4763.5|4762.5|4763|4762|781
1651582950000|2022-05-03 13:02:30|4762.5|4761.5|4761.5|4760.5|4762.5|4761.5|4761|4760|2830
1651582960000|2022-05-03 13:02:40|4761|4761|4761.5|4760.5|4761.5|4761|4761|4760.5|400
1651582970000|2022-05-03 13:02:50|4762|4761|4763|4762|4763|4762.5|4762|4761|1167
1651582980000|2022-05-03 13:03:00|4764|4762.5|4762.5|4762|4764|4763|4762.5|4762|1489
1651582990000|2022-05-03 13:03:10|4763|4762.5|4761.5|4760.5|4763|4762.5|4761.5|4760.5|1064
1651583000000|2022-05-03 13:03:20|4761|4761|4761.5|4761|4761.5|4761|4761|4760.5|37
1651583010000|2022-05-03 13:03:30|4761|4760.5|4761|4760.5|4761.5|4761|4761|4760.5|610
1651583020000|2022-05-03 13:03:40|4761.5|4761|4762.5|4762|4762.5|4762|4761.5|4761|1473
1651583030000|2022-05-03 13:03:50|4762|4761.5|4762|4761.5|4762|4761.5|4762|4761.5|14
1651583040000|2022-05-03 13:04:00|4761.5|4761|4760.5|4759.5|4761.5|4761|4760.5|4759.5|1484
1651583050000|2022-05-03 13:04:10|4760|4759|4762|4761.5|4762.5|4761.5|4760|4759|709
1651583070000|2022-05-03 13:04:30|4762.5|4762|4763.5|4762.5|4763.5|4762.5|4762.5|4761.5|213
1651583080000|2022-05-03 13:04:40|4763|4762|4761.5|4760.5|4763|4762|4761.5|4760.5|1867
1651583090000|2022-05-03 13:04:50|4762|4761|4761.5|4761|4762.5|4761.5|4761.5|4760.5|2178
1651583100000|2022-05-03 13:05:00|4761|4760.5|4757.5|4757|4761|4760.5|4757.5|4757|2877
1651583110000|2022-05-03 13:05:10|4758|4757.5|4761.5|4761|4761.5|4761|4758|4757|3394
1651583120000|2022-05-03 13:05:20|4762|4761.5|4762|4761|4762.5|4761.5|4761.5|4761|905
1651583130000|2022-05-03 13:05:30|4761.5|4760.5|4760.5|4759.5|4761.5|4760.5|4760.5|4759.5|693
1651583140000|2022-05-03 13:05:40|4761|4760|4762|4761.5|4762.5|4762|4761|4760|1618
1651583150000|2022-05-03 13:05:50|4763|4762|4762|4761|4763|4762|4761.5|4761|3440
1651583160000|2022-05-03 13:06:00|4761.5|4760.5|4760|4759.5|4761.5|4760.5|4760|4759.5|965
1651583170000|2022-05-03 13:06:10|4759.5|4759|4761|4760|4761|4760.5|4759|4758|527
1651583180000|2022-05-03 13:06:20|4760.5|4760.5|4760|4759|4760.5|4760.5|4760|4759|419
1651583190000|2022-05-03 13:06:30|4760.5|4759.5|4762.5|4761.5|4762.5|4761.5|4760.5|4759.5|113
1651583200000|2022-05-03 13:06:40|4763|4762|4763.5|4762.5|4764|4762.5|4762|4761.5|347
1651583210000|2022-05-03 13:06:50|4763|4762|4763.5|4762.5|4764|4762.5|4762.5|4761.5|1317
1651583220000|2022-05-03 13:07:00|4764|4763|4764.5|4764|4765.5|4764|4764|4763|397
1651583240000|2022-05-03 13:07:20|4765|4764.5|4765|4764.5|4766.5|4765.5|4764.5|4764|2376
1651583250000|2022-05-03 13:07:30|4764.5|4764|4764.5|4764|4765|4764.5|4764.5|4764|748
1651583260000|2022-05-03 13:07:40|4764|4763.5|4763.5|4762.5|4764.5|4764|4763|4762|1383
1651583270000|2022-05-03 13:07:50|4763|4762|4763.5|4762.5|4763.5|4763|4762.5|4762|1250
1651583280000|2022-05-03 13:08:00|4763||4763||4763||4763||0
1651583290000|2022-05-03 13:08:10|4764|4763|4763|4762.5|4764|4763|4763|4762|5162
1651583300000|2022-05-03 13:08:20|4762.5|4762|4761.5|4761|4762.5|4762|4761.5|4760.5|1538
1651583310000|2022-05-03 13:08:30|4761|4760.5|4760.5|4760|4761|4760.5|4760|4759|1203
1651583320000|2022-05-03 13:08:40|4760|4759.5|4763|4762|4763|4762|4760|4759.5|1338
1651583330000|2022-05-03 13:08:50|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761.5|329
1651583340000|2022-05-03 13:09:00||4762||4762||4762||4762|116
1651583350000|2022-05-03 13:09:10|4762|4761.5|4760.5|4760|4762|4761.5|4760.5|4760|373
1651583360000|2022-05-03 13:09:20|4761|4760.5|4760.5|4759.5|4761|4760.5|4760|4759.5|749
1651583370000|2022-05-03 13:09:30|4761|4760|4761|4760|4761|4760.5|4760.5|4760|171
1651583380000|2022-05-03 13:09:40|4760.5|4760.5|4761|4760.5|4761|4760.5|4760.5|4760.5|0
1651583390000|2022-05-03 13:09:50|4760.5|4760|4760.5|4759.5|4760.5|4760|4760|4759.5|36
1651583400000|2022-05-03 13:10:00|4760|4759|4759.5|4758.5|4760|4759|4759.5|4758.5|354
1651583410000|2022-05-03 13:10:10|4759|4758|4757.5|4757|4759|4758|4757.5|4757|256
1651583420000|2022-05-03 13:10:20|4757|4756.5|4758|4757.5|4758.5|4758|4756.5|4756|1690
1651583430000|2022-05-03 13:10:30|4758.5|4757|4759.5|4759|4760|4759|4757.5|4757|624
1651583440000|2022-05-03 13:10:40|4759|4758.5|4759|4758.5|4759.5|4758.5|4758|4757.5|704
1651583450000|2022-05-03 13:10:50|4759.5|4758|4758.5|4758|4759.5|4758|4758.5|4758|457
1651583460000|2022-05-03 13:11:00|4758|4757.5|4758|4757.5|4758.5|4757.5|4758|4757.5|185
1651583470000|2022-05-03 13:11:10|4757.5|4757|4757|4756.5|4757.5|4757|4756.5|4755.5|595
1651583480000|2022-05-03 13:11:20|4757.5|4757|4757|4756.5|4758|4757|4757|4756.5|1038
1651583490000|2022-05-03 13:11:30|4757.5|4757|4758|4757|4758.5|4758|4757.5|4757|1133
1651583500000|2022-05-03 13:11:40|4757.5|4757.5|4757|4756.5|4758|4757.5|4757|4756.5|36
1651583510000|2022-05-03 13:11:50|4757.5|4757|4757.5|4756.5|4758|4757.5|4757|4756.5|447
1651583520000|2022-05-03 13:12:00|4757|4756|4757|4756|4757|4756.5|4756|4755.5|2183
1651583530000|2022-05-03 13:12:10|4757.5|4756.5|4757.5|4757|4758|4757|4757.5|4756.5|123
1651583540000|2022-05-03 13:12:20|4757|4756.5|4757|4756.5|4757.5|4756.5|4757|4756.5|21
1651583550000|2022-05-03 13:12:30|4756.5|4756|4757|4756|4757|4756|4756|4755.5|624
1651583560000|2022-05-03 13:12:40|4756.5|4755.5|4757.5|4756.5|4758|4757|4756|4755.5|3832
1651583570000|2022-05-03 13:12:50|4757|4757|4759|4758|4759|4758|4757|4757|924
1651583580000|2022-05-03 13:13:00|4758.5|4757.5|4757.5|4756.5|4759|4757.5|4757.5|4756.5|599
1651583590000|2022-05-03 13:13:10|4757|4757|4760.5|4759.5|4760.5|4760|4757|4756.5|1851
1651583600000|2022-05-03 13:13:20|4760|4760|4761|4760|4761.5|4760.5|4760|4760|499
1651583610000|2022-05-03 13:13:30|4760.5|4760.5|4763|4762|4763|4762.5|4760.5|4760.5|1640
1651583620000|2022-05-03 13:13:40|4763.5|4762.5|4765|4764|4765|4764|4763|4762|1291
1651583630000|2022-05-03 13:13:50|4764.5|4764.5|4765|4764|4765|4764.5|4764.5|4764|338
1651583640000|2022-05-03 13:14:00|4765.5|4764.5|4764.5|4763.5|4767|4766|4764.5|4763.5|2439
1651583650000|2022-05-03 13:14:10|4764|4763|4763.5|4762.5|4764.5|4763|4763.5|4762.5|591
1651583660000|2022-05-03 13:14:20|4764.5|4763|4760.5|4759.5|4764.5|4763|4760.5|4759.5|1462
1651583670000|2022-05-03 13:14:30|4760|4759|4759.5|4758.5|4760|4759|4759.5|4758|0
1651583680000|2022-05-03 13:14:40|4759|4759|4759.5|4758.5|4760.5|4759|4759|4758.5|2029
1651583690000|2022-05-03 13:14:50|4759||4759.5||4759.5||4759||0
1651583700000|2022-05-03 13:15:00|4759|4759|4759|4758.5|4759|4759|4759|4758.5|135
1651583710000|2022-05-03 13:15:10|4758.5|4758|4755.5|4754.5|4758.5|4758|4755.5|4754.5|1154
1651583720000|2022-05-03 13:15:20|4755|4755|4756.5|4755.5|4757|4756|4755|4755|1780
1651583730000|2022-05-03 13:15:30|4757|4756|4756|4754.5|4758|4757|4756|4754.5|3119
1651583740000|2022-05-03 13:15:40|4755.5|4755|4754.5|4753.5|4755.5|4755|4754.5|4753.5|628
1651583750000|2022-05-03 13:15:50|4755|4754|4755|4754.5|4755|4754.5|4755|4753.5|195
1651583760000|2022-05-03 13:16:00|4754.5|4754|4753.5|4752.5|4754.5|4754|4753|4752|646
1651583770000|2022-05-03 13:16:10|4753|4751.5|4752|4751.5|4753|4751.5|4751.5|4751|3341
1651583780000|2022-05-03 13:16:20|4751.5|4751|4752|4751|4752.5|4752|4751.5|4751|1809
1651583790000|2022-05-03 13:16:30|4751.5|4750.5|4752|4751.5|4753|4752|4751|4750|418
1651583800000|2022-05-03 13:16:40|4751.5|4751|4752|4751.5|4752.5|4751.5|4751.5|4750.5|551
1651583810000|2022-05-03 13:16:50|4751.5|4751|4750|4749.5|4752.5|4752|4750|4749.5|3747
1651583820000|2022-05-03 13:17:00|4750.5|4749|4750|4749.5|4750.5|4750|4750|4749|150
1651583830000|2022-05-03 13:17:10|4749.5|4749|4749.5|4749|4750|4749|4749|4748|932
1651583840000|2022-05-03 13:17:20|4750|4749.5|4749.5|4748.5|4751|4750|4749.5|4748.5|1734
1651583850000|2022-05-03 13:17:30|4750|4749|4750.5|4749.5|4751.5|4750.5|4749.5|4749|2034
1651583860000|2022-05-03 13:17:40|4751|4750|4750.5|4749.5|4751|4750|4749.5|4749|1867
1651583870000|2022-05-03 13:17:50|4750|4749|4752.5|4751.5|4753|4752|4749.5|4749|2627
1651583880000|2022-05-03 13:18:00|4752|4752|4752.5|4751.5|4753.5|4752.5|4752|4751.5|668
1651583890000|2022-05-03 13:18:10|4752|4752|4755|4754.5|4755|4754.5|4752|4752|699
1651583900000|2022-05-03 13:18:20|4755.5|4755|4757|4756.5|4758|4757.5|4755.5|4755|840
1651583910000|2022-05-03 13:18:30|4757.5|4757|4758|4757|4759|4758|4757|4756.5|1084
1651583920000|2022-05-03 13:18:40|4758.5||4758||4758.5||4757.5||0
1651583930000|2022-05-03 13:18:50|4757.5|4756.5|4759|4758.5|4760|4759.5|4757.5|4756.5|3123
1651583940000|2022-05-03 13:19:00|4758.5|4758|4756.5|4756|4758.5|4758|4756.5|4756|127
1651583950000|2022-05-03 13:19:10|4757|4756.5|4757|4756.5|4757.5|4756.5|4756.5|4755.5|910
1651583960000|2022-05-03 13:19:20|4756.5|4756|4756.5|4755.5|4757|4756|4756|4755.5|819
1651583970000|2022-05-03 13:19:30|4756|4756|4756.5|4756|4757.5|4757|4756|4755.5|976
1651583980000|2022-05-03 13:19:40|4756|4755.5|4759|4758.5|4759.5|4758.5|4755.5|4754.5|2396
1651583990000|2022-05-03 13:19:50|4759.5|4758|4757|4756.5|4759.5|4758|4757|4756.5|886
1651584000000|2022-05-03 13:20:00|4756.5|4756|4757|4756.5|4757.5|4756.5|4756.5|4755.5|741
1651584010000|2022-05-03 13:20:10|4756.5|4756|4754.5|4754|4756.5|4756|4754.5|4753.5|600
1651584020000|2022-05-03 13:20:20|4755|4753.5|4755|4754|4755|4754|4754|4753.5|256
1651584030000|2022-05-03 13:20:30|4755.5|4754.5|4761|4760.5|4761|4760.5|4755.5|4754|1894
1651584040000|2022-05-03 13:20:40|4760.5|4760|4761|4760|4761|4760.5|4760|4759.5|640
1651584050000|2022-05-03 13:20:50|4760.5|4759.5|4758.5|4757.5|4760.5|4759.5|4758|4757|878
1651584060000|2022-05-03 13:21:00|4758||4758||4758.5||4758||225
1651584070000|2022-05-03 13:21:10|4758.5|4758|4758.5|4758|4758.5|4758|4758|4757.5|525
1651584080000|2022-05-03 13:21:20|4758|4757.5|4758|4757|4758.5|4757.5|4757.5|4756.5|965
1651584090000|2022-05-03 13:21:30|4757.5|4756.5|4757|4756.5|4758|4757|4756.5|4756|205
1651584100000|2022-05-03 13:21:40|4756.5|4756|4755.5|4755|4756.5|4756.5|4755.5|4755|160
1651584110000|2022-05-03 13:21:50|4755|4754.5|4754.5|4754|4755|4754.5|4754.5|4754|150
1651584120000|2022-05-03 13:22:00|4755|4754.5|4756|4755|4757.5|4756.5|4754.5|4754|3108
1651584130000|2022-05-03 13:22:10|4756.5|4755.5|4755|4754|4756.5|4755.5|4755|4754|801
1651584140000|2022-05-03 13:22:20|4754.5|4753.5|4754|4753.5|4755|4753.5|4753.5|4752.5|297
1651584150000|2022-05-03 13:22:30|4754.5|4754|4755|4754.5|4755.5|4755|4754.5|4754|513
1651584160000|2022-05-03 13:22:40|4754.5|4754|4755|4754|4755|4754|4754|4753.5|968
1651584170000|2022-05-03 13:22:50|4755.5|4754.5|4754.5|4754|4755.5|4754.5|4754|4753.5|605
1651584180000|2022-05-03 13:23:00|4755|4754.5|4754.5|4753.5|4755|4754.5|4754|4753.5|892
1651584190000|2022-05-03 13:23:10|4754|4754|4755|4754.5|4755.5|4755|4754|4754|1459
1651584200000|2022-05-03 13:23:20|4754.5|4754|4755|4754.5|4755.5|4754.5|4754.5|4754|447
1651584210000|2022-05-03 13:23:30|4755.5|4755|4754|4753.5|4755.5|4755|4753|4752.5|1220
1651584220000|2022-05-03 13:23:40|4754.5|4754|4757|4756|4757|4756|4754|4753.5|4840
1651584230000|2022-05-03 13:23:50|4756.5|4755.5|4756|4755|4756.5|4756|4755.5|4754.5|290
1651584240000|2022-05-03 13:24:00|4756.5|4755.5|4757.5|4756.5|4757.5|4756.5|4755.5|4755|1640
1651584250000|2022-05-03 13:24:10|4757|4757|4759|4758|4759|4758|4756.5|4755.5|1354
1651584260000|2022-05-03 13:24:20|4758.5|4757.5|4760.5|4759.5|4760.5|4760|4757.5|4757|637
1651584270000|2022-05-03 13:24:30|4760|4759|4761|4760|4761|4760.5|4760|4759|495
1651584280000|2022-05-03 13:24:40|4760.5|4760.5|4760|4759|4761|4760.5|4760|4759|1915
1651584290000|2022-05-03 13:24:50|4760.5|4759.5|4761|4760|4761|4760|4760.5|4759|161
1651584300000|2022-05-03 13:25:00|4760.5|4759.5|4759.5|4758.5|4760.5|4759.5|4758.5|4757.5|1407
1651584310000|2022-05-03 13:25:10|4759|4759|4759|4758|4759.5|4759|4759|4758|167
1651584320000|2022-05-03 13:25:20|4759.5|4758.5|4759|4758|4759.5|4759|4758.5|4758|1167
1651584330000|2022-05-03 13:25:30|4758.5|4758.5|4760|4759|4760|4759|4758.5|4758.5|616
1651584340000|2022-05-03 13:25:40|4759.5|4758.5|4759|4758|4759.5|4758.5|4758.5|4757.5|830
1651584350000|2022-05-03 13:25:50|4758.5|4758.5|4758|4757|4758.5|4758.5|4758|4757|782
1651584360000|2022-05-03 13:26:00|4758.5|4757.5|4759|4758.5|4759|4758.5|4758.5|4757.5|112
1651584370000|2022-05-03 13:26:10|4758.5|4758|4757.5|4757|4758.5|4758|4757|4756|1527
1651584380000|2022-05-03 13:26:20|4757|4756.5|4756.5|4756|4757|4756.5|4756.5|4756|234
1651584390000|2022-05-03 13:26:30|4757|4756.5|4757|4756|4757|4756.5|4756.5|4756|1478
1651584400000|2022-05-03 13:26:40|4756.5|4756.5|4758.5|4757.5|4758.5|4757.5|4756.5|4756.5|1488
1651584410000|2022-05-03 13:26:50|4759|4758|4762.5|4761.5|4762.5|4761.5|4758.5|4758|5000
1651584420000|2022-05-03 13:27:00|4762|4761|4764|4763|4764.5|4763|4761.5|4760.5|1290
1651584430000|2022-05-03 13:27:10|4763.5|4762.5|4762.5|4761.5|4763.5|4762.5|4761.5|4761|1085
1651584440000|2022-05-03 13:27:20|4762|4762|4762|4761.5|4762.5|4762|4762|4761.5|493
1651584450000|2022-05-03 13:27:30|4761.5|4761|4762.5|4761.5|4762.5|4762|4761.5|4760.5|828
1651584460000|2022-05-03 13:27:40|4762|4761|4760|4759|4762|4761|4760|4759|1245
1651584470000|2022-05-03 13:27:50|4760.5|4759.5|4761|4760|4761|4760.5|4760.5|4759.5|863
1651584480000|2022-05-03 13:28:00|4760.5|4760.5|4763|4762|4763|4762.5|4760.5|4760.5|0
1651584490000|2022-05-03 13:28:10|4763.5|4762.5|4765|4764|4765|4764|4763.5|4762.5|0
1651584500000|2022-05-03 13:28:20|4765.5|4764.5|4765|4764.5|4765.5|4764.5|4765|4764.5|313
1651584510000|2022-05-03 13:28:30|4765.5|4765|4766.5|4766|4767|4766|4765|4764.5|1170
1651584520000|2022-05-03 13:28:40|4766|4765.5|4768|4767|4768|4767|4765|4764.5|2342
1651584530000|2022-05-03 13:28:50|4767.5|4767.5|4768.5|4767.5|4768.5|4768|4767.5|4767|347
1651584540000|2022-05-03 13:29:00|4768|4768|4768.5|4768|4768.5|4768|4768|4767.5|666
1651584550000|2022-05-03 13:29:10|4769|4768.5|4769|4768.5|4769.5|4768.5|4769|4768|365
1651584560000|2022-05-03 13:29:20|4769.5|4769|4770|4769|4770|4769|4769.5|4769|389
1651584570000|2022-05-03 13:29:30|4770.5|4769.5|4772|4771|4772|4771|4770.5|4769.5|809
1651584580000|2022-05-03 13:29:40|4771.5|4770.5|4772.5|4772|4773|4772|4770|4769.5|1269
1651584590000|2022-05-03 13:29:50|4772|4771.5|4772|4771|4772.5|4771.5|4770|4769|4474
1651584600000|2022-05-03 13:30:00|4771.5|4770.5|4778.5|4778|4779|4778|4770|4769.5|16369
1651584610000|2022-05-03 13:30:10|4779|4778.5|4780|4779|4784|4783|4778|4777.5|19869
1651584620000|2022-05-03 13:30:20|4779.5|4778.5|4781|4780|4782.5|4781.5|4778|4777.5|6489
1651584630000|2022-05-03 13:30:30|4780.5|4780.5|4778|4777|4782|4781|4777|4776.5|2625
1651584640000|2022-05-03 13:30:40|4777.5|4776.5|4776.5|4775.5|4778.5|4777.5|4776|4775.5|2671
1651584650000|2022-05-03 13:30:50|4777|4776|4776.5|4775|4779|4777.5|4774.5|4774|6576
1651584660000|2022-05-03 13:31:00|4777|4775.5|4778.5|4777.5|4779.5|4778.5|4776|4775|1441
1651584670000|2022-05-03 13:31:10|4778|4777|4782|4781.5|4783.5|4782.5|4777.5|4777|1245
1651584680000|2022-05-03 13:31:20|4781.5|4781|4783|4782|4783.5|4782.5|4779.5|4778.5|791
1651584690000|2022-05-03 13:31:30|4782.5|4781.5|4781|4780|4783|4782|4780|4779|2910
1651584700000|2022-05-03 13:31:40|4780.5|4779.5|4781.5|4780.5|4782|4781.5|4780|4779|725
1651584710000|2022-05-03 13:31:50|4782|4781|4783.5|4783|4783.5|4783|4781|4780.5|450
1651584720000|2022-05-03 13:32:00|4784|4783.5|4783.5|4782.5|4786|4785|4782.5|4782|5704
1651584730000|2022-05-03 13:32:10|4784|4783|4780.5|4779.5|4784|4783|4780|4779|3507
1651584740000|2022-05-03 13:32:20|4779|4779|4778.5|4777.5|4779.5|4779.5|4778.5|4777|3550
1651584750000|2022-05-03 13:32:30|4779|4778|4778.5|4777.5|4779|4778.5|4776.5|4775.5|3090
1651584760000|2022-05-03 13:32:40|4778|4777|4777|4776|4778.5|4777.5|4776|4775|1824
1651584770000|2022-05-03 13:32:50|4777.5|4776.5|4774.5|4773.5|4778.5|4778|4772.5|4771.5|5071
1651584780000|2022-05-03 13:33:00|4775|4774|4778|4777|4778|4777.5|4774.5|4773.5|2364
1651584790000|2022-05-03 13:33:10|4778.5|4777.5|4777|4776.5|4780|4779.5|4777|4776.5|2020
1651584800000|2022-05-03 13:33:20|4777.5|4777|4773.5|4773|4777.5|4777|4773.5|4772.5|3090
1651584810000|2022-05-03 13:33:30|4773|4772.5|4773.5|4772.5|4773.5|4773|4772.5|4771|2092
1651584820000|2022-05-03 13:33:40|4774|4773|4773|4772|4774|4773.5|4772.5|4772|2671
1651584830000|2022-05-03 13:33:50|4773.5|4772.5|4774|4773|4775.5|4774|4773|4772.5|1531
1651584840000|2022-05-03 13:34:00|4773.5|4772.5|4774.5|4773.5|4774.5|4773.5|4771.5|4771|4031
1651584850000|2022-05-03 13:34:10|4775|4774|4771.5|4771|4775|4774|4771.5|4770.5|1949
1651584860000|2022-05-03 13:34:20|4771|4770.5|4770.5|4770|4771.5|4771|4770|4769.5|528
1651584870000|2022-05-03 13:34:30|4770|4769.5|4770|4769.5|4771.5|4771|4769|4768.5|3808
1651584880000|2022-05-03 13:34:40|4769.5|4769|4768.5|4767.5|4769.5|4769|4767.5|4766.5|2233
1651584890000|2022-05-03 13:34:50|4768|4768|4771.5|4770.5|4772.5|4771.5|4768|4767|1415
1651584900000|2022-05-03 13:35:00|4772|4771|4775|4774|4777|4776.5|4772|4771|3848
1651584910000|2022-05-03 13:35:10|4775.5|4774.5|4779.5|4778.5|4780|4779.5|4775|4774|1832
1651584920000|2022-05-03 13:35:20|4779|4778|4777.5|4776.5|4779.5|4778|4776.5|4775.5|1110
1651584930000|2022-05-03 13:35:30|4778|4777|4778|4777.5|4780|4779|4776|4775|1280
1651584940000|2022-05-03 13:35:40|4778.5|4778|4778.5|4777.5|4779|4778|4778|4777|367
1651584950000|2022-05-03 13:35:50|4778|4778|4778|4777|4778|4778|4775.5|4774.5|1971
1651584960000|2022-05-03 13:36:00|4778.5|4777.5|4781.5|4780|4783|4782|4778|4777|2383
1651584970000|2022-05-03 13:36:10|4782|4780.5|4783.5|4783|4784|4783.5|4781.5|4780.5|1288
1651584980000|2022-05-03 13:36:20|4784|4783.5|4783|4782|4785|4784|4781.5|4780.5|2206
1651584990000|2022-05-03 13:36:30|4783.5|4782.5|4782|4781|4784|4783|4782|4781|545
1651585000000|2022-05-03 13:36:40|4782.5|4781.5|4779.5|4778.5|4782.5|4782|4779.5|4778.5|1915
1651585010000|2022-05-03 13:36:50|4780|4779|4779|4778|4780|4779|4778|4777|2136
1651585020000|2022-05-03 13:37:00|4778.5|4777.5|4778|4777|4780|4779|4777.5|4776|3596
1651585030000|2022-05-03 13:37:10|4778.5|4777.5|4778|4777|4779|4778|4777.5|4777|1629
1651585040000|2022-05-03 13:37:20|4777.5|4776.5|4779|4778|4779.5|4778.5|4777|4776|1673
1651585050000|2022-05-03 13:37:30|4778.5|4778.5|4780|4779|4780|4779|4778|4777|1615
1651585060000|2022-05-03 13:37:40|4779.5|4779.5|4779|4778|4780|4779.5|4778|4777|2588
1651585070000|2022-05-03 13:37:50|4779.5|4778.5|4775.5|4775|4779.5|4778.5|4775|4774|1241
1651585080000|2022-05-03 13:38:00|4775|4774.5|4775.5|4775|4775.5|4775|4774.5|4774|338
1651585090000|2022-05-03 13:38:10|4776|4775.5|4785.5|4784.5|4786|4785.5|4776|4775.5|23080
1651585100000|2022-05-03 13:38:20|4785|4785|4787.5|4786.5|4788|4787.5|4783.5|4783|6595
1651585110000|2022-05-03 13:38:30|4787|4786|4786|4785|4787|4786|4785|4784|953
1651585120000|2022-05-03 13:38:40|4785.5|4784.5|4786|4785|4787|4786.5|4785.5|4784.5|1780
1651585130000|2022-05-03 13:38:50|4785.5|4784.5|4782.5|4781.5|4786|4784.5|4781.5|4781|3434
1651585140000|2022-05-03 13:39:00|4783|4782|4784|4783.5|4785.5|4784.5|4783|4782|980
1651585150000|2022-05-03 13:39:10|4784.5|4784|4785.5|4784.5|4786|4785|4783.5|4782.5|4362
1651585160000|2022-05-03 13:39:20|4786|4785|4788|4787|4788|4787.5|4783|4782.5|2083
1651585170000|2022-05-03 13:39:30|4787.5|4787.5|4788.5|4787.5|4789.5|4788.5|4787.5|4787|2394
1651585180000|2022-05-03 13:39:40|4788|4787|4787|4786.5|4788.5|4788|4787|4786|972
1651585190000|2022-05-03 13:39:50|4787.5|4787|4787.5|4786.5|4788|4787.5|4786.5|4786|1069
1651585200000|2022-05-03 13:40:00|4788|4787|4793|4792|4793|4792|4788|4787|13194
1651585210000|2022-05-03 13:40:10|4793.5|4792.5|4790.5|4789.5|4794|4793|4790|4789.5|2621
1651585220000|2022-05-03 13:40:20|4790|4789|4791|4790|4791|4790|4787.5|4787|423
1651585230000|2022-05-03 13:40:30|4790.5|4789.5|4791.5|4790.5|4792|4790.5|4789|4788|2867
1651585240000|2022-05-03 13:40:40|4792|4791|4794|4793.5|4794|4793.5|4792|4790.5|776
1651585250000|2022-05-03 13:40:50|4793.5|4793|4793.5|4792.5|4794|4793|4792|4791|1288
1651585260000|2022-05-03 13:41:00|4793|4793|4793|4792|4793.5|4793|4791.5|4790.5|2262
1651585270000|2022-05-03 13:41:10|4792.5|4791.5|4793.5|4792.5|4793.5|4792.5|4788.5|4788|2774
1651585280000|2022-05-03 13:41:20|4794|4793|4793|4792|4794|4793|4792|4791.5|832
1651585290000|2022-05-03 13:41:30|4792.5|4792.5|4793|4792|4793|4792.5|4791.5|4790|857
1651585300000|2022-05-03 13:41:40|4792.5|4791.5|4792|4791|4793|4792|4791.5|4790.5|1360
1651585310000|2022-05-03 13:41:50|4791.5|4791.5|4792.5|4791.5|4793|4792.5|4791.5|4791.5|909
1651585320000|2022-05-03 13:42:00|4792|4792|4793|4792|4793|4792|4792|4791.5|729
1651585330000|2022-05-03 13:42:10|4793.5|4792.5|4793.5|4792|4794|4793.5|4792.5|4791.5|2348
1651585340000|2022-05-03 13:42:20|4793|4791.5|4793|4792|4793.5|4793|4791.5|4791|2244
1651585350000|2022-05-03 13:42:30|4793.5|4792.5|4793.5|4792|4793.5|4792.5|4792|4790.5|891
1651585360000|2022-05-03 13:42:40|4793|4791.5|4792|4791|4793|4792|4791|4790|1217
1651585370000|2022-05-03 13:42:50|4792.5|4791.5|4791|4790.5|4793|4792|4791|4790|1148
1651585380000|2022-05-03 13:43:00|4790.5|4790|4789|4788|4791|4790.5|4789|4788|1830
1651585390000|2022-05-03 13:43:10|4788.5|4788.5|4792|4791|4792.5|4791.5|4788.5|4788.5|2662
1651585400000|2022-05-03 13:43:20|4792.5|4791.5|4793.5|4793|4793.5|4793|4792|4791|768
1651585410000|2022-05-03 13:43:30|4793|4792.5|4794|4793|4794|4793|4792.5|4792|1406
1651585420000|2022-05-03 13:43:40|4793.5|4793.5|4794|4793|4795|4794.5|4793.5|4793|1573
1651585430000|2022-05-03 13:43:50|4794.5|4793.5|4793.5|4792.5|4796|4795|4793|4792|4954
1651585440000|2022-05-03 13:44:00|4793|4792|4794|4793|4794|4793|4791|4790|2302
1651585450000|2022-05-03 13:44:10|4794.5|4793.5|4795.5|4794.5|4795.5|4794.5|4794|4793.5|1108
1651585460000|2022-05-03 13:44:20|4796|4795|4797.5|4796.5|4797.5|4796.5|4795|4794.5|2743
1651585470000|2022-05-03 13:44:30|4798|4797|4798.5|4797.5|4799|4798|4797.5|4796|2775
1651585480000|2022-05-03 13:44:40|4798|4798|4798.5|4797.5|4799|4798|4798|4797|3790
1651585490000|2022-05-03 13:44:50|4798|4797|4797.5|4796.5|4799|4798|4797|4796.5|2895
1651585500000|2022-05-03 13:45:00|4797|4796|4796.5|4795.5|4797.5|4796.5|4796|4795|1837
1651585510000|2022-05-03 13:45:10|4796|4796|4796|4795|4796.5|4796|4795.5|4794.5|2803
1651585520000|2022-05-03 13:45:20|4796.5|4795.5|4796|4795.5|4797|4795.5|4795.5|4794.5|22943
1651585530000|2022-05-03 13:45:30|4795.5|4795|4794|4793|4796|4795|4792.5|4792|3497
1651585540000|2022-05-03 13:45:40|4794.5|4793.5|4793.5|4793|4796|4795.5|4793.5|4792.5|4092
1651585550000|2022-05-03 13:45:50|4794|4792.5|4792|4791|4794|4793|4791.5|4790.5|2187
1651585560000|2022-05-03 13:46:00|4792.5|4791.5|4793.5|4792.5|4794.5|4794|4792.5|4791.5|2574
1651585570000|2022-05-03 13:46:10|4794|4793|4790.5|4789.5|4794|4793.5|4790.5|4789.5|2412
1651585580000|2022-05-03 13:46:20|4791|4789|4791|4790.5|4792.5|4791|4789.5|4788.5|2705
1651585590000|2022-05-03 13:46:30|4790.5|4790|4793.5|4793|4793.5|4793|4789.5|4788.5|3264
1651585600000|2022-05-03 13:46:40|4794|4793.5|4792|4791|4794.5|4793.5|4792|4791|2694
1651585610000|2022-05-03 13:46:50|4792.5|4791.5|4796|4795.5|4796|4795.5|4792|4791.5|5018
1651585620000|2022-05-03 13:47:00|4796.5|4795|4793|4791.5|4796.5|4795|4793|4791.5|3096
1651585630000|2022-05-03 13:47:10|4792.5|4792|4794.5|4793.5|4795|4794|4792|4791|1444
1651585640000|2022-05-03 13:47:20|4794|4794|4796|4795|4796|4795|4793.5|4792.5|610
1651585650000|2022-05-03 13:47:30|4795.5|4794.5|4797.5|4797|4797.5|4797|4795|4794|4249
1651585660000|2022-05-03 13:47:40|4798|4797.5|4798|4797.5|4798|4797.5|4797.5|4796.5|810
1651585670000|2022-05-03 13:47:50|4798.5|4798|4799.5|4798.5|4800|4799|4798|4798|22931
1651585680000|2022-05-03 13:48:00|4799|4798|4799.5|4799|4800|4799|4799|4798|4853
1651585690000|2022-05-03 13:48:10|4800|4799.5|4801.5|4800.5|4802|4801.5|4799.5|4799|63820
1651585700000|2022-05-03 13:48:20|4802|4801|4800|4799|4802.5|4802|4799.5|4798|7208
1651585710000|2022-05-03 13:48:30|4799.5|4798.5|4798|4797.5|4799.5|4798.5|4797.5|4796|1531
1651585720000|2022-05-03 13:48:40|4797.5|4797|4794.5|4793.5|4797.5|4797|4794.5|4793|3093
1651585730000|2022-05-03 13:48:50|4795|4794|4795.5|4794.5|4796.5|4795.5|4794.5|4794|3172
1651585740000|2022-05-03 13:49:00|4795|4794|4796|4795.5|4796|4795.5|4793.5|4793|4468
1651585750000|2022-05-03 13:49:10|4796.5|4796|4798.5|4798|4799|4798|4796.5|4796|3061
1651585760000|2022-05-03 13:49:20|4799|4798.5|4805|4804.5|4805|4804.5|4799|4798.5|7117
1651585770000|2022-05-03 13:49:30|4805.5|4805|4808.5|4807|4809.5|4808|4805|4804.5|14974
1651585780000|2022-05-03 13:49:40|4808|4806.5|4806.5|4805.5|4808.5|4807|4806|4805.5|2062
1651585790000|2022-05-03 13:49:50|4806|4805|4801.5|4800.5|4806|4805|4801|4800|2017
1651585800000|2022-05-03 13:50:00|4801|4800|4799.5|4798.5|4801.5|4800.5|4798.5|4797|3415
1651585810000|2022-05-03 13:50:10|4799|4799|4806.5|4805.5|4807.5|4806|4799|4798.5|2420
1651585820000|2022-05-03 13:50:20|4806|4806|4805.5|4804.5|4807|4806|4805|4803.5|1156
1651585830000|2022-05-03 13:50:30|4806|4805|4804|4803|4806.5|4806|4804|4802|769
1651585840000|2022-05-03 13:50:40|4804.5|4803.5|4802|4800.5|4804.5|4803.5|4801.5|4800.5|1011
1651585850000|2022-05-03 13:50:50|4801.5|4801|4802.5|4801.5|4804|4803|4801|4800.5|2169
1651585860000|2022-05-03 13:51:00|4803|4802|4805|4804|4805|4804|4801|4800|1278
1651585870000|2022-05-03 13:51:10|4805.5|4804.5|4800|4799|4805.5|4804.5|4800|4799|4058
1651585880000|2022-05-03 13:51:20|4800.5|4799.5|4799|4798.5|4800.5|4799.5|4799|4798|5186
1651585890000|2022-05-03 13:51:30|4798.5|4798|4799|4798.5|4800|4798.5|4798|4796.5|1062
1651585900000|2022-05-03 13:51:40|4798.5|4798|4800|4799|4800|4799|4797.5|4796|1211
1651585910000|2022-05-03 13:51:50|4800.5|4799.5|4800|4799.5|4801.5|4800.5|4800|4799.5|2116
1651585920000|2022-05-03 13:52:00|4799.5|4799|4800.5|4799.5|4801|4800.5|4799|4798|2563
1651585930000|2022-05-03 13:52:10|4800|4799|4798.5|4797|4800.5|4799.5|4798.5|4797|2388
1651585940000|2022-05-03 13:52:20|4798|4797.5|4792.5|4792|4798|4797.5|4792.5|4791.5|6832
1651585950000|2022-05-03 13:52:30|4792|4791.5|4794.5|4793.5|4794.5|4793.5|4792|4791|2023
1651585960000|2022-05-03 13:52:40|4795|4794|4795.5|4794.5|4797|4796|4795|4794|1633
1651585970000|2022-05-03 13:52:50|4796|4795|4794.5|4793.5|4796|4795|4793.5|4793|1426
1651585980000|2022-05-03 13:53:00|4795|4794|4794|4793|4796|4795|4793.5|4792.5|3016
1651585990000|2022-05-03 13:53:10|4793.5|4792.5|4794.5|4793.5|4794.5|4794|4793|4791.5|1421
1651586000000|2022-05-03 13:53:20|4795|4794|4795.5|4794|4797|4796|4795|4794|860
1651586010000|2022-05-03 13:53:30|4795|4794.5|4800|4798.5|4800|4799|4795|4794|1261
1651586020000|2022-05-03 13:53:40|4799.5|4799|4798|4797|4800|4799|4797.5|4797|2613
1651586030000|2022-05-03 13:53:50|4797.5|4796.5|4798|4797.5|4798|4797.5|4795.5|4794.5|2174
1651586040000|2022-05-03 13:54:00|4797.5|4797|4797.5|4796|4799.5|4798.5|4797.5|4796|1305
1651586050000|2022-05-03 13:54:10|4797|4796.5|4798.5|4797.5|4798.5|4798|4797|4796|387
1651586060000|2022-05-03 13:54:20|4799|4798|4801.5|4800.5|4802|4800.5|4798.5|4798|1874
1651586070000|2022-05-03 13:54:30|4801|4801|4802|4801.5|4802.5|4801.5|4801|4800|1452
1651586080000|2022-05-03 13:54:40|4802.5|4802|4802|4801.5|4802.5|4802|4801.5|4801|1392
1651586090000|2022-05-03 13:54:50|4802.5|4802|4801|4800|4803|4802|4801|4800|1078
1651586100000|2022-05-03 13:55:00|4801.5|4800.5|4801.5|4800.5|4802|4801|4800.5|4800|152
1651586110000|2022-05-03 13:55:10|4801|4800|4798.5|4797.5|4802.5|4801.5|4798|4797|4818
1651586120000|2022-05-03 13:55:20|4798|4798|4799|4798|4799|4798|4798|4797|1144
1651586130000|2022-05-03 13:55:30|4799.5|4798.5|4799|4797.5|4799.5|4799|4797.5|4796.5|1191
1651586140000|2022-05-03 13:55:40|4798.5|4797|4796.5|4795.5|4798.5|4797.5|4796|4794.5|948
1651586150000|2022-05-03 13:55:50|4797|4796|4798|4797|4798|4797.5|4797|4795.5|1278
1651586160000|2022-05-03 13:56:00|4798.5|4797.5|4799.5|4798.5|4799.5|4798.5|4798.5|4797|1166
1651586170000|2022-05-03 13:56:10|4799|4798|4799.5|4798|4799.5|4799|4799|4797.5|593
1651586180000|2022-05-03 13:56:20|4799|4798.5|4801|4800|4801.5|4801|4799|4798|1028
1651586190000|2022-05-03 13:56:30|4801.5|4801|4805|4804|4805|4804|4801|4801|269
1651586200000|2022-05-03 13:56:40|4804.5|4803.5|4802.5|4801.5|4804.5|4803.5|4802|4800.5|939
1651586210000|2022-05-03 13:56:50|4802|4801|4801.5|4800|4802|4801.5|4800.5|4800|1161
1651586220000|2022-05-03 13:57:00|4802|4800.5|4802|4801|4802|4801.5|4801.5|4800.5|0
1651586230000|2022-05-03 13:57:10|4801.5|4801.5|4799|4798|4801.5|4801.5|4799|4798|2341
1651586240000|2022-05-03 13:57:20||4798.5||4798||4798.5||4798|0
1651586250000|2022-05-03 13:57:30|4799.5|4798.5|4799.5|4799|4800|4799|4799.5|4798.5|952
1651586260000|2022-05-03 13:57:40|4799|4798.5|4799.5|4799|4800|4799.5|4799|4798.5|1168
1651586270000|2022-05-03 13:57:50|4800|4798.5|4799.5|4798.5|4800|4799.5|4799.5|4798.5|1142
1651586280000|2022-05-03 13:58:00|4800|4799|4799.5|4798.5|4800|4799|4799.5|4798.5|192
1651586290000|2022-05-03 13:58:10|4799|4799|4800|4799|4800|4799|4799|4799|1277
1651586300000|2022-05-03 13:58:20|4799.5|4799.5|4803|4802|4803|4802|4799.5|4798|2271
1651586310000|2022-05-03 13:58:30|4803.5|4802.5|4804.5|4803.5|4805|4804.5|4803.5|4802|7345
1651586320000|2022-05-03 13:58:40|4805|4804|4803|4801.5|4805|4804|4802|4801|2747
1651586330000|2022-05-03 13:58:50|4802.5|4802.5|4807|4806|4807.5|4806|4802.5|4802.5|310
1651586340000|2022-05-03 13:59:00|4807.5|4806.5|4806.5|4805.5|4808.5|4807|4806|4804.5|1904
1651586350000|2022-05-03 13:59:10|4806|4805|4805.5|4804.5|4806.5|4805.5|4805|4804.5|560
1651586360000|2022-05-03 13:59:20|4806|4804|4805.5|4804.5|4806|4805|4805|4804|597
1651586370000|2022-05-03 13:59:30|4806|4805|4807|4806|4808.5|4806.5|4805.5|4804.5|1151
1651586380000|2022-05-03 13:59:40|4807.5|4805.5|4805.5|4804|4807.5|4806|4805|4804|1039
1651586390000|2022-05-03 13:59:50|4805|4804.5|4806|4805|4806.5|4805|4804.5|4803.5|779
1651586400000|2022-05-03 14:00:00|4805.5|4804.5|4805.5|4804|4807|4806.5|4805.5|4804|1475
1651586410000|2022-05-03 14:00:10|4806|4804.5|4806|4804.5|4807|4806|4805.5|4804.5|879
1651586420000|2022-05-03 14:00:20|4806.5|4805|4806.5|4805.5|4806.5|4805.5|4806|4805|196
1651586430000|2022-05-03 14:00:30|4806|4806|4807.5|4807|4808.5|4807|4806|4806|267
1651586440000|2022-05-03 14:00:40|4808|4806.5|4810|4809|4810|4809|4806.5|4806|2321
1651586450000|2022-05-03 14:00:50|4810.5|4809.5|4810.5|4809.5|4811|4810|4809|4808.5|4658
1651586460000|2022-05-03 14:01:00|4810|4809|4807|4806.5|4810.5|4809|4807|4806.5|1507
1651586470000|2022-05-03 14:01:10|4807.5|4806|4808|4807|4809|4807.5|4806.5|4805|793
1651586480000|2022-05-03 14:01:20|4808.5|4807.5|4808.5|4807.5|4809|4808|4808|4807|520
1651586490000|2022-05-03 14:01:30|4808|4808|4808|4807|4809|4808|4807|4806|1098
1651586500000|2022-05-03 14:01:40|4807.5|4806.5|4806.5|4805|4807.5|4806.5|4806.5|4805|685
1651586510000|2022-05-03 14:01:50|4806|4805.5|4807.5|4806.5|4807.5|4806.5|4805.5|4805|472
1651586520000|2022-05-03 14:02:00|4808|4807|4807.5|4806.5|4809|4808|4807|4806.5|1649
1651586530000|2022-05-03 14:02:10|4807|4806|4809.5|4808.5|4810|4809|4806|4805.5|2073
1651586540000|2022-05-03 14:02:20|4810|4809|4811|4810|4811|4810|4809|4808|838
1651586550000|2022-05-03 14:02:30|4810.5|4810.5|4811|4810|4811|4810.5|4810.5|4810|0
1651586560000|2022-05-03 14:02:40|4810.5|4810.5|4811|4810|4811|4810.5|4810.5|4810|20
1651586570000|2022-05-03 14:02:50|4810.5|4810.5|4815|4814|4815|4814.5|4810.5|4810|4394
1651586580000|2022-05-03 14:03:00|4814.5|4813.5|4811.5|4811|4814.5|4814|4811|4810|2936
1651586590000|2022-05-03 14:03:10|4811|4810.5|4808|4807|4811|4810.5|4807.5|4807|1604
1651586600000|2022-05-03 14:03:20|4807.5|4806.5|4805.5|4804.5|4808|4806.5|4805|4804|1269
1651586610000|2022-05-03 14:03:30|4805|4805|4805|4804|4805.5|4805|4804.5|4803|1984
1651586620000|2022-05-03 14:03:40|4805.5|4804.5|4805|4804|4806.5|4806|4805|4804|1574
1651586630000|2022-05-03 14:03:50|4805.5|4804.5|4805|4804|4805.5|4804.5|4804.5|4804|800
1651586640000|2022-05-03 14:04:00|4804.5|4804.5|4805.5|4804|4806|4805|4804.5|4804|1967
1651586650000|2022-05-03 14:04:10|4805|4804.5|4805.5|4805|4806|4805|4805|4804.5|59
1651586660000|2022-05-03 14:04:20|4806|4804.5|4810.5|4809.5|4810.5|4809.5|4805|4804.5|4588
1651586670000|2022-05-03 14:04:30|4810|4809|4810.5|4809.5|4811|4810|4810|4809|278
1651586680000|2022-05-03 14:04:40|4811|4810|4812.5|4811.5|4812.5|4811.5|4810.5|4809.5|2094
1651586690000|2022-05-03 14:04:50|4812|4811|4813.5|4812.5|4814|4813|4811|4810.5|2636
1651586700000|2022-05-03 14:05:00|4814|4813|4813|4812|4815|4813.5|4813|4812|2118
1651586710000|2022-05-03 14:05:10|4812.5|4811.5|4811|4810|4812.5|4811.5|4810|4809|2095
1651586720000|2022-05-03 14:05:20|4811.5|4810.5|4809|4808|4812|4811|4808.5|4808|1365
1651586730000|2022-05-03 14:05:30|4808.5|4808.5|4810.5|4809.5|4811|4810|4808.5|4807.5|4477
1651586740000|2022-05-03 14:05:40|4810|4810|4810|4809|4811|4810|4810|4809|3303
1651586750000|2022-05-03 14:05:50|4809.5|4808.5|4810.5|4810|4810.5|4810|4809.5|4808.5|590
1651586760000|2022-05-03 14:06:00|4810|4809.5|4809|4808.5|4810|4809.5|4808.5|4807.5|8416
1651586770000|2022-05-03 14:06:10|4809.5|4808|4810|4809|4810|4809|4808|4807.5|23657
1651586780000|2022-05-03 14:06:20|4809.5|4808.5|4809.5|4808.5|4810|4809|4808.5|4808|2072
1651586790000|2022-05-03 14:06:30|4809|4809|4810|4809|4810|4809.5|4809|4809|1535
1651586800000|2022-05-03 14:06:40|4809.5|4808.5|4808.5|4807.5|4809.5|4808.5|4808|4807.5|2530
1651586810000|2022-05-03 14:06:50|4809|4808|4809.5|4808.5|4810.5|4809.5|4809|4808|2142
1651586820000|2022-05-03 14:07:00|4810|4809|4810|4809|4811|4810|4809.5|4809|2765
1651586830000|2022-05-03 14:07:10|4809.5|4809.5|4812.5|4811.5|4812.5|4811.5|4809.5|4809|930
1651586840000|2022-05-03 14:07:20|4813|4812|4811.5|4811|4813|4812|4811|4810|1924
1651586850000|2022-05-03 14:07:30|4811|4810.5|4808.5|4807.5|4811|4810.5|4808.5|4807.5|1392
1651586860000|2022-05-03 14:07:40|4808|4808|4810.5|4809.5|4810.5|4809.5|4808|4807.5|1206
1651586870000|2022-05-03 14:07:50|4811|4810|4811|4810.5|4812|4811|4811|4810|1308
1651586880000|2022-05-03 14:08:00|4811.5|4810|4810.5|4809.5|4811.5|4810|4810|4809|722
1651586890000|2022-05-03 14:08:10|4810|4809|4808|4807|4810|4809|4807|4806|3837
1651586900000|2022-05-03 14:08:20|4808.5|4807.5|4811.5|4810.5|4812|4811|4807.5|4806.5|2634
1651586910000|2022-05-03 14:08:30|4811|4810|4809.5|4808|4811.5|4810.5|4809|4807.5|2266
1651586920000|2022-05-03 14:08:40|4809|4808.5|4808|4807|4809.5|4809|4807|4806.5|4049
1651586930000|2022-05-03 14:08:50|4807.5|4807.5|4808|4807|4809|4808|4807.5|4807|901
1651586940000|2022-05-03 14:09:00|4807.5|4806.5|4806.5|4806|4808|4807.5|4806.5|4806|2899
1651586950000|2022-05-03 14:09:10|4807|4806.5|4807|4806|4807.5|4806.5|4806|4805|2644
1651586960000|2022-05-03 14:09:20|4807.5|4806.5|4807|4806|4807.5|4806.5|4806|4805|937
1651586970000|2022-05-03 14:09:30|4806.5|4805.5|4809|4808|4809.5|4808.5|4806.5|4805.5|2565
1651586980000|2022-05-03 14:09:40|4808.5|4807.5|4807.5|4806.5|4809|4808.5|4807|4806.5|3458
1651586990000|2022-05-03 14:09:50|4808|4807|4808.5|4807|4808.5|4807.5|4807.5|4806.5|1909
1651587000000|2022-05-03 14:10:00|4808|4806.5|4808.5|4808|4809|4808|4807|4806|1285
1651587010000|2022-05-03 14:10:10|4808|4807.5|4808.5|4807.5|4809|4807.5|4807|4806|1171
1651587020000|2022-05-03 14:10:20|4809|4808|4809.5|4808.5|4810|4809|4808.5|4807.5|44
1651587030000|2022-05-03 14:10:30|4810|4809|4808.5|4807.5|4811|4810|4808.5|4807.5|3897
1651587040000|2022-05-03 14:10:40|4808|4807|4804.5|4804|4808.5|4807.5|4804.5|4804|2847
1651587050000|2022-05-03 14:10:50|4805|4804.5|4806|4805|4806.5|4805.5|4805|4804|980
1651587060000|2022-05-03 14:11:00|4805.5|4805.5|4803.5|4803|4806|4805.5|4803.5|4803|2180
1651587070000|2022-05-03 14:11:10|4803|4802.5|4801|4800.5|4803.5|4803|4800.5|4799.5|6204
1651587080000|2022-05-03 14:11:20|4801.5|4800|4802.5|4801.5|4803.5|4802.5|4800.5|4799.5|1474
1651587090000|2022-05-03 14:11:30|4803|4802|4808|4807|4808|4807|4802.5|4801.5|1224
1651587100000|2022-05-03 14:11:40|4807.5|4806.5|4807.5|4807|4808.5|4807|4807|4806|947
1651587110000|2022-05-03 14:11:50|4808|4807.5|4808.5|4807.5|4809|4808.5|4807.5|4807|1174
1651587120000|2022-05-03 14:12:00|4809|4808|4809.5|4808.5|4810|4809.5|4808|4807|1325
1651587130000|2022-05-03 14:12:10|4809|4808|4807|4806|4809|4808|4806.5|4806|2594
1651587140000|2022-05-03 14:12:20|4806.5|4806.5|4807.5|4806.5|4808|4807|4806.5|4805.5|902
1651587150000|2022-05-03 14:12:30|4808|4807|4807.5|4806.5|4808|4807|4806.5|4805.5|2604
1651587160000|2022-05-03 14:12:40|4808|4807|4809.5|4808.5|4810|4809|4808|4806.5|452
1651587170000|2022-05-03 14:12:50|4810|4809|4812|4811|4812|4811|4810|4809|360
1651587180000|2022-05-03 14:13:00|4811.5|4811.5|4814|4813|4815|4814|4811.5|4811|4709
1651587190000|2022-05-03 14:13:10|4813.5|4812.5|4814.5|4813.5|4814.5|4813.5|4813.5|4812.5|1117
1651587200000|2022-05-03 14:13:20|4814|4814|4814.5|4813.5|4815|4814|4814|4813|1818
1651587210000|2022-05-03 14:13:30|4815|4814|4814|4813.5|4815|4814|4814|4813|1259
1651587220000|2022-05-03 14:13:40|4813.5|4813|4815|4814.5|4816|4815|4813|4812|10297
1651587230000|2022-05-03 14:13:50|4814.5|4814|4815|4814.5|4815.5|4814.5|4814.5|4814|600
1651587240000|2022-05-03 14:14:00|4816|4815|4816|4815.5|4816|4815.5|4814|4813.5|3888
1651587250000|2022-05-03 14:14:10|4816.5|4816|4816.5|4816|4818|4817|4816.5|4814.5|19946
1651587260000|2022-05-03 14:14:20|4817|4816.5|4818|4817|4818|4817|4816.5|4815.5|3443
1651587270000|2022-05-03 14:14:30|4817.5|4817.5|4819.5|4818|4820|4819|4817.5|4817|5579
1651587280000|2022-05-03 14:14:40|4820|4818.5|4822|4821.5|4822.5|4822|4820|4818.5|6945
1651587290000|2022-05-03 14:14:50|4822.5|4822|4822.5|4821.5|4823.5|4822.5|4821.5|4820.5|4208
1651587300000|2022-05-03 14:15:00|4822|4821|4822.5|4821|4823.5|4822.5|4820.5|4819.5|2019
1651587310000|2022-05-03 14:15:10|4823|4821.5|4825|4824|4826|4825|4823|4821|7142
1651587320000|2022-05-03 14:15:20|4824.5|4823.5|4825|4824|4825|4824|4823|4822.5|1863
1651587330000|2022-05-03 14:15:30|4824.5|4824.5|4825.5|4825|4826|4825.5|4824.5|4824.5|1020
1651587340000|2022-05-03 14:15:40|4825|4824.5|4822.5|4821.5|4825.5|4825|4822|4821|1686
1651587350000|2022-05-03 14:15:50|4823|4822|4825.5|4824.5|4825.5|4824.5|4822.5|4821.5|1751
1651587360000|2022-05-03 14:16:00|4825|4824|4824|4823.5|4826|4825|4824|4822.5|2389
1651587370000|2022-05-03 14:16:10|4824.5|4824|4826|4825|4826|4825|4824|4823|2064
1651587380000|2022-05-03 14:16:20|4826.5|4825.5|4826.5|4825.5|4827|4826.5|4825|4824|921
1651587390000|2022-05-03 14:16:30|4826|4825|4824.5|4823.5|4827|4826.5|4824|4823|3813
1651587400000|2022-05-03 14:16:40|4825|4824|4826.5|4826|4827|4826|4824.5|4823.5|1165
1651587410000|2022-05-03 14:16:50|4827|4826.5|4827|4826|4827|4826.5|4826.5|4826|417
1651587420000|2022-05-03 14:17:00|4826.5|4826.5|4829|4828|4829|4828.5|4826.5|4826|1834
1651587430000|2022-05-03 14:17:10|4829.5|4828.5|4831|4830.5|4831|4830.5|4829.5|4828.5|1159
1651587440000|2022-05-03 14:17:20|4831.5|4831|4831.5|4831|4832|4831|4831|4830.5|545
1651587450000|2022-05-03 14:17:30|4832|4831.5|4832.5|4831.5|4833|4832|4831|4830.5|2106
1651587460000|2022-05-03 14:17:40|4833|4832|4833|4832.5|4834.5|4833.5|4833|4832|1285
1651587470000|2022-05-03 14:17:50|4832.5|4832|4831.5|4831|4833|4832|4829|4828|1994
1651587480000|2022-05-03 14:18:00|4831|4830.5|4832|4831|4832|4831.5|4831|4830.5|213
1651587490000|2022-05-03 14:18:10|4831.5|4830.5|4828.5|4827.5|4832|4830.5|4828|4827|2045
1651587500000|2022-05-03 14:18:20|4829|4828|4830|4829.5|4831|4830|4829|4828|1048
1651587510000|2022-05-03 14:18:30|4829.5|4829|4830.5|4829.5|4830.5|4829.5|4829.5|4829|991
1651587520000|2022-05-03 14:18:40|4830|4830|4830|4829|4830.5|4830|4829|4828.5|1356
1651587530000|2022-05-03 14:18:50|4829.5|4829.5|4830|4829|4830|4829.5|4829.5|4829|432
1651587540000|2022-05-03 14:19:00|4830.5|4829.5|4831|4830.5|4831|4830.5|4830|4829.5|562
1651587550000|2022-05-03 14:19:10|4830.5|4830|4830.5|4829.5|4831|4830.5|4830|4829|1549
1651587560000|2022-05-03 14:19:20|4830|4830|4829.5|4829|4830|4830|4829.5|4828.5|876
1651587570000|2022-05-03 14:19:30|4830|4829.5|4830|4829.5|4830.5|4829.5|4829.5|4829|1043
1651587580000|2022-05-03 14:19:40|4830.5|4829|4829.5|4829|4830.5|4829|4828.5|4827|1569
1651587590000|2022-05-03 14:19:50|4830|4829.5|4831|4830|4831|4830.5|4830|4829.5|2662
1651587600000|2022-05-03 14:20:00|4830.5|4829.5|4829.5|4829|4831|4830|4829|4828.5|1254
1651587610000|2022-05-03 14:20:10|4830|4829.5|4832|4831|4832|4831|4830|4829.5|763
1651587620000|2022-05-03 14:20:20|4831.5|4830.5|4829.5|4829|4831.5|4830.5|4829.5|4829|1688
1651587630000|2022-05-03 14:20:30|4830|4829.5|4832|4831|4832|4831|4830|4829|564
1651587640000|2022-05-03 14:20:40|4832.5|4831.5|4834|4833|4834|4833|4832|4831|468
1651587650000|2022-05-03 14:20:50|4834.5|4833.5|4837|4836|4837|4836|4834.5|4833.5|1865
1651587660000|2022-05-03 14:21:00|4837.5|4836.5|4834.5|4834|4838|4837.5|4834.5|4834|4739
1651587670000|2022-05-03 14:21:10|4834|4833.5|4834|4833|4834.5|4834|4833|4832|1931
1651587680000|2022-05-03 14:21:20|4833.5|4833.5|4830.5|4830|4833.5|4833.5|4830.5|4829|7482
1651587690000|2022-05-03 14:21:30|4831|4830.5|4830|4829|4833|4832|4829.5|4828.5|1408
1651587700000|2022-05-03 14:21:40|4830.5|4829.5|4830|4829.5|4830.5|4829.5|4827|4825.5|2574
1651587710000|2022-05-03 14:21:50|4830.5|4830|4829.5|4828.5|4831|4830|4829|4828|889
1651587720000|2022-05-03 14:22:00|4830|4829|4829.5|4828.5|4831|4830|4829|4828|1497
1651587730000|2022-05-03 14:22:10|4829|4828|4831|4829.5|4831|4830|4828.5|4827.5|1147
1651587740000|2022-05-03 14:22:20|4830.5|4829|4832|4831|4832|4831|4829.5|4828.5|339
1651587750000|2022-05-03 14:22:30|4832.5|4832|4832|4831|4833|4832|4831|4830.5|1412
1651587760000|2022-05-03 14:22:40|4831.5|4830.5|4832.5|4832|4833|4832|4830.5|4830|1683
1651587770000|2022-05-03 14:22:50|4832|4831.5|4833|4832.5|4833|4832.5|4832|4831.5|2659
1651587780000|2022-05-03 14:23:00|4833.5|4833|4832.5|4831.5|4835|4834|4832|4831|2441
1651587790000|2022-05-03 14:23:10|4833|4832|4833|4832.5|4833.5|4832.5|4832.5|4831.5|2807
1651587800000|2022-05-03 14:23:20|4833.5|4832|4833|4832|4833.5|4832.5|4832.5|4832|1128
1651587810000|2022-05-03 14:23:30|4833.5|4832.5|4832.5|4832|4833.5|4832.5|4832|4831|3879
1651587820000|2022-05-03 14:23:40|4832|4831.5|4831.5|4830.5|4832|4831.5|4831.5|4830.5|2286
1651587830000|2022-05-03 14:23:50|4832|4831|4832.5|4831.5|4833|4832|4832|4831|589
1651587840000|2022-05-03 14:24:00|4833|4832|4835|4834|4835|4834|4833|4832|1281
1651587850000|2022-05-03 14:24:10|4834.5|4834.5|4835|4834.5|4835|4834.5|4834|4833.5|1354
1651587860000|2022-05-03 14:24:20|4835.5|4834|4837.5|4836.5|4838|4836.5|4835.5|4834|852
1651587870000|2022-05-03 14:24:30|4838|4837|4837.5|4836.5|4838|4837|4836.5|4836|1188
1651587880000|2022-05-03 14:24:40|4837|4836|4836.5|4835.5|4837.5|4836.5|4836|4835|1105
1651587890000|2022-05-03 14:24:50|4837|4836|4837|4836.5|4837|4836.5|4837|4835.5|103
1651587900000|2022-05-03 14:25:00|4837.5|4837|4837|4836.5|4839|4838.5|4837|4836.5|7727
1651587910000|2022-05-03 14:25:10|4836.5|4836|4837.5|4836.5|4838|4837|4836.5|4835.5|883
1651587920000|2022-05-03 14:25:20|4838|4837|4838.5|4837.5|4839|4838.5|4836.5|4835.5|1584
1651587930000|2022-05-03 14:25:30|4839|4838|4837.5|4837|4839|4838.5|4837.5|4836.5|709
1651587940000|2022-05-03 14:25:40|4838|4837.5|4842|4841|4842|4841|4837.5|4837|11069
1651587950000|2022-05-03 14:25:50|4841.5|4840.5|4843|4842|4843|4842|4840.5|4840|3079
1651587960000|2022-05-03 14:26:00|4843.5|4842.5|4844.5|4843.5|4845|4844|4843.5|4842.5|1316
1651587970000|2022-05-03 14:26:10|4844|4843|4842.5|4842|4845|4844.5|4842.5|4842|3416
1651587980000|2022-05-03 14:26:20|4842|4841.5|4841|4840|4842|4841.5|4840.5|4840|1438
1651587990000|2022-05-03 14:26:30|4840.5|4839.5|4841|4840|4841.5|4840.5|4840|4839|1973
1651588000000|2022-05-03 14:26:40|4840.5|4840.5|4844.5|4843.5|4844.5|4843.5|4840.5|4840|1203
1651588010000|2022-05-03 14:26:50|4844|4844|4844.5|4844|4844.5|4844|4843.5|4843|1369
1651588020000|2022-05-03 14:27:00|4844|4843.5|4844.5|4843.5|4844.5|4843.5|4842.5|4841.5|5666
1651588030000|2022-05-03 14:27:10|4844|4843|4844.5|4843.5|4844.5|4844|4842.5|4841.5|1708
1651588040000|2022-05-03 14:27:20|4844|4843|4842.5|4842|4844|4843|4842.5|4841.5|1071
1651588050000|2022-05-03 14:27:30|4843|4842.5|4843|4842|4845|4844|4843|4842|3984
1651588060000|2022-05-03 14:27:40|4842.5|4841.5|4843|4842|4843|4842.5|4841.5|4841|700
1651588070000|2022-05-03 14:27:50|4842.5|4841.5|4843|4842|4843|4842|4842|4841|1434
1651588080000|2022-05-03 14:28:00|4842.5|4841.5|4844|4843|4844.5|4843.5|4842.5|4841.5|1231
1651588090000|2022-05-03 14:28:10|4844.5|4842.5|4841|4840|4844.5|4842.5|4841|4840|1214
1651588100000|2022-05-03 14:28:20|4841.5|4840.5|4842.5|4841.5|4842.5|4842|4841.5|4840|727
1651588110000|2022-05-03 14:28:30|4842|4842|4843|4842|4843|4842.5|4842|4842|1086
1651588120000|2022-05-03 14:28:40|4842.5|4841.5|4843|4842|4843|4842.5|4841|4840.5|4641
1651588130000|2022-05-03 14:28:50|4843.5|4842.5|4842.5|4841.5|4844|4843|4842|4841|4342
1651588140000|2022-05-03 14:29:00|4842|4841|4842.5|4841|4843|4842.5|4842|4841|2614
1651588150000|2022-05-03 14:29:10|4842|4841.5|4842.5|4841.5|4842.5|4842|4841.5|4841|3083
1651588160000|2022-05-03 14:29:20|4842|4842|4842.5|4841.5|4842.5|4842|4841.5|4841|2392
1651588170000|2022-05-03 14:29:30|4842|4842|4842.5|4841.5|4842.5|4842|4842|4841|2609
1651588180000|2022-05-03 14:29:40|4842|4842|4845|4844|4845|4844.5|4842|4841.5|8977
1651588190000|2022-05-03 14:29:50|4844.5|4844.5|4843.5|4842.5|4845|4844.5|4842.5|4842|4000
1651588200000|2022-05-03 14:30:00|4843|4843|4845.5|4844|4845.5|4845|4843|4842.5|2134
1651588210000|2022-05-03 14:30:10|4845|4844.5|4845.5|4844.5|4846|4845.5|4845|4844|3047
1651588220000|2022-05-03 14:30:20|4846|4845|4846|4845.5|4846|4845.5|4845.5|4844.5|1222
1651588230000|2022-05-03 14:30:30|4845.5|4845|4846|4845.5|4846|4845.5|4845.5|4844.5|1517
1651588240000|2022-05-03 14:30:40|4846.5|4846|4846.5|4845.5|4846.5|4846|4846|4845.5|1727
1651588250000|2022-05-03 14:30:50|4846|4846|4847|4846.5|4847|4846.5|4846|4845.5|591
1651588260000|2022-05-03 14:31:00|4847.5|4847|4847.5|4846.5|4848|4847.5|4846|4845.5|3959
1651588270000|2022-05-03 14:31:10|4848|4847|4848.5|4847.5|4849|4848|4847.5|4847|4365
1651588280000|2022-05-03 14:31:20|4849|4848|4848|4846.5|4849|4848|4847.5|4846.5|1482
1651588290000|2022-05-03 14:31:30|4848.5|4847|4849.5|4848.5|4850|4849|4848.5|4847|2437
1651588300000|2022-05-03 14:31:40|4849|4848|4848.5|4847.5|4849.5|4848|4847.5|4846.5|4991
1651588310000|2022-05-03 14:31:50|4848|4847|4848|4847.5|4848.5|4847.5|4847|4846.5|601
1651588320000|2022-05-03 14:32:00|4848.5|4848|4849|4848.5|4850.5|4849.5|4848|4847.5|27750
1651588330000|2022-05-03 14:32:10|4848.5|4848|4848.5|4848|4849|4848.5|4848.5|4847.5|746
1651588340000|2022-05-03 14:32:20|4849|4848.5|4849.5|4849|4850|4849.5|4849|4848|1578
1651588350000|2022-05-03 14:32:30|4849|4848.5|4849|4848|4850|4849.5|4848.5|4848|380
1651588360000|2022-05-03 14:32:40|4848.5|4847.5|4850|4849.5|4850.5|4849.5|4847.5|4847|11672
1651588370000|2022-05-03 14:32:50|4850.5|4850|4851|4850.5|4852|4851|4850|4850|2501
1651588380000|2022-05-03 14:33:00|4850.5|4850|4850|4849.5|4851|4850.5|4850|4849.5|1408
1651588390000|2022-05-03 14:33:10|4850.5|4850|4851|4850|4851.5|4850.5|4850|4849|2566
1651588400000|2022-05-03 14:33:20|4851.5|4850.5|4850.5|4850|4851.5|4850.5|4850.5|4850|21
1651588410000|2022-05-03 14:33:30|4850|4849.5|4850|4849|4850.5|4849.5|4849.5|4849|654
1651588420000|2022-05-03 14:33:40|4849.5|4848.5|4849|4848.5|4849.5|4848.5|4848.5|4848|525
1651588430000|2022-05-03 14:33:50|4848.5|4848|4848|4847|4849|4848.5|4848|4847|1088
1651588440000|2022-05-03 14:34:00|4847.5|4847.5|4848|4847.5|4849|4848|4847.5|4847|2241
1651588450000|2022-05-03 14:34:10|4848.5|4847|4848|4847.5|4848.5|4847.5|4848|4847|610
1651588460000|2022-05-03 14:34:20|4848.5|4848|4848|4847.5|4848.5|4848|4847.5|4847|957
1651588470000|2022-05-03 14:34:30|4848.5|4848|4850.5|4849.5|4850.5|4850|4848|4847.5|2358
1651588480000|2022-05-03 14:34:40|4850|4849|4851.5|4850.5|4851.5|4851|4849|4848.5|2696
1651588490000|2022-05-03 14:34:50|4852|4851|4852.5|4852|4853|4852.5|4851.5|4851|2115
1651588500000|2022-05-03 14:35:00|4853|4852.5|4851.5|4851|4854|4853.5|4851.5|4851|2073
1651588510000|2022-05-03 14:35:10|4852|4850.5|4850|4849.5|4852|4850.5|4850|4849.5|2864
1651588520000|2022-05-03 14:35:20|4850.5|4850|4848.5|4847.5|4850.5|4850|4847.5|4847|2601
1651588530000|2022-05-03 14:35:30|4848|4848|4849|4848.5|4850.5|4850|4848|4847.5|1292
1651588540000|2022-05-03 14:35:40|4848.5|4848|4848|4847|4849.5|4848.5|4847.5|4846.5|555
1651588550000|2022-05-03 14:35:50|4847.5|4847.5|4848.5|4848|4848.5|4848|4847|4846.5|1191
1651588560000|2022-05-03 14:36:00|4848|4847.5|4848|4847|4848.5|4848|4848|4847|2026
1651588570000|2022-05-03 14:36:10|4848.5|4847.5|4849.5|4848.5|4851|4850|4848.5|4847|1879
1651588580000|2022-05-03 14:36:20|4849|4849|4848|4847.5|4849|4849|4848|4847|884
1651588590000|2022-05-03 14:36:30|4847.5|4847|4848|4847|4848|4847.5|4846.5|4845.5|628
1651588600000|2022-05-03 14:36:40|4848.5|4847.5|4847|4846.5|4849|4848.5|4847|4846.5|1869
1651588610000|2022-05-03 14:36:50|4846.5|4846|4845|4844.5|4847|4846.5|4845|4844.5|1575
1651588620000|2022-05-03 14:37:00|4845.5|4845|4846|4845.5|4847.5|4846.5|4845|4845|1083
1651588630000|2022-05-03 14:37:10|4844.5|4844|4843.5|4843|4845.5|4844.5|4843.5|4843|8946
1651588640000|2022-05-03 14:37:20|4844|4843.5|4844.5|4844|4845|4844.5|4844|4843.5|639
1651588650000|2022-05-03 14:37:30|4844|4843.5|4844.5|4843.5|4845|4844.5|4843.5|4843|1092
1651588660000|2022-05-03 14:37:40|4844|4843|4846|4845.5|4846|4845.5|4844|4843|1701
1651588670000|2022-05-03 14:37:50|4846.5|4846|4846|4845.5|4847|4846.5|4845|4844|1162
1651588680000|2022-05-03 14:38:00|4845.5|4845|4846|4845.5|4846.5|4846|4845.5|4845|1918
1651588690000|2022-05-03 14:38:10|4845.5|4845|4847.5|4847|4847.5|4847|4845.5|4845|446
1651588700000|2022-05-03 14:38:20|4847|4846.5|4846|4845|4847.5|4846.5|4845.5|4845|942
1651588710000|2022-05-03 14:38:30|4845.5|4844.5|4845|4844|4847|4846|4844.5|4844|2686
1651588720000|2022-05-03 14:38:40|4844.5|4844.5|4843|4842.5|4844.5|4844.5|4842|4841.5|2219
1651588730000|2022-05-03 14:38:50|4842.5|4842|4843.5|4842.5|4844|4843|4841.5|4841|2506
1651588740000|2022-05-03 14:39:00|4844|4843|4842|4841|4844|4843|4841|4840|8850
1651588750000|2022-05-03 14:39:10|4841.5|4840.5|4841|4840.5|4841.5|4840.5|4840.5|4840|450
1651588760000|2022-05-03 14:39:20|4841.5|4841|4841|4840|4841.5|4841|4839.5|4839|5403
1651588770000|2022-05-03 14:39:30|4840.5|4839.5|4838.5|4838|4840.5|4839.5|4838|4837|2994
1651588780000|2022-05-03 14:39:40|4838|4837.5|4838|4837.5|4839|4838|4837|4836.5|3165
1651588790000|2022-05-03 14:39:50|4837.5|4837|4837|4836|4838|4837|4837|4836|998
1651588800000|2022-05-03 14:40:00|4837.5|4836.5|4839|4838.5|4839.5|4839|4837.5|4836.5|3408
1651588810000|2022-05-03 14:40:10|4838.5|4838|4837|4836|4838.5|4838|4837|4836|3601
1651588820000|2022-05-03 14:40:20|4837.5|4836.5|4837|4836|4839|4838|4836.5|4836|2268
1651588830000|2022-05-03 14:40:30|4836.5|4836.5|4837|4836|4837|4836.5|4836.5|4836|854
1651588840000|2022-05-03 14:40:40|4837.5|4836.5|4839.5|4839|4840|4839|4837.5|4836.5|1115
1651588850000|2022-05-03 14:40:50|4840|4838.5|4840.5|4840|4841|4840.5|4838.5|4837.5|3234
1651588860000|2022-05-03 14:41:00|4840|4839.5|4839.5|4839|4840.5|4840|4839|4838.5|1431
1651588870000|2022-05-03 14:41:10|4839|4838.5|4842.5|4842|4843|4842|4839|4838.5|6234
1651588880000|2022-05-03 14:41:20|4842|4841.5|4843.5|4843|4844|4843.5|4842|4841|5564
1651588890000|2022-05-03 14:41:30|4843|4842.5|4841.5|4840.5|4843.5|4842.5|4841.5|4840.5|1709
1651588900000|2022-05-03 14:41:40|4841|4840|4841.5|4841|4841.5|4841|4840|4839.5|1457
1651588910000|2022-05-03 14:41:50|4841|4840.5|4841|4840.5|4841.5|4840.5|4841|4840|694
1651588920000|2022-05-03 14:42:00|4841.5|4840|4840|4839.5|4841.5|4840.5|4840|4839|811
1651588930000|2022-05-03 14:42:10|4839.5|4839|4838|4837|4840|4839.5|4837.5|4837|4852
1651588940000|2022-05-03 14:42:20|4837.5|4836.5|4841.5|4841|4842|4841|4837|4836.5|13127
1651588950000|2022-05-03 14:42:30|4841|4840.5|4841.5|4840.5|4842|4841.5|4840.5|4839.5|4427
1651588960000|2022-05-03 14:42:40|4841|4841|4840.5|4840|4841.5|4841|4840.5|4839.5|3799
1651588970000|2022-05-03 14:42:50|4840|4839.5|4840|4839|4841|4840|4840|4838.5|1475
1651588980000|2022-05-03 14:43:00|4839.5|4839.5|4839|4838.5|4840|4839.5|4839|4838.5|1358
1651588990000|2022-05-03 14:43:10|4838.5|4838|4838.5|4837.5|4838.5|4838|4838.5|4837.5|402
1651589000000|2022-05-03 14:43:20|4838|4837|4838|4837|4838|4837.5|4836|4835|1897
1651589010000|2022-05-03 14:43:30|4838.5|4837.5|4838.5|4837.5|4840|4839|4838|4837|4172
1651589020000|2022-05-03 14:43:40|4838|4837|4837|4836.5|4839|4838|4837|4836|2182
1651589030000|2022-05-03 14:43:50|4837.5|4837|4839.5|4839|4840|4839.5|4836.5|4836|3460
1651589040000|2022-05-03 14:44:00|4839|4838.5|4837.5|4836.5|4839|4838.5|4837.5|4836.5|2903
1651589050000|2022-05-03 14:44:10|4837|4836|4834.5|4833.5|4837|4836|4834.5|4833.5|8451
1651589060000|2022-05-03 14:44:20|4835|4834|4836.5|4836|4836.5|4836|4834.5|4833.5|2119
1651589070000|2022-05-03 14:44:30|4836|4835.5|4836|4835|4836|4835.5|4836|4835|185
1651589080000|2022-05-03 14:44:40|4835.5|4835.5|4835.5|4835|4835.5|4835.5|4835|4834.5|1042
1651589090000|2022-05-03 14:44:50|4836|4835.5|4835|4834|4836|4835.5|4835|4834|2505
1651589100000|2022-05-03 14:45:00|4835.5|4834.5|4835|4834.5|4835.5|4834.5|4835|4834|626
1651589110000|2022-05-03 14:45:10|4834.5|4834|4832.5|4831.5|4835|4834|4832.5|4831.5|3674
1651589120000|2022-05-03 14:45:20|4832|4832|4834|4833|4834|4833.5|4832|4832|656
1651589130000|2022-05-03 14:45:30|4834.5|4833.5|4832.5|4831.5|4835|4834.5|4832|4831.5|6495
1651589140000|2022-05-03 14:45:40|4833|4832|4833.5|4832.5|4833.5|4833|4833|4832|1079
1651589150000|2022-05-03 14:45:50|4834|4833|4837.5|4836.5|4837.5|4836.5|4834|4833|1443
1651589160000|2022-05-03 14:46:00|4838|4837|4836|4835|4838|4837|4836|4835|1494
1651589170000|2022-05-03 14:46:10|4835.5|4834.5|4835.5|4835|4836.5|4836|4835.5|4834.5|788
1651589180000|2022-05-03 14:46:20|4835|4834.5|4835|4834.5|4835.5|4834.5|4835|4834|421
1651589190000|2022-05-03 14:46:30|4834|4834|4834.5|4834|4835|4834|4834|4833.5|1488
1651589200000|2022-05-03 14:46:40|4835|4834.5|4832|4831|4835.5|4835|4832|4831|2795
1651589210000|2022-05-03 14:46:50|4832.5|4831.5|4832.5|4832|4833|4832.5|4831.5|4831|1733
1651589220000|2022-05-03 14:47:00|4833|4831.5|4832.5|4832|4833|4832|4831.5|4830.5|3002
1651589230000|2022-05-03 14:47:10|4833|4832.5|4834|4833.5|4834|4833.5|4832.5|4832|4291
1651589240000|2022-05-03 14:47:20|4833.5|4833|4833|4832.5|4833.5|4833|4832.5|4831.5|2377
1651589250000|2022-05-03 14:47:30|4833.5|4833|4834|4833.5|4834.5|4833.5|4832|4831.5|2983
1651589260000|2022-05-03 14:47:40|4833.5|4833|4833|4832|4834|4833.5|4832.5|4832|2674
1651589270000|2022-05-03 14:47:50|4832.5|4831.5|4833|4832|4833|4832.5|4832|4831.5|2781
1651589280000|2022-05-03 14:48:00|4832.5|4832.5|4833|4832|4833|4832.5|4832.5|4831.5|673
1651589290000|2022-05-03 14:48:10|4832.5|4831.5|4832.5|4831.5|4833|4832|4832|4831.5|827
1651589300000|2022-05-03 14:48:20|4833.5|4832|4837.5|4836.5|4837.5|4837|4833.5|4832|4932
1651589310000|2022-05-03 14:48:30|4838|4837|4837|4836.5|4838|4837.5|4837|4836|646
1651589320000|2022-05-03 14:48:40|4837.5|4837|4839|4838|4839|4838.5|4837|4836.5|3834
1651589330000|2022-05-03 14:48:50|4838.5|4838.5|4838|4837.5|4838.5|4838.5|4838|4837|436
1651589340000|2022-05-03 14:49:00|4837.5|4837|4835|4834.5|4838|4837|4835|4834.5|2939
1651589350000|2022-05-03 14:49:10|4835.5|4835|4833.5|4833|4836|4835|4833.5|4833|1867
1651589360000|2022-05-03 14:49:20|4834|4833.5|4833.5|4832.5|4834|4833.5|4833|4832|546
1651589370000|2022-05-03 14:49:30|4833|4833|4833.5|4833|4834|4833.5|4833|4832.5|630
1651589380000|2022-05-03 14:49:40|4834|4832.5|4832.5|4831.5|4834|4833|4831.5|4830.5|2003
1651589390000|2022-05-03 14:49:50|4832|4832|4834.5|4833.5|4834.5|4834|4832|4831|3003
1651589400000|2022-05-03 14:50:00|4834|4834|4834|4833|4835|4834|4834|4833|2248
1651589410000|2022-05-03 14:50:10|4833.5|4832.5|4836.5|4835.5|4836.5|4836|4833.5|4832|2560
1651589420000|2022-05-03 14:50:20|4837.5|4836|4837|4836|4837.5|4836.5|4836.5|4835.5|516
1651589430000|2022-05-03 14:50:30|4837.5|4836.5|4837|4836|4838|4837.5|4837|4836|695
1651589440000|2022-05-03 14:50:40|4837.5|4836.5|4838.5|4837.5|4840|4839|4837.5|4836.5|3235
1651589450000|2022-05-03 14:50:50|4838|4837|4838.5|4837.5|4839|4838|4837|4836.5|1528
1651589460000|2022-05-03 14:51:00|4838|4837|4838.5|4838|4838.5|4838|4837.5|4837|449
1651589470000|2022-05-03 14:51:10|4839|4838.5|4841|4840|4841|4840.5|4839|4838|1326
1651589480000|2022-05-03 14:51:20|4840.5|4839.5|4840.5|4840|4840.5|4840|4840|4839|705
1651589490000|2022-05-03 14:51:30|4841|4840.5|4842.5|4841.5|4843|4842|4841|4840.5|1019
1651589500000|2022-05-03 14:51:40|4842|4842|4842|4841.5|4842.5|4842|4841.5|4841|691
1651589510000|2022-05-03 14:51:50|4842.5|4842|4843|4842.5|4843|4842.5|4842|4841.5|4091
1651589520000|2022-05-03 14:52:00|4843.5|4843|4844|4843|4845|4844|4843|4842|8016
1651589530000|2022-05-03 14:52:10|4843.5|4843.5|4843.5|4843|4844|4843.5|4843.5|4843|1041
1651589540000|2022-05-03 14:52:20|4844|4843.5|4846|4845|4846.5|4846|4843.5|4843|2871
1651589550000|2022-05-03 14:52:30|4845.5|4845.5|4844.5|4843|4846.5|4845.5|4844.5|4843|1870
1651589560000|2022-05-03 14:52:40|4844|4843.5|4843|4842.5|4844|4843.5|4842.5|4841.5|1994
1651589570000|2022-05-03 14:52:50|4843.5|4843|4843|4842.5|4844|4843|4843|4842.5|360
1651589580000|2022-05-03 14:53:00|4843.5|4843|4845|4844.5|4845.5|4844.5|4843.5|4843|75
1651589590000|2022-05-03 14:53:10|4845.5|4845|4845.5|4844.5|4846|4845.5|4845|4844.5|1080
1651589600000|2022-05-03 14:53:20|4846|4845|4846|4845.5|4846.5|4846|4846|4845|423
1651589610000|2022-05-03 14:53:30|4846.5|4846|4846.5|4846|4847|4846|4846|4845.5|593
1651589620000|2022-05-03 14:53:40|4847|4846.5|4848|4847.5|4848|4847.5|4847|4846.5|544
1651589630000|2022-05-03 14:53:50|4847.5|4847|4848|4847.5|4848|4847.5|4847.5|4847|560
1651589640000|2022-05-03 14:54:00|4849|4848|4848.5|4847|4849|4848.5|4848|4847|3335
1651589650000|2022-05-03 14:54:10|4848|4847.5|4848|4847.5|4848.5|4848|4847|4846.5|2426
1651589660000|2022-05-03 14:54:20|4848.5|4848|4848|4847.5|4848.5|4848|4847.5|4847|3411
1651589670000|2022-05-03 14:54:30|4848.5|4848|4848|4847.5|4848.5|4848|4848|4847.5|2564
1651589680000|2022-05-03 14:54:40|4848.5|4847|4847|4846.5|4848.5|4847|4847|4846|2604
1651589690000|2022-05-03 14:54:50|4847.5|4847|4848.5|4847.5|4848.5|4847.5|4847.5|4846.5|2778
1651589700000|2022-05-03 14:55:00|4848|4847|4847.5|4847|4848|4847|4847|4846.5|954
1651589710000|2022-05-03 14:55:10|4847|4846.5|4846.5|4846|4847|4846.5|4846.5|4846|1408
1651589720000|2022-05-03 14:55:20|4846|4845.5|4846.5|4846|4846.5|4846|4846|4845.5|858
1651589730000|2022-05-03 14:55:30|4846|4845.5|4846.5|4845.5|4846.5|4845.5|4845|4844.5|2351
1651589740000|2022-05-03 14:55:40|4846|4845|4848.5|4847.5|4848.5|4847.5|4845.5|4844.5|2365
1651589750000|2022-05-03 14:55:50|4849|4848|4851|4850.5|4851|4850.5|4848.5|4847.5|9447
1651589760000|2022-05-03 14:56:00|4850.5|4850|4852|4851.5|4852|4851.5|4850.5|4849.5|3158
1651589770000|2022-05-03 14:56:10|4851.5|4851|4850.5|4849.5|4851.5|4851|4850|4849.5|1777
1651589780000|2022-05-03 14:56:20|4850|4850|4850.5|4850|4851|4850.5|4850|4849|5068
1651589790000|2022-05-03 14:56:30|4850|4849.5|4851|4850|4851|4850.5|4849.5|4849|1746
1651589800000|2022-05-03 14:56:40|4850.5|4850.5|4853|4852|4853|4852.5|4850.5|4850.5|1655
1651589810000|2022-05-03 14:56:50|4852.5|4852.5|4851.5|4851|4853|4852.5|4851.5|4851|2263
1651589820000|2022-05-03 14:57:00|4852|4851.5|4851.5|4851|4853|4852|4851.5|4851|844
1651589830000|2022-05-03 14:57:10|4852|4851.5|4852|4851.5|4852.5|4852|4851.5|4851|1262
1651589840000|2022-05-03 14:57:20|4852.5|4851|4854|4853|4854|4853.5|4852.5|4851|1170
1651589850000|2022-05-03 14:57:30|4853.5|4853.5|4853|4852.5|4854|4853.5|4853|4852.5|3260
1651589860000|2022-05-03 14:57:40|4853.5|4853|4854|4853.5|4854|4853.5|4853|4852.5|205
1651589870000|2022-05-03 14:57:50|4853.5|4853|4853.5|4853|4854|4853.5|4853|4852.5|1011
1651589880000|2022-05-03 14:58:00|4853|4852.5|4856|4855|4856|4855.5|4853|4852|5246
1651589890000|2022-05-03 14:58:10|4856.5|4855.5|4857.5|4856.5|4858|4857|4856|4855|1136
1651589900000|2022-05-03 14:58:20|4857|4856|4854|4853.5|4857.5|4856.5|4854|4853|4819
1651589910000|2022-05-03 14:58:30|4853.5|4853|4853|4852|4854|4853.5|4853|4852|2580
1651589920000|2022-05-03 14:58:40|4852.5|4852.5|4856|4855|4856.5|4855.5|4852.5|4852|881
1651589930000|2022-05-03 14:58:50|4856.5|4855.5|4856.5|4856|4857|4856|4855.5|4854.5|1142
1651589940000|2022-05-03 14:59:00|4856|4855.5|4858|4857|4858|4857.5|4855|4854.5|2159
1651589950000|2022-05-03 14:59:10|4858.5|4857.5|4857.5|4857|4858.5|4858|4857.5|4857|1741
1651589960000|2022-05-03 14:59:20|4857|4856.5|4856.5|4856|4857|4856.5|4856.5|4856|319
1651589970000|2022-05-03 14:59:30|4857|4856.5|4856.5|4856|4857|4856.5|4856.5|4856|989
1651589980000|2022-05-03 14:59:40|4857|4856.5|4856.5|4855.5|4857|4856.5|4856.5|4855.5|337
1651589990000|2022-05-03 14:59:50|4856|4855|4856|4855|4856.5|4856|4855|4854|1616
1651590000000|2022-05-03 15:00:00|4855.5|4855.5|4856.5|4856|4856.5|4856|4855.5|4854|4373
1651590010000|2022-05-03 15:00:10|4857|4856.5|4856|4855|4858|4857|4855.5|4855|4594
1651590020000|2022-05-03 15:00:20|4855.5|4855.5|4856|4855.5|4856|4855.5|4855.5|4855|1138
1651590030000|2022-05-03 15:00:30|4855.5|4855|4855.5|4855|4856|4855.5|4855.5|4855|740
1651590040000|2022-05-03 15:00:40|4856|4855.5|4857|4856.5|4857.5|4857|4855.5|4855|5195
1651590050000|2022-05-03 15:00:50|4856.5|4856|4857|4856|4857.5|4857|4855.5|4854.5|4155
1651590060000|2022-05-03 15:01:00|4856.5|4856.5|4854.5|4854|4857|4856.5|4854|4853.5|2465
1651590070000|2022-05-03 15:01:10|4855|4853.5|4854.5|4853.5|4855|4854.5|4853.5|4852.5|2057
1651590080000|2022-05-03 15:01:20|4854|4854|4855|4854.5|4855|4854.5|4854|4853.5|189
1651590090000|2022-05-03 15:01:30|4855.5|4855|4856|4855.5|4856|4855.5|4855|4854.5|1951
1651590100000|2022-05-03 15:01:40|4855.5|4854.5|4857|4856.5|4857.5|4856.5|4855|4854.5|2972
1651590110000|2022-05-03 15:01:50|4857.5|4857|4858.5|4857.5|4858.5|4857.5|4857|4856.5|2897
1651590120000|2022-05-03 15:02:00|4858|4857|4858|4857|4858|4857|4856.5|4856|1960
1651590130000|2022-05-03 15:02:10|4857.5|4857.5|4857.5|4857|4858.5|4858|4857|4856.5|2460
1651590140000|2022-05-03 15:02:20|4858|4857.5|4859|4858.5|4859.5|4858.5|4858|4857|1961
1651590150000|2022-05-03 15:02:30|4859.5|4859|4858.5|4858|4860|4859.5|4858.5|4858|1123
1651590160000|2022-05-03 15:02:40|4858|4857.5|4857.5|4857|4858|4857.5|4857|4856.5|1288
1651590170000|2022-05-03 15:02:50|4857|4856.5|4858|4857|4858|4857.5|4857|4856.5|2214
1651590180000|2022-05-03 15:03:00|4857.5|4857.5|4858|4857.5|4858|4857.5|4857.5|4857.5|18
1651590190000|2022-05-03 15:03:10|4858.5|4858|4859.5|4859|4860|4859|4858|4857.5|2406
1651590200000|2022-05-03 15:03:20|4860|4859.5|4861.5|4861|4862|4861.5|4859.5|4859.5|11646
1651590210000|2022-05-03 15:03:30|4862|4861.5|4861.5|4860.5|4862|4861.5|4860.5|4860|2542
1651590220000|2022-05-03 15:03:40|4861|4861|4857|4856.5|4861.5|4861|4857|4856|8636
1651590230000|2022-05-03 15:03:50|4856.5|4856|4858|4857.5|4858.5|4858|4856|4855.5|4730
1651590240000|2022-05-03 15:04:00|4858.5|4858|4857|4856.5|4858.5|4858|4857|4856.5|710
1651590250000|2022-05-03 15:04:10|4856.5|4856|4858|4857.5|4858.5|4858|4856.5|4855.5|1584
1651590260000|2022-05-03 15:04:20|4858.5|4858|4858.5|4858|4858.5|4858|4858|4857.5|468
1651590270000|2022-05-03 15:04:30|4859|4858.5|4857.5|4857|4859.5|4858.5|4857.5|4857|3822
1651590280000|2022-05-03 15:04:40|4857|4856.5|4856|4855.5|4857|4856.5|4855.5|4855|4139
1651590290000|2022-05-03 15:04:50|4855.5|4855|4859|4858|4859|4858|4855|4854.5|2597
1651590300000|2022-05-03 15:05:00|4859.5|4858.5|4860.5|4859.5|4861.5|4860.5|4859.5|4858.5|1762
1651590310000|2022-05-03 15:05:10|4860|4860|4860.5|4859.5|4861|4860.5|4859|4858.5|2124
1651590320000|2022-05-03 15:05:20|4861|4860|4861|4860|4861|4860.5|4860|4859.5|2532
1651590330000|2022-05-03 15:05:30|4860.5|4860.5|4860.5|4860|4861|4860.5|4860.5|4860|609
1651590340000|2022-05-03 15:05:40|4860|4859.5|4857.5|4857|4860|4859.5|4857.5|4856.5|2474
1651590350000|2022-05-03 15:05:50|4858|4857.5|4858|4857|4858.5|4857.5|4857.5|4857|2322
1651590360000|2022-05-03 15:06:00|4857.5|4856.5|4856.5|4855.5|4858.5|4857.5|4855|4854.5|6152
1651590370000|2022-05-03 15:06:10|4856|4856|4858|4857.5|4858|4857.5|4856|4856|1392
1651590380000|2022-05-03 15:06:20|4858.5|4858|4861|4860.5|4861|4860.5|4858.5|4858|470
1651590390000|2022-05-03 15:06:30|4860.5|4860|4862|4861.5|4862|4861.5|4860.5|4859.5|1002
1651590400000|2022-05-03 15:06:40|4861.5|4861|4860.5|4859.5|4862|4861.5|4860|4859.5|4430
1651590410000|2022-05-03 15:06:50|4860|4859|4859|4858.5|4860|4859|4858|4857.5|1638
1651590420000|2022-05-03 15:07:00|4858.5|4858|4856|4855.5|4858.5|4858|4856|4855.5|4946
1651590430000|2022-05-03 15:07:10|4856.5|4856|4857.5|4857|4857.5|4857|4856.5|4856|516
1651590440000|2022-05-03 15:07:20|4858|4857.5|4859.5|4858.5|4859.5|4858.5|4857.5|4857|1888
1651590450000|2022-05-03 15:07:30|4859|4859|4860.5|4859.5|4860.5|4860|4859|4858.5|1638
1651590460000|2022-05-03 15:07:40|4860|4860|4861.5|4860.5|4861.5|4861|4860|4859.5|804
1651590470000|2022-05-03 15:07:50|4861|4861|4861|4860.5|4861.5|4861|4860.5|4860|3792
1651590480000|2022-05-03 15:08:00|4860.5|4860|4861|4860.5|4861.5|4861|4860|4859|2840
1651590490000|2022-05-03 15:08:10|4861.5|4860|4862|4861|4862|4861.5|4860.5|4860|911
1651590500000|2022-05-03 15:08:20|4860.5|4861.5|4864.5|4864|4865|4864|4860.5|4860|8703
1651590510000|2022-05-03 15:08:30|4863.5|4863.5|4863|4862|4863.5|4863.5|4863|4862|650
1651590520000|2022-05-03 15:08:40|4862.5|4862.5|4863.5|4862.5|4863.5|4863|4862.5|4862|1995
1651590530000|2022-05-03 15:08:50|4863|4863|4863|4862|4863.5|4863|4862|4861|1809
1651590540000|2022-05-03 15:09:00|4862.5|4862.5|4865|4864.5|4865|4864.5|4862.5|4862|4444
1651590550000|2022-05-03 15:09:10|4865.5|4865|4865|4864.5|4866|4865.5|4864.5|4863.5|1436
1651590560000|2022-05-03 15:09:20|4865.5|4865|4864|4863.5|4865.5|4865|4863.5|4863|3853
1651590570000|2022-05-03 15:09:30|4864.5|4864|4863.5|4863|4864.5|4864|4863.5|4863|870
1651590580000|2022-05-03 15:09:40|4863|4862.5|4863.5|4863|4863.5|4863|4862.5|4861.5|3964
1651590590000|2022-05-03 15:09:50|4864|4863.5|4863.5|4863|4864.5|4863.5|4862.5|4861.5|5439
1651590600000|2022-05-03 15:10:00|4864|4863.5|4862.5|4862|4864.5|4864|4862.5|4861.5|4497
1651590610000|2022-05-03 15:10:10|4862|4861.5|4864.5|4864|4864.5|4864|4862|4861|2767
1651590620000|2022-05-03 15:10:20|4865|4864.5|4864.5|4864|4865|4864.5|4864.5|4863.5|1836
1651590630000|2022-05-03 15:10:30|4864|4863.5|4865.5|4865|4865.5|4865|4864|4863.5|5204
1651590640000|2022-05-03 15:10:40|4866|4865.5|4866.5|4866|4866.5|4866|4866|4865.5|237
1651590650000|2022-05-03 15:10:50|4867|4866.5|4866.5|4866|4867|4866.5|4866|4865.5|934
1651590660000|2022-05-03 15:11:00|4866|4865.5|4866.5|4865.5|4867|4866.5|4865|4864.5|2322
1651590670000|2022-05-03 15:11:10|4867|4866|4865.5|4864.5|4867|4866|4865|4864|2693
1651590680000|2022-05-03 15:11:20|4866|4865|4865|4864.5|4866.5|4865.5|4865|4864.5|569
1651590690000|2022-05-03 15:11:30|4865.5|4865|4866|4865|4866.5|4865.5|4864.5|4864|1607
1651590700000|2022-05-03 15:11:40|4866.5|4865.5|4867.5|4867|4868|4867|4866|4865.5|1430
1651590710000|2022-05-03 15:11:50|4867|4866.5|4866|4865.5|4867.5|4867|4865|4864|3499
1651590720000|2022-05-03 15:12:00|4865.5|4865|4862|4861.5|4866|4865|4862|4861|3038
1651590730000|2022-05-03 15:12:10|4861.5|4861|4867.5|4867|4868|4867|4861|4860|13295
1651590740000|2022-05-03 15:12:20|4868|4866.5|4867.5|4867|4868|4867|4867|4866.5|1090
1651590750000|2022-05-03 15:12:30|4868|4867.5|4868.5|4868|4869|4868.5|4867.5|4867|2615
1651590760000|2022-05-03 15:12:40|4868|4867.5|4866|4865|4868.5|4867.5|4866|4865|1276
1651590770000|2022-05-03 15:12:50|4865.5|4864.5|4865.5|4864.5|4866|4865.5|4865|4864|4260
1651590780000|2022-05-03 15:13:00|4865|4864|4868|4867|4868|4867|4865|4864|3247
1651590790000|2022-05-03 15:13:10|4867.5|4867.5|4867|4866|4867.5|4867.5|4866.5|4866|1244
1651590800000|2022-05-03 15:13:20|4867.5|4866.5|4866|4865.5|4867.5|4867|4866|4865|3911
1651590810000|2022-05-03 15:13:30|4865.5|4865|4865.5|4865|4866|4865.5|4865|4864.5|1814
1651590820000|2022-05-03 15:13:40|4865|4864.5|4866.5|4865.5|4866.5|4866|4865|4864.5|2319
1651590830000|2022-05-03 15:13:50|4866|4865|4866|4865.5|4866.5|4866|4865.5|4865|1127
1651590840000|2022-05-03 15:14:00|4865.5|4865|4866|4865|4866.5|4866|4865.5|4865|9860
1651590850000|2022-05-03 15:14:10|4866.5|4865.5|4867.5|4866.5|4868.5|4867|4865.5|4864.5|11229
1651590860000|2022-05-03 15:14:20|4868|4867|4868|4867|4868|4867|4867|4866|1260
1651590870000|2022-05-03 15:14:30|4867.5|4866.5|4868|4867|4868|4867.5|4867|4866|1550
1651590880000|2022-05-03 15:14:40|4867.5|4866.5|4867.5|4866.5|4868|4867|4867|4866|1243
1651590890000|2022-05-03 15:14:50|4867|4867|4868|4867|4868|4867.5|4867|4866|1933
1651590900000|2022-05-03 15:15:00|4868.5|4867.5|4869|4868|4869|4868.5|4868.5|4867|1559
1651590910000|2022-05-03 15:15:10|4868.5|4868.5|4868|4867|4869|4868.5|4867.5|4866.5|3408
1651590920000|2022-05-03 15:15:20|4867.5|4867.5|4867.5|4867|4868.5|4868|4867|4866.5|7943
1651590930000|2022-05-03 15:15:30|4867|4866.5|4867|4866.5|4868|4867.5|4866.5|4865.5|7247
1651590940000|2022-05-03 15:15:40|4866.5|4866|4865.5|4865|4867|4866.5|4865.5|4864.5|2827
1651590950000|2022-05-03 15:15:50|4865|4864.5|4866.5|4866|4866.5|4866|4865|4864|1941
1651590960000|2022-05-03 15:16:00|4867|4866.5|4865.5|4864.5|4868|4867|4865.5|4864.5|3288
1651590970000|2022-05-03 15:16:10|4865|4865|4865.5|4864.5|4865.5|4865|4865|4864|1778
1651590980000|2022-05-03 15:16:20|4866|4865|4865|4864.5|4866.5|4865.5|4865|4864.5|3383
1651590990000|2022-05-03 15:16:30|4864.5|4864|4866|4865.5|4866.5|4865.5|4864.5|4864|4518
1651591000000|2022-05-03 15:16:40|4865.5|4865|4865.5|4864.5|4866.5|4866|4865|4864.5|4814
1651591010000|2022-05-03 15:16:50|4865|4864|4865|4864.5|4865.5|4865|4864.5|4863.5|12504
1651591020000|2022-05-03 15:17:00|4865.5|4864|4865|4864.5|4865.5|4864.5|4864.5|4863.5|21740
1651591030000|2022-05-03 15:17:10|4864.5|4864|4864.5|4864|4865|4864.5|4864.5|4864|3370
1651591040000|2022-05-03 15:17:20|4864|4863.5|4868|4867.5|4868|4867.5|4864|4863|6813
1651591050000|2022-05-03 15:17:30|4867.5|4867|4869.5|4869|4869.5|4869|4867.5|4867|1826
1651591060000|2022-05-03 15:17:40|4870|4869.5|4872|4871|4872|4871|4870|4869.5|13095
1651591070000|2022-05-03 15:17:50|4870|4871.5|4868.5|4867.5|4871|4871.5|4868|4867|8701
1651591080000|2022-05-03 15:18:00|4869|4868|4868|4867.5|4869|4868|4867.5|4866.5|2380
1651591090000|2022-05-03 15:18:10|4868.5|4867|4868.5|4868|4868.5|4868|4868.5|4867|694
1651591100000|2022-05-03 15:18:20|4869|4868.5|4869|4868|4869|4868.5|4868|4867.5|1622
1651591110000|2022-05-03 15:18:30|4868.5|4867.5|4869|4868.5|4869|4868.5|4868|4867|1876
1651591120000|2022-05-03 15:18:40|4868.5|4868|4868.5|4868|4869.5|4868.5|4868.5|4868|1357
1651591130000|2022-05-03 15:18:50|4869|4868.5|4869|4868.5|4869|4868.5|4868.5|4868.5|6252
1651591140000|2022-05-03 15:19:00|4868.5|4868|4868.5|4868|4868.5|4868|4868.5|4868|424
1651591150000|2022-05-03 15:19:10|4868|4867.5|4867.5|4867|4868|4867.5|4867.5|4866.5|964
1651591160000|2022-05-03 15:19:20|4867|4866.5|4867.5|4866.5|4867.5|4867|4866|4864.5|3138
1651591170000|2022-05-03 15:19:30|4868|4867|4867.5|4867|4868.5|4867.5|4867|4866.5|10207
1651591180000|2022-05-03 15:19:40|4868|4867.5|4868|4867.5|4868|4867.5|4867.5|4866.5|1055
1651591190000|2022-05-03 15:19:50|4867.5|4867|4867.5|4867|4868|4867.5|4867.5|4866.5|6879
1651591200000|2022-05-03 15:20:00|4868|4867.5|4868.5|4868|4869|4868|4868|4867|8530
1651591210000|2022-05-03 15:20:10|4869|4868.5|4869|4868.5|4869.5|4868.5|4868|4867.5|11077
1651591220000|2022-05-03 15:20:20|4869.5|4869|4871|4870.5|4871.5|4870.5|4869|4868.5|3222
1651591230000|2022-05-03 15:20:30|4870.5|4870|4870.5|4870|4871|4870.5|4869.5|4868.5|2420
1651591240000|2022-05-03 15:20:40|4871|4870.5|4868.5|4867.5|4871|4870.5|4868.5|4867.5|3457
1651591250000|2022-05-03 15:20:50|4868|4867|4869|4868|4869|4868.5|4867.5|4867|1510
1651591260000|2022-05-03 15:21:00|4868.5|4867.5|4867.5|4866.5|4869|4868|4867.5|4866.5|2926
1651591270000|2022-05-03 15:21:10|4867|4867|4869|4868|4869|4868.5|4867|4866.5|2005
1651591280000|2022-05-03 15:21:20|4868.5|4867.5|4868.5|4867.5|4868.5|4867.5|4868|4867.5|709
1651591290000|2022-05-03 15:21:30|4868|4867|4868|4867.5|4868.5|4867.5|4866.5|4865.5|9819
1651591300000|2022-05-03 15:21:40|4868.5|4868|4868|4867|4868.5|4868|4867.5|4866.5|1935
1651591310000|2022-05-03 15:21:50|4868.5|4867.5|4866.5|4866|4868.5|4867.5|4866.5|4865.5|1694
1651591320000|2022-05-03 15:22:00|4867|4865.5|4866|4865.5|4867|4866|4865.5|4864.5|3109
1651591330000|2022-05-03 15:22:10|4866.5|4866|4867|4866|4867|4866.5|4866|4865|1326
1651591340000|2022-05-03 15:22:20|4866.5|4866.5|4867|4866|4867|4866.5|4866.5|4865.5|4105
1651591350000|2022-05-03 15:22:30|4866.5|4866.5|4867|4866|4867|4866.5|4866.5|4865.5|3482
1651591360000|2022-05-03 15:22:40|4866.5|4866.5|4867.5|4866.5|4867.5|4866.5|4866.5|4866|1436
1651591370000|2022-05-03 15:22:50|4868|4867|4867|4866.5|4868|4867.5|4867|4866.5|1359
1651591380000|2022-05-03 15:23:00|4866.5|4866|4867.5|4867|4868|4867.5|4866.5|4866|3650
1651591390000|2022-05-03 15:23:10|4868|4867.5|4868|4867.5|4868|4867.5|4867.5|4866.5|2695
1651591400000|2022-05-03 15:23:20|4868.5|4868|4868|4867.5|4868.5|4868|4867.5|4867|3168
1651591410000|2022-05-03 15:23:30|4867.5|4866|4868|4867|4869|4868|4867|4866|6531
1651591420000|2022-05-03 15:23:40|4867.5|4867.5|4868|4867|4868|4867.5|4867.5|4867|1326
1651591430000|2022-05-03 15:23:50|4868.5|4867.5|4868.5|4867.5|4868.5|4868|4868|4867|5401
1651591440000|2022-05-03 15:24:00|4868|4868|4869|4868.5|4869|4868.5|4868|4867|2867
1651591450000|2022-05-03 15:24:10|4868.5|4868|4868|4867.5|4869|4868|4867.5|4866.5|2215
1651591460000|2022-05-03 15:24:20|4868.5|4868|4871|4870.5|4871|4870.5|4868.5|4868|8329
1651591470000|2022-05-03 15:24:30|4871.5|4871|4872|4871.5|4872|4871.5|4871.5|4871|781
1651591480000|2022-05-03 15:24:40|4872.5|4872|4871.5|4871|4873.5|4873|4871|4870.5|5203
1651591490000|2022-05-03 15:24:50|4872|4871.5|4872|4871.5|4873|4872.5|4872|4871|2341
1651591500000|2022-05-03 15:25:00|4872.5|4872|4872.5|4871.5|4873.5|4873|4872|4871|8210
1651591510000|2022-05-03 15:25:10|4872|4872|4871|4870.5|4873|4872|4871|4870.5|2056
1651591520000|2022-05-03 15:25:20|4870.5|4870|4870|4869.5|4871|4870.5|4870|4869.5|1330
1651591530000|2022-05-03 15:25:30|4869.5|4869|4869.5|4869|4871|4870|4869|4868.5|6502
1651591540000|2022-05-03 15:25:40|4870|4869.5|4871|4870|4871|4870.5|4870|4869|1655
1651591550000|2022-05-03 15:25:50|4871.5|4870.5|4871.5|4871|4871.5|4871|4871|4870.5|583
1651591560000|2022-05-03 15:26:00|4871|4870.5|4868.5|4868|4871|4870.5|4868.5|4867.5|3981
1651591570000|2022-05-03 15:26:10|4869|4868.5|4868.5|4868|4869|4868.5|4868|4867.5|969
1651591580000|2022-05-03 15:26:20|4869|4868.5|4868.5|4868|4870|4869.5|4868.5|4868|2378
1651591590000|2022-05-03 15:26:30|4869|4868.5|4869.5|4868.5|4870|4869.5|4868.5|4868.5|124
1651591600000|2022-05-03 15:26:40|4869|4868|4869.5|4868.5|4869.5|4868.5|4868.5|4868|860
1651591610000|2022-05-03 15:26:50|4869|4868|4868|4867.5|4869|4868|4868|4867.5|2024
1651591620000|2022-05-03 15:27:00|4868.5|4868|4866.5|4865.5|4869|4868|4865|4864|7803
1651591630000|2022-05-03 15:27:10|4866|4865|4865.5|4864.5|4866|4865|4864|4863|3739
1651591640000|2022-05-03 15:27:20|4866|4865|4869|4868|4869|4868.5|4865.5|4865|3510
1651591650000|2022-05-03 15:27:30|4869.5|4868.5|4868.5|4868|4870|4869|4868.5|4868|3437
1651591660000|2022-05-03 15:27:40|4868|4867.5|4868|4867|4868.5|4867.5|4867.5|4866.5|4215
1651591670000|2022-05-03 15:27:50|4867.5|4867.5|4865.5|4864.5|4867.5|4867.5|4865.5|4864.5|9529
1651591680000|2022-05-03 15:28:00|4865|4864|4865.5|4864.5|4865.5|4864.5|4865|4864|1002
1651591690000|2022-05-03 15:28:10|4865|4864|4864.5|4864|4865|4864.5|4864|4863|2879
1651591700000|2022-05-03 15:28:20|4865|4864.5|4864.5|4864|4865.5|4864.5|4864.5|4864|879
1651591710000|2022-05-03 15:28:30|4864|4863.5|4865.5|4864.5|4865.5|4864.5|4864|4863|1146
1651591720000|2022-05-03 15:28:40|4867|4865|4869.5|4869|4870|4869|4866.5|4864.5|17617
1651591730000|2022-05-03 15:28:50|4870|4869.5|4869.5|4869|4870|4869.5|4869.5|4869|1547
1651591740000|2022-05-03 15:29:00|4870|4869.5|4870|4869|4870|4869.5|4869|4868.5|3189
1651591750000|2022-05-03 15:29:10|4869.5|4868.5|4868|4867.5|4869.5|4868.5|4867.5|4867|4012
1651591760000|2022-05-03 15:29:20|4868.5|4867|4868|4867|4869.5|4868.5|4868|4867|1833
1651591770000|2022-05-03 15:29:30|4867.5|4867.5|4868|4867.5|4869|4868|4867|4866.5|7167
1651591780000|2022-05-03 15:29:40|4868.5|4868|4869.5|4868.5|4870|4869|4868|4867|5112
1651591790000|2022-05-03 15:29:50|4869|4868|4869.5|4867.5|4872|4869.5|4868.5|4867.5|15407
1651647620000|2022-05-04 07:00:20|4875.5|4870.5|4884.5|4883.5|4884.5|4883.5|4870.5|4866.5|97888
1651647630000|2022-05-04 07:00:30|4884|4883|4893.5|4892|4895|4892.5|4884|4881.5|9258
1651647640000|2022-05-04 07:00:40|4894|4892.5|4890|4888.5|4897|4896|4890|4886|7396
1651647650000|2022-05-04 07:00:50|4889.5|4887.5|4890|4887|4891.5|4890|4886|4885|6451
1651647660000|2022-05-04 07:01:00|4890.5|4887.5|4888.5|4887|4892|4890.5|4886.5|4885|3506
1651647670000|2022-05-04 07:01:10|4888|4887.5|4894|4892.5|4897|4894.5|4888|4887|4789
1651647680000|2022-05-04 07:01:20|4893|4891.5|4892|4889|4896|4894.5|4889|4886.5|4568
1651647690000|2022-05-04 07:01:30|4892.5|4889.5|4892|4890|4892.5|4891|4886|4883.5|3837
1651647700000|2022-05-04 07:01:40|4891|4889|4888|4886|4891|4889|4887|4886|3110
1651647710000|2022-05-04 07:01:50|4889|4887|4883.5|4882|4893|4892|4883.5|4882|4895
1651647720000|2022-05-04 07:02:00|4884|4882.5|4885|4883.5|4887.5|4886|4883.5|4882|6535
1651647730000|2022-05-04 07:02:10|4885.5|4884|4890.5|4889|4893|4891|4884.5|4883.5|4308
1651647740000|2022-05-04 07:02:20|4890|4888|4887.5|4886|4890.5|4888.5|4886.5|4884.5|5590
1651647750000|2022-05-04 07:02:30|4888|4886.5|4894|4892.5|4895|4892.5|4888|4886|2774
1651647760000|2022-05-04 07:02:40|4893.5|4892|4890|4887|4893.5|4892|4887.5|4885|7588
1651647770000|2022-05-04 07:02:50|4890.5|4888|4892|4890|4892|4891|4890.5|4888|500
1651647780000|2022-05-04 07:03:00|4893|4890.5|4895.5|4893|4897|4894|4892|4890|230
1651647790000|2022-05-04 07:03:10|4894.5|4892|4895.5|4893|4896.5|4893.5|4894.5|4891|0
1651647800000|2022-05-04 07:03:20|4895|4892|4896.5|4894|4896.5|4894|4891|4887.5|2724
1651647810000|2022-05-04 07:03:30|4896|4893.5|4892.5|4890.5|4896|4893.5|4892|4890.5|1036
1651647820000|2022-05-04 07:03:40|4892|4890|4892|4890.5|4892.5|4891|4891|4889.5|337
1651647830000|2022-05-04 07:03:50|4892.5|4891|4893.5|4891|4895|4893.5|4891.5|4890.5|2718
1651647840000|2022-05-04 07:04:00|4894|4892|4894.5|4892.5|4894.5|4892.5|4890.5|4888|2143
1651647850000|2022-05-04 07:04:10|4894|4891.5|4891.5|4890|4895|4893.5|4890.5|4889|2327
1651647860000|2022-05-04 07:04:20|4891|4889|4896|4893.5|4897|4895|4888.5|4887|3617
1651647870000|2022-05-04 07:04:30|4897|4894|4896|4893.5|4897|4896.5|4895|4893|1416
1651647880000|2022-05-04 07:04:40|4895.5|4893|4896|4894.5|4897|4895.5|4894|4892.5|745
1651647890000|2022-05-04 07:04:50|4897|4895|4899.5|4898|4899.5|4898.5|4895|4893.5|7253
1651647900000|2022-05-04 07:05:00|4900|4898.5|4907|4906|4909|4907.5|4900|4898.5|42102
1651647910000|2022-05-04 07:05:10|4908|4905.5|4908|4906.5|4909.5|4907.5|4903|4901|5816
1651647920000|2022-05-04 07:05:20|4909|4907|4909.5|4908.5|4911|4910|4908|4906.5|11040
1651647930000|2022-05-04 07:05:30|4910.5|4909|4913.5|4912.5|4914|4913.5|4909.5|4908.5|2015
1651647940000|2022-05-04 07:05:40|4914|4913|4913.5|4912|4918|4917.5|4912.5|4911.5|3146
1651647950000|2022-05-04 07:05:50|4913|4911.5|4915|4913.5|4918|4916|4912|4910.5|16569
1651647960000|2022-05-04 07:06:00|4915.5|4914.5|4911.5|4910|4918|4917|4911|4908.5|2051
1651647970000|2022-05-04 07:06:10|4912|4909.5|4913|4911.5|4913|4912.5|4910.5|4909.5|594
1651647980000|2022-05-04 07:06:20|4912.5|4912|4916|4915|4916.5|4915|4912.5|4912|1497
1651647990000|2022-05-04 07:06:30|4915.5|4914.5|4914.5|4912.5|4916.5|4914.5|4912.5|4910.5|2561
1651648000000|2022-05-04 07:06:40|4914|4912|4914|4912|4914.5|4912.5|4909|4907|1860
1651648010000|2022-05-04 07:06:50|4913.5|4912.5|4911.5|4910|4914.5|4913|4911.5|4910|870
1651648020000|2022-05-04 07:07:00|4912|4909.5|4912|4910.5|4913.5|4911.5|4911.5|4909|5529
1651648030000|2022-05-04 07:07:10|4911.5|4911|4907.5|4906.5|4912|4911|4907.5|4906.5|4823
1651648040000|2022-05-04 07:07:20|4907|4905.5|4908.5|4907|4909.5|4908.5|4905|4904|7721
1651648050000|2022-05-04 07:07:30|4907.5|4906.5|4905.5|4904|4908.5|4907.5|4904.5|4903|2309
1651648060000|2022-05-04 07:07:40|4906|4903|4898|4896|4906|4903.5|4898|4896|6317
1651648070000|2022-05-04 07:07:50|4897.5|4896.5|4904.5|4902.5|4904.5|4902.5|4897.5|4896.5|797
1651648080000|2022-05-04 07:08:00|4905|4903|4903|4901.5|4905|4903.5|4902|4900.5|919
1651648090000|2022-05-04 07:08:10|4902.5|4902|4911|4909.5|4911|4910|4902.5|4900.5|2993
1651648100000|2022-05-04 07:08:20|4910.5|4909|4913.5|4912|4915|4914|4910.5|4908.5|2507
1651648110000|2022-05-04 07:08:30|4913|4911|4915.5|4914|4916|4915|4911.5|4910|3715
1651648120000|2022-05-04 07:08:40|4915|4913.5|4917.5|4916|4918|4917.5|4914.5|4913.5|1371
1651648130000|2022-05-04 07:08:50|4917|4915.5|4917.5|4915.5|4918|4917|4913|4911|5913
1651648140000|2022-05-04 07:09:00|4916.5|4915|4918|4916.5|4918|4917|4915.5|4913.5|1697
1651648150000|2022-05-04 07:09:10|4917.5|4917|4920|4919|4920|4919.5|4917.5|4916.5|3813
1651648160000|2022-05-04 07:09:20|4920.5|4918.5|4925|4923.5|4925|4924|4920.5|4918.5|17533
1651648170000|2022-05-04 07:09:30|4924.5|4923|4927|4925.5|4927|4925.5|4923.5|4921.5|4397
1651648180000|2022-05-04 07:09:40|4926.5|4926|4927|4925.5|4927|4926|4925|4923.5|659
1651648190000|2022-05-04 07:09:50|4926.5|4925|4927|4925|4927|4926|4925|4924|1086
1651648200000|2022-05-04 07:10:00|4926.5|4924.5|4928.5|4927|4929|4928|4924.5|4922.5|2138
1651648210000|2022-05-04 07:10:10|4927.5|4927.5|4926.5|4925.5|4928.5|4927.5|4925|4924|1914
1651648220000|2022-05-04 07:10:20|4927|4926|4928.5|4927|4928.5|4927.5|4927|4926|232
1651648230000|2022-05-04 07:10:30|4929|4927.5|4926|4924|4929|4928.5|4925|4923|6314
1651648240000|2022-05-04 07:10:40|4925|4924.5|4925.5|4924.5|4927|4925|4924.5|4923|1531
1651648250000|2022-05-04 07:10:50|4925|4924|4924.5|4922.5|4925|4924|4923|4921.5|1490
1651648260000|2022-05-04 07:11:00|4924|4922|4922|4921|4924.5|4923|4921.5|4919.5|6052
1651648270000|2022-05-04 07:11:10|4921.5|4920.5|4919.5|4918.5|4921.5|4920.5|4918|4916.5|3570
1651648280000|2022-05-04 07:11:20|4920.5|4918|4919|4917.5|4921|4919|4918.5|4916.5|1675
1651648290000|2022-05-04 07:11:30|4918.5|4917|4915|4913.5|4919|4917|4913.5|4912.5|2284
1651648300000|2022-05-04 07:11:40|4915.5|4914|4916.5|4915|4917|4915.5|4914.5|4913|292
1651648310000|2022-05-04 07:11:50|4917|4915.5|4915.5|4914|4917|4916.5|4914.5|4914|623
1651648320000|2022-05-04 07:12:00|4915|4914.5|4914|4912|4917|4916.5|4913.5|4911.5|3207
1651648330000|2022-05-04 07:12:10|4914.5|4912.5|4915.5|4914|4916|4914.5|4914.5|4912.5|1795
1651648340000|2022-05-04 07:12:20|4916|4914.5|4915|4913.5|4916.5|4914.5|4913.5|4912|832
1651648350000|2022-05-04 07:12:30|4916|4914|4916|4914.5|4917|4915.5|4916|4914|221
1651648360000|2022-05-04 07:12:40|4916.5|4916|4921|4919|4922|4921|4916.5|4916|3076
1651648370000|2022-05-04 07:12:50|4921.5|4919.5|4920|4918|4921.5|4920|4919|4917|6202
1651648380000|2022-05-04 07:13:00|4919|4917.5|4919|4918|4920|4918|4917.5|4916.5|362
1651648390000|2022-05-04 07:13:10|4918.5|4917|4916.5|4915|4919|4917|4915.5|4913.5|1547
1651648400000|2022-05-04 07:13:20|4916|4914.5|4914.5|4912.5|4916|4915|4913.5|4911|2024
1651648410000|2022-05-04 07:13:30|4914|4912|4913|4911.5|4915.5|4914|4912|4910.5|1273
1651648420000|2022-05-04 07:13:40|4912.5|4912|4917|4915|4917|4916|4912.5|4911.5|1401
1651648430000|2022-05-04 07:13:50|4916.5|4914.5|4916|4914|4916.5|4915|4915.5|4913.5|784
1651648440000|2022-05-04 07:14:00|4915.5|4913.5|4911.5|4910|4916|4913.5|4911.5|4910|1961
1651648450000|2022-05-04 07:14:10|4911|4910.5|4911|4909.5|4911.5|4910.5|4909.5|4908|2031
1651648460000|2022-05-04 07:14:20|4910.5|4909|4908|4907|4910.5|4909|4907.5|4906|4216
1651648470000|2022-05-04 07:14:30|4907.5|4906.5|4902|4900.5|4907.5|4906.5|4902|4900.5|5309
1651648480000|2022-05-04 07:14:40|4902.5|4901|4904|4902|4904|4902.5|4900.5|4899|2804
1651648490000|2022-05-04 07:14:50|4904.5|4902.5|4903|4901.5|4906.5|4905|4902|4901|2050
1651648500000|2022-05-04 07:15:00|4903.5|4902|4902.5|4901|4903.5|4902|4901.5|4900|2675
1651648510000|2022-05-04 07:15:10|4903|4901.5|4897|4895.5|4904|4903|4897|4895|2792
1651648520000|2022-05-04 07:15:20|4896.5|4896|4894|4893|4897.5|4896|4894|4893|923
1651648530000|2022-05-04 07:15:30|4893.5|4892|4896|4894.5|4897|4895.5|4893.5|4892|1326
1651648540000|2022-05-04 07:15:40|4895.5|4894|4896.5|4895|4898|4897|4894.5|4894|1586
1651648550000|2022-05-04 07:15:50|4897|4895.5|4899|4897.5|4899|4898|4896.5|4895|1426
1651648560000|2022-05-04 07:16:00|4898.5|4897|4901|4900|4901|4900|4896|4895.5|1064
1651648570000|2022-05-04 07:16:10|4900.5|4899.5|4903.5|4903|4905|4903|4900.5|4899|313
1651648580000|2022-05-04 07:16:20|4904|4903.5|4905.5|4904.5|4906|4904.5|4904|4903|155
1651648590000|2022-05-04 07:16:30|4906|4905|4907|4906|4910|4908|4905.5|4904.5|2125
1651648600000|2022-05-04 07:16:40|4907.5|4906.5|4909|4907.5|4910|4908|4907|4906|643
1651648610000|2022-05-04 07:16:50|4909.5|4908.5|4907.5|4906|4910|4908.5|4905|4903.5|1494
1651648620000|2022-05-04 07:17:00|4907|4906.5|4909|4907.5|4910|4909|4907|4906.5|566
1651648630000|2022-05-04 07:17:10|4908.5|4908.5|4907.5|4906|4910|4908.5|4907.5|4905.5|911
1651648640000|2022-05-04 07:17:20|4908|4906.5|4908.5|4907|4909.5|4908|4907.5|4906|751
1651648650000|2022-05-04 07:17:30|4909.5|4907.5|4910|4909|4910|4909|4909|4907|546
1651648660000|2022-05-04 07:17:40|4909.5|4908.5|4904|4903|4909.5|4908.5|4903.5|4902|4516
1651648670000|2022-05-04 07:17:50|4905|4903.5|4910|4908.5|4910|4909|4904.5|4903.5|897
1651648680000|2022-05-04 07:18:00|4910.5|4909|4909.5|4908|4912|4910.5|4909|4908|1880
1651648690000|2022-05-04 07:18:10|4909|4907.5|4911.5|4910|4912|4910.5|4909|4907|1044
1651648700000|2022-05-04 07:18:20|4912|4910.5|4911.5|4910|4912|4910.5|4910|4908|153
1651648710000|2022-05-04 07:18:30|4911|4909.5|4913|4912|4913|4912.5|4911|4909.5|1489
1651648720000|2022-05-04 07:18:40|4913.5|4912.5|4913.5|4911.5|4915|4913.5|4912|4911|940
1651648730000|2022-05-04 07:18:50|4914|4912|4915|4913.5|4915|4914|4913.5|4912|50
1651648740000|2022-05-04 07:19:00|4914.5|4914|4916|4915|4916|4915.5|4914|4914|317
1651648750000|2022-05-04 07:19:10|4915.5|4914|4916|4914|4916|4915|4914|4912|658
1651648760000|2022-05-04 07:19:20|4915.5|4914.5|4918.5|4917|4919|4917.5|4915.5|4914|704
1651648770000|2022-05-04 07:19:30|4919|4916.5|4918|4916.5|4919|4918.5|4917|4916|1611
1651648780000|2022-05-04 07:19:40|4917.5|4916|4916|4914|4918.5|4917.5|4915|4914|1128
1651648790000|2022-05-04 07:19:50|4915.5|4914.5|4917.5|4916.5|4918|4917|4915|4914|3926
1651648800000|2022-05-04 07:20:00|4918|4917|4915|4913.5|4918|4917|4914.5|4913|1424
1651648810000|2022-05-04 07:20:10|4916|4914.5|4915|4913.5|4917.5|4917|4914.5|4913.5|3813
1651648820000|2022-05-04 07:20:20|4915.5|4914|4913.5|4912.5|4916.5|4915.5|4912.5|4911|1710
1651648830000|2022-05-04 07:20:30|4914.5|4913|4914.5|4912.5|4914.5|4914|4912|4910|1131
1651648840000|2022-05-04 07:20:40|4913.5|4912|4910.5|4909|4913.5|4912|4910.5|4908.5|297
1651648850000|2022-05-04 07:20:50|4911|4910|4911.5|4909.5|4912.5|4910.5|4910|4908.5|873
1651648860000|2022-05-04 07:21:00|4912.5|4910|4914.5|4913.5|4915.5|4913.5|4912|4910|2719
1651648870000|2022-05-04 07:21:10|4915|4913|4913.5|4911.5|4915|4913|4912.5|4910.5|1233
1651648880000|2022-05-04 07:21:20|4912.5|4911|4912.5|4911|4913|4912|4911|4910|647
1651648890000|2022-05-04 07:21:30|4913|4911.5|4911|4910|4913|4912|4911|4910|133
1651648900000|2022-05-04 07:21:40|4910.5|4910.5|4913|4912|4913|4912|4910.5|4909.5|3368
1651648910000|2022-05-04 07:21:50|4913.5|4912.5|4914|4913|4916|4914|4913.5|4912.5|710
1651648920000|2022-05-04 07:22:00|4913.5|4912.5|4910|4909|4913.5|4912.5|4909|4908|3105
1651648930000|2022-05-04 07:22:10|4910.5|4909.5|4910|4908.5|4913.5|4912|4909.5|4908|1235
1651648940000|2022-05-04 07:22:20|4909.5|4909|4910.5|4909.5|4911|4910|4908.5|4907|2206
1651648950000|2022-05-04 07:22:30|4911|4910|4912|4911.5|4913|4912|4911|4910|586
1651648960000|2022-05-04 07:22:40|4913|4912|4913|4912|4914.5|4913.5|4912|4911|370
1651648970000|2022-05-04 07:22:50|4912.5|4911.5|4912.5|4911.5|4913|4912|4911.5|4911|209
1651648980000|2022-05-04 07:23:00|4912|4911|4910.5|4909.5|4912.5|4911|4909|4908.5|2453
1651648990000|2022-05-04 07:23:10|4909.5|4909|4907.5|4906.5|4909.5|4909|4907.5|4906|2014
1651649000000|2022-05-04 07:23:20|4907|4906|4907|4906|4908|4907|4906|4905.5|2947
1651649010000|2022-05-04 07:23:30|4907.5|4906.5|4907.5|4906.5|4907.5|4907|4907|4906.5|147
1651649020000|2022-05-04 07:23:40|4907|4906|4906|4905|4907.5|4906.5|4905|4904.5|2064
1651649030000|2022-05-04 07:23:50|4905.5|4905.5|4906|4905|4906|4905.5|4905|4904|1643
1651649040000|2022-05-04 07:24:00|4905.5|4904.5|4904.5|4903.5|4906|4905|4904|4903.5|1647
1651649050000|2022-05-04 07:24:10|4905|4904|4903.5|4902.5|4905|4904|4903|4902|2194
1651649060000|2022-05-04 07:24:20|4904.5|4903|4903.5|4902.5|4904.5|4904|4903.5|4902|2016
1651649070000|2022-05-04 07:24:30|4904|4902|4904|4903|4904|4903.5|4902|4901.5|2322
1651649080000|2022-05-04 07:24:40|4903.5|4902.5|4903.5|4902.5|4904|4903|4903|4902.5|560
1651649090000|2022-05-04 07:24:50|4903|4903|4905.5|4904.5|4905.5|4904.5|4902.5|4902|1486
1651649100000|2022-05-04 07:25:00|4906|4905|4905.5|4904|4906|4905|4905|4904|405
1651649110000|2022-05-04 07:25:10|4905|4904.5|4905.5|4904|4905.5|4904.5|4905|4904|100
1651649120000|2022-05-04 07:25:20|4905|4904.5|4905.5|4905|4905.5|4905|4905|4904.5|0
1651649130000|2022-05-04 07:25:30|4905|4904.5|4906|4905.5|4906.5|4905.5|4904|4903.5|2868
1651649140000|2022-05-04 07:25:40|4906.5|4906|4908|4906.5|4908.5|4908|4905|4904.5|1874
1651649150000|2022-05-04 07:25:50|4907.5|4906|4910.5|4909|4910.5|4909|4906.5|4906|1477
1651649160000|2022-05-04 07:26:00|4910|4908.5|4907.5|4906.5|4910|4909|4906.5|4905.5|2244
1651649170000|2022-05-04 07:26:10|4907|4906|4908|4906.5|4908.5|4907|4906.5|4906|1354
1651649180000|2022-05-04 07:26:20|4909.5|4907|4909.5|4908.5|4910.5|4909.5|4908|4907|4797
1651649190000|2022-05-04 07:26:30|4909|4908|4907.5|4907|4909|4908|4907|4906.5|276
1651649200000|2022-05-04 07:26:40|4907|4906.5|4907.5|4906.5|4908|4907|4907|4906|1915
1651649210000|2022-05-04 07:26:50|4908|4907|4908.5|4907.5|4909|4908|4908|4906.5|401
1651649220000|2022-05-04 07:27:00|4909|4908|4910|4909.5|4910.5|4909.5|4909|4907.5|25949
1651649230000|2022-05-04 07:27:10|4910.5|4909|4908|4907.5|4910.5|4909.5|4907.5|4906.5|3855
1651649240000|2022-05-04 07:27:20|4908.5|4907|4908|4907.5|4909|4907.5|4906|4905.5|1931
1651649250000|2022-05-04 07:27:30|4909|4908|4910|4909.5|4910|4909.5|4908|4908|960
1651649260000|2022-05-04 07:27:40|4909.5|4909|4910|4909.5|4911|4909.5|4909|4908.5|1480
1651649270000|2022-05-04 07:27:50|4910.5||4910||4911||4910||2595
1651649280000|2022-05-04 07:28:00|4910.5|4909|4910|4909.5|4910.5|4909.5|4909.5|4909|2070
1651649290000|2022-05-04 07:28:10|4910.5|4910|4910|4909|4913.5|4913|4910|4908.5|3638
1651649300000|2022-05-04 07:28:20|4909.5|4909.5|4911|4910|4912.5|4911.5|4909.5|4909|1692
1651649310000|2022-05-04 07:28:30|4910.5|4909.5|4909.5|4909|4910.5|4909.5|4909|4908|780
1651649320000|2022-05-04 07:28:40|4909|4908.5|4910|4909.5|4911.5|4910|4909|4908|1509
1651649330000|2022-05-04 07:28:50|4910.5|4909|4910.5|4909.5|4910.5|4909.5|4908.5|4908|1305
1651649340000|2022-05-04 07:29:00|4911|4910|4914|4913|4914.5|4913.5|4911|4910|982
1651649350000|2022-05-04 07:29:10|4914.5|4913.5|4916|4915.5|4916|4915.5|4913.5|4912.5|4535
1651649360000|2022-05-04 07:29:20|4916.5|4916|4915.5|4914.5|4919|4917.5|4914|4912.5|17600
1651649370000|2022-05-04 07:29:30|4915|4915|4914.5|4914|4915.5|4915|4914|4912.5|2263
1651649380000|2022-05-04 07:29:40|4915|4913.5|4915|4914|4915|4914.5|4914|4913|1037
1651649390000|2022-05-04 07:29:50|4914.5|4914.5|4918|4917.5|4918|4917.5|4914.5|4914|2748
1651649400000|2022-05-04 07:30:00|4918.5|4918|4919|4918|4920|4919.5|4918|4917.5|5989
1651649410000|2022-05-04 07:30:10|4918.5|4917.5|4920|4919.5|4920|4919.5|4918|4916.5|1350
1651649420000|2022-05-04 07:30:20|4920.5|4919|4922.5|4922|4924.5|4923.5|4920.5|4919|3187
1651649430000|2022-05-04 07:30:30|4923|4921.5|4919.5|4918.5|4923|4921.5|4919.5|4918.5|2054
1651649440000|2022-05-04 07:30:40|4920|4919|4920.5|4919.5|4921|4920|4920|4919|440
1651649450000|2022-05-04 07:30:50|4921|4920|4919.5|4919|4921.5|4921|4918.5|4917.5|2892
1651649460000|2022-05-04 07:31:00|4920|4919.5|4920.5|4919.5|4920.5|4919.5|4919.5|4919.5|918
1651649470000|2022-05-04 07:31:10|4921|4920|4919.5|4918.5|4921.5|4920.5|4919|4918|4461
1651649480000|2022-05-04 07:31:20|4919|4918|4917|4916|4919|4918|4916.5|4915.5|1357
1651649490000|2022-05-04 07:31:30|4917.5|4916.5|4915|4914.5|4918|4917.5|4915|4914.5|1217
1651649500000|2022-05-04 07:31:40|4915.5|4915|4916|4915|4916|4915.5|4915|4914.5|637
1651649510000|2022-05-04 07:31:50|4915.5|4914.5|4914|4913|4915.5|4914.5|4914|4913|446
1651649520000|2022-05-04 07:32:00|4913.5|4912.5|4914.5|4913.5|4914.5|4914|4913|4912.5|665
1651649530000|2022-05-04 07:32:10|4915|4914|4918|4917|4918|4917|4915|4913.5|2152
1651649540000|2022-05-04 07:32:20|4917.5|4916.5|4920.5|4919.5|4920.5|4919.5|4917.5|4916.5|3151
1651649550000|2022-05-04 07:32:30|4921|4920|4920.5|4919|4921|4920.5|4919.5|4918|2037
1651649560000|2022-05-04 07:32:40|4920|4918.5|4919|4918|4920.5|4919|4919|4918|1598
1651649570000|2022-05-04 07:32:50|4918.5|4917.5|4919.5|4918.5|4921|4920|4918.5|4917.5|1652
1651649580000|2022-05-04 07:33:00|4919|4918|4914|4913|4919|4918.5|4914|4912.5|3300
1651649590000|2022-05-04 07:33:10|4914.5|4914|4910.5|4910|4914.5|4914|4910.5|4910|1660
1651649600000|2022-05-04 07:33:20|4910|4909.5|4914|4913|4915|4914|4910|4908.5|1935
1651649610000|2022-05-04 07:33:30|4914.5|4912.5|4914|4913|4914.5|4913.5|4913|4912|1718
1651649620000|2022-05-04 07:33:40|4913.5|4912.5|4915.5|4914.5|4916.5|4915.5|4913.5|4912.5|1871
1651649630000|2022-05-04 07:33:50|4916|4915|4917|4916.5|4917.5|4917|4916|4914.5|1190
1651649640000|2022-05-04 07:34:00|4917.5|4917|4915|4914|4919.5|4918.5|4915|4914|4303
1651649650000|2022-05-04 07:34:10|4914.5|4914.5|4910|4909.5|4914.5|4914.5|4910|4909.5|1257
1651649660000|2022-05-04 07:34:20|4910.5|4910|4912|4910.5|4912.5|4911|4909|4908|1446
1651649670000|2022-05-04 07:34:30|4911.5|4911|4914|4913.5|4916|4915|4911|4910.5|7760
1651649680000|2022-05-04 07:34:40|4914.5|4914|4913.5|4912|4914.5|4914|4913|4912|1259
1651649690000|2022-05-04 07:34:50|4913|4912.5|4912.5|4911.5|4913.5|4912.5|4911.5|4911|1609
1651649700000|2022-05-04 07:35:00|4912|4911|4907.5|4906.5|4912.5|4911.5|4907.5|4906.5|3612
1651649710000|2022-05-04 07:35:10|4907|4906|4909.5|4908|4910|4909|4907|4905.5|876
1651649720000|2022-05-04 07:35:20|4909|4908.5|4912|4911|4913|4911.5|4909|4908.5|5136
1651649730000|2022-05-04 07:35:30|4911.5|4911.5|4914|4912.5|4914|4913.5|4911.5|4911.5|2181
1651649740000|2022-05-04 07:35:40|4916.5|4913|4916|4914.5|4916.5|4915.5|4915|4912.5|6850
1651649750000|2022-05-04 07:35:50|4915|4915|4915.5|4915|4916|4915.5|4914.5|4913.5|7082
1651649760000|2022-05-04 07:36:00|4915|4914.5|4919|4918.5|4920|4918.5|4914.5|4913.5|4018
1651649770000|2022-05-04 07:36:10|4919.5|4919|4920.5|4919|4922.5|4921.5|4919.5|4919|3526
1651649780000|2022-05-04 07:36:20|4920|4919.5|4921.5|4920.5|4922|4920.5|4920|4919|2718
1651649790000|2022-05-04 07:36:30|4922|4920|4922|4920.5|4923|4921.5|4920.5|4920|1693
1651649800000|2022-05-04 07:36:40|4921.5|4920|4921.5|4921|4922|4921|4920.5|4920|1586
1651649810000|2022-05-04 07:36:50|4921|4920.5|4921|4920|4921.5|4920.5|4920|4919|2291
1651649820000|2022-05-04 07:37:00|4921.5|4920.5|4923.5|4923|4924|4923|4921|4920|1062
1651649830000|2022-05-04 07:37:10|4924|4923.5|4926|4925|4926.5|4925.5|4923.5|4923.5|3060
1651649840000|2022-05-04 07:37:20|4926.5|4925.5|4925.5|4924.5|4926.5|4925.5|4924.5|4923.5|5291
1651649850000|2022-05-04 07:37:30|4925|4924|4923.5|4922.5|4925.5|4924|4922.5|4921.5|1827
1651649860000|2022-05-04 07:37:40|4924|4923|4924|4922.5|4924|4923|4922|4921.5|1943
1651649870000|2022-05-04 07:37:50|4923.5|4923|4925|4924|4925|4924.5|4923.5|4922.5|1233
1651649880000|2022-05-04 07:38:00|4924.5|4923.5|4920.5|4920|4925|4923.5|4920|4919.5|4712
1651649890000|2022-05-04 07:38:10|4921|4919.5|4919.5|4918.5|4921|4920.5|4919.5|4918|1207
1651649900000|2022-05-04 07:38:20|4919|4918|4919|4918.5|4919.5|4918.5|4918|4917|234
1651649910000|2022-05-04 07:38:30|4918.5|4918|4919.5|4918.5|4919.5|4919|4918|4917.5|1453
1651649920000|2022-05-04 07:38:40|4920|4919|4923.5|4922|4923.5|4922.5|4920|4919|5515
1651649930000|2022-05-04 07:38:50|4922.5|4922.5|4921.5|4920.5|4923|4922.5|4921|4919.5|3304
1651649940000|2022-05-04 07:39:00|4922|4921.5|4924.5|4923.5|4925|4924|4922|4920.5|2046
1651649950000|2022-05-04 07:39:10|4924|4924|4925.5|4924.5|4927|4925.5|4924|4923.5|976
1651649960000|2022-05-04 07:39:20|4926|4925|4925.5|4924.5|4926.5|4925.5|4925.5|4924|703
1651649970000|2022-05-04 07:39:30|4926|4925|4926.5|4925.5|4927|4925.5|4925.5|4925|540
1651649980000|2022-05-04 07:39:40|4927|4926|4926|4925|4928|4927|4926|4924.5|1498
1651649990000|2022-05-04 07:39:50|4925.5|4925.5|4926|4925.5|4926.5|4925.5|4925.5|4924.5|720
1651650000000|2022-05-04 07:40:00|4925.5|4925|4927|4925.5|4927.5|4926|4925.5|4925|2600
1651650010000|2022-05-04 07:40:10|4927.5|4926|4928|4927|4928.5|4928|4927.5|4926|4877
1651650020000|2022-05-04 07:40:20|4927.5|4926.5|4926.5|4925.5|4928|4927|4926.5|4925.5|2674
1651650030000|2022-05-04 07:40:30|4926|4924.5|4926|4925|4926.5|4925|4925|4924|575
1651650040000|2022-05-04 07:40:40|4925.5|4924.5|4928|4927.5|4928|4927.5|4925.5|4924|3673
1651650050000|2022-05-04 07:40:50|4928.5|4927|4927.5|4926.5|4929|4928.5|4926.5|4925.5|6949
1651650060000|2022-05-04 07:41:00|4928|4926|4927.5|4926.5|4928|4927|4927|4926|353
1651650070000|2022-05-04 07:41:10|4928|4927|4924.5|4923|4928.5|4927.5|4924|4923|3279
1651650080000|2022-05-04 07:41:20|4926|4923.5|4924.5|4923.5|4926.5|4925|4923.5|4922.5|2803
1651650090000|2022-05-04 07:41:30|4924|4923|4924|4923|4924.5|4923.5|4923|4921.5|2985
1651650100000|2022-05-04 07:41:40|4924.5|4923.5|4922.5|4921.5|4924.5|4923.5|4922.5|4921|837
1651650110000|2022-05-04 07:41:50|4922|4922|4922.5|4921.5|4922.5|4922|4922|4921.5|30
1651650120000|2022-05-04 07:42:00|4923|4922|4920.5|4919.5|4923|4922|4920|4919|2470
1651650130000|2022-05-04 07:42:10|4920|4920|4921|4920|4921|4920|4919.5|4918.5|1375
1651650140000|2022-05-04 07:42:20|4920.5|4919.5|4919.5|4919|4921.5|4920.5|4919.5|4919|733
1651650150000|2022-05-04 07:42:30|4919|4918.5|4920.5|4919.5|4920.5|4919.5|4919|4918|1061
1651650160000|2022-05-04 07:42:40|4921|4920|4922.5|4922|4923.5|4922|4920.5|4919.5|1639
1651650170000|2022-05-04 07:42:50|4923|4922.5|4923.5|4922.5|4923.5|4922.5|4922.5|4921.5|1470
1651650180000|2022-05-04 07:43:00|4923|4922|4922|4921|4923.5|4922.5|4922|4921|987
1651650190000|2022-05-04 07:43:10|4922.5|4921.5|4924|4923|4924|4923|4922.5|4921.5|500
1651650200000|2022-05-04 07:43:20|4924.5|4923.5|4927|4926|4927|4926.5|4924.5|4923.5|5313
1651650210000|2022-05-04 07:43:30|4927.5|4926.5|4927|4926|4927.5|4926.5|4926.5|4926|1384
1651650220000|2022-05-04 07:43:40|4927.5|4926.5|4927|4926|4928|4927|4927|4926|1396
1651650230000|2022-05-04 07:43:50|4926.5|4925.5|4925.5|4924|4926.5|4925.5|4924|4923|1521
1651650240000|2022-05-04 07:44:00|4925|4924.5|4925|4923.5|4925.5|4924.5|4924|4922.5|3016
1651650250000|2022-05-04 07:44:10|4925.5|4924|4926|4925|4927|4925.5|4925|4924|393
1651650260000|2022-05-04 07:44:20|4925.5|4924.5|4929|4928|4929|4928|4925.5|4924.5|739
1651650270000|2022-05-04 07:44:30|4928.5|4927.5|4928.5|4927|4929|4928|4927.5|4926.5|1027
1651650280000|2022-05-04 07:44:40|4929|4927.5|4928.5|4927.5|4929|4928|4928.5|4927|150
1651650290000|2022-05-04 07:44:50||4927||4927||4927.5||4927|0
1651650300000|2022-05-04 07:45:00|4929|4927.5|4930|4929|4930|4929|4928.5|4927|2765
1651650310000|2022-05-04 07:45:10|4930.5|4929.5|4932|4931|4932.5|4931.5|4929.5|4928.5|35140
1651650320000|2022-05-04 07:45:20|4932.5|4931.5|4934|4933|4934|4933.5|4932|4931.5|7240
1651650330000|2022-05-04 07:45:30|4933.5|4933.5|4933.5|4932.5|4933.5|4933.5|4933.5|4932.5|1571
1651650340000|2022-05-04 07:45:40|4933|4932|4933.5|4932.5|4933.5|4932.5|4932.5|4931|857
1651650350000|2022-05-04 07:45:50|4935.5|4933|4936.5|4935.5|4937.5|4936.5|4935|4932.5|17968
1651650360000|2022-05-04 07:46:00|4936|4936|4936.5|4935.5|4936.5|4936|4936|4935.5|590
1651650370000|2022-05-04 07:46:10|4938.5|4936|4940|4939|4940|4939|4937.5|4936|10340
1651650380000|2022-05-04 07:46:20|4939.5|4939.5|4938.5|4937.5|4940|4939.5|4938|4937.5|10068
1651650390000|2022-05-04 07:46:30|4938|4937|4939|4938|4939.5|4938.5|4938|4937|113
1651650400000|2022-05-04 07:46:40|4938.5|4937.5|4939|4938|4939|4938|4938|4937|368
1651650410000|2022-05-04 07:46:50|4938.5|4937.5|4939.5|4938.5|4939.5|4938.5|4938|4937|636
1651650420000|2022-05-04 07:47:00|4940|4939|4939.5|4938.5|4940|4939.5|4939|4938|4237
1651650430000|2022-05-04 07:47:10|4939|4938|4939|4938|4939|4938|4937.5|4937|1110
1651650440000|2022-05-04 07:47:20|4939.5|4938.5|4940|4939|4940|4939.5|4939.5|4938.5|2340
1651650450000|2022-05-04 07:47:30|4939.5|4939.5|4940|4938.5|4940|4939.5|4939.5|4938.5|1203
1651650460000|2022-05-04 07:47:40|4939.5|4939|4938.5|4937.5|4940|4939|4938|4937|2403
1651650470000|2022-05-04 07:47:50|4938|4937|4939|4938|4939|4938|4937|4936|3859
1651650480000|2022-05-04 07:48:00|4938.5|4938.5|4936.5|4936|4938.5|4938.5|4936.5|4936|1294
1651650490000|2022-05-04 07:48:10|4936|4935.5|4936|4935|4936.5|4935.5|4936|4935|673
1651650500000|2022-05-04 07:48:20|4936.5|4935.5|4939|4938|4939|4938|4936.5|4935.5|944
1651650510000|2022-05-04 07:48:30|4939.5|4938.5|4939.5|4938.5|4939.5|4939|4939.5|4938.5|120
1651650520000|2022-05-04 07:48:40|4938|4937.5|4938.5|4938|4938.5|4938|4938|4937.5|8128
1651650530000|2022-05-04 07:48:50|4939|4938.5|4939.5|4939|4940|4939|4939|4938|940
1651650540000|2022-05-04 07:49:00|4940|4939.5|4942|4941.5|4942|4941.5|4940|4939.5|2474
1651650550000|2022-05-04 07:49:10|4942.5|4942|4943.5|4942.5|4943.5|4942.5|4942.5|4942|971
1651650560000|2022-05-04 07:49:20|4945.5|4943|4946|4944.5|4946.5|4946|4945|4943|8209
1651650570000|2022-05-04 07:49:30|4946.5|4945|4943.5|4942|4946.5|4945.5|4943|4942|1976
1651650580000|2022-05-04 07:49:40|4944|4942.5|4943.5|4942.5|4944|4943.5|4943|4942|459
1651650590000|2022-05-04 07:49:50|4943|4941.5|4943|4942|4944.5|4944|4942|4940.5|3721
1651650600000|2022-05-04 07:50:00|4943.5|4942.5|4941.5|4941|4943.5|4943|4940.5|4939.5|1696
1651650610000|2022-05-04 07:50:10|4941|4940.5|4942|4941|4942|4941|4941|4939.5|1037
1651650620000|2022-05-04 07:50:20|4941.5|4940.5|4940|4939|4943|4941.5|4940|4938.5|2329
1651650630000|2022-05-04 07:50:30|4939.5|4939.5|4937|4936|4940|4939.5|4936.5|4936|4221
1651650640000|2022-05-04 07:50:40|4937.5|4936.5|4942|4941|4942.5|4941.5|4936|4935|5633
1651650650000|2022-05-04 07:50:50|4942.5|4941.5|4942|4940.5|4942.5|4941.5|4940|4939|2368
1651650660000|2022-05-04 07:51:00|4941.5|4941|4939.5|4938.5|4942|4941|4939|4938.5|2732
1651650670000|2022-05-04 07:51:10|4939|4938|4940|4939|4940.5|4939|4937|4936|1723
1651650680000|2022-05-04 07:51:20|4939.5|4938.5|4939.5|4938.5|4940|4939.5|4938.5|4937.5|1636
1651650690000|2022-05-04 07:51:30|4940|4939|4940|4939|4940|4939.5|4939.5|4938.5|1165
1651650700000|2022-05-04 07:51:40|4939.5|4939.5|4940|4939|4940|4939.5|4938.5|4937.5|1593
1651650710000|2022-05-04 07:51:50|4939.5|4939.5|4939.5|4939|4941|4939.5|4939.5|4938|1896
1651650720000|2022-05-04 07:52:00|4940|4939.5|4939.5|4938.5|4942|4940.5|4939|4938|3138
1651650730000|2022-05-04 07:52:10|4939|4938|4940|4939|4940|4939.5|4939|4938|1703
1651650740000|2022-05-04 07:52:20|4940.5|4939.5|4939.5|4938.5|4940.5|4939.5|4939|4938|3498
1651650750000|2022-05-04 07:52:30|4939|4938|4937.5|4936.5|4939|4938|4936.5|4936|3433
1651650760000|2022-05-04 07:52:40|4937|4937|4934.5|4933.5|4937.5|4937|4934|4933.5|2410
1651650770000|2022-05-04 07:52:50|4934|4933|4932.5|4931.5|4934|4933|4932|4931|2493
1651650780000|2022-05-04 07:53:00|4932|4932|4925.5|4925|4932.5|4932|4925.5|4925|3119
1651650790000|2022-05-04 07:53:10|4926|4925.5|4925|4923.5|4927|4926|4924.5|4923|1521
1651650800000|2022-05-04 07:53:20|4924.5|4924|4922|4921|4924.5|4924|4921.5|4920.5|2411
1651650810000|2022-05-04 07:53:30|4921.5|4920.5|4921|4920|4921.5|4920.5|4920.5|4919|1356
1651650820000|2022-05-04 07:53:40|4920.5|4919.5|4920.5|4919.5|4921|4920|4919.5|4918.5|864
1651650830000|2022-05-04 07:53:50|4920|4918.5|4920|4919|4921|4920|4919.5|4918.5|947
1651650840000|2022-05-04 07:54:00|4919.5|4918.5|4919|4918.5|4920|4918.5|4918.5|4917|1032
1651650850000|2022-05-04 07:54:10|4919.5|4918|4920|4918.5|4920|4919|4918.5|4917.5|1049
1651650860000|2022-05-04 07:54:20|4919.5|4919|4918|4917.5|4919.5|4919|4916.5|4915|3485
1651650870000|2022-05-04 07:54:30|4919|4917|4921|4919.5|4921.5|4920|4918.5|4917|2246
1651650880000|2022-05-04 07:54:40|4921.5|4920|4921|4920.5|4921.5|4920.5|4921|4920|103
1651650890000|2022-05-04 07:54:50|4921.5|4921|4921|4920|4922.5|4921.5|4920.5|4920|1159
1651650900000|2022-05-04 07:55:00|4920.5|4920.5|4920|4919|4921.5|4920.5|4919.5|4918.5|1397
1651650910000|2022-05-04 07:55:10|4920.5|4919.5|4921|4920|4921|4920.5|4919.5|4919|561
1651650920000|2022-05-04 07:55:20|4920.5|4920.5|4920.5|4919.5|4920.5|4920.5|4920.5|4919.5|196
1651650930000|2022-05-04 07:55:30|4920|4919|4924.5|4923.5|4924.5|4923.5|4919.5|4918.5|969
1651650940000|2022-05-04 07:55:40|4925|4924|4926|4925.5|4926|4925.5|4925|4924|257
1651650950000|2022-05-04 07:55:50|4927|4926.5|4928|4927.5|4928|4927.5|4927|4926|624
1651650960000|2022-05-04 07:56:00|4927.5|4927|4928|4927|4928|4927.5|4926.5|4925.5|992
1651650970000|2022-05-04 07:56:10|4928.5|4927.5|4932|4930.5|4932|4930.5|4928.5|4927.5|643
1651650980000|2022-05-04 07:56:20|4932.5|4931|4932.5|4931.5|4933|4932|4931|4929.5|1332
1651650990000|2022-05-04 07:56:30|4933|4932|4934.5|4933|4935|4933.5|4933|4932|601
1651651000000|2022-05-04 07:56:40|4934|4932.5|4935|4934.5|4935|4934.5|4934|4932.5|548
1651651010000|2022-05-04 07:56:50|4935.5|4935|4937.5|4937|4937.5|4937|4935.5|4935|634
1651651020000|2022-05-04 07:57:00|4938|4937.5|4939|4937.5|4939|4938|4937.5|4936.5|1732
1651651030000|2022-05-04 07:57:10|4939.5|4938.5|4938.5|4937|4940|4938.5|4938|4936.5|713
1651651040000|2022-05-04 07:57:20|4939|4938|4942|4940.5|4942|4940.5|4938.5|4937|1459
1651651050000|2022-05-04 07:57:30|4942.5|4941|4941.5|4940.5|4943|4941.5|4941|4940|2230
1651651060000|2022-05-04 07:57:40|4941|4940|4939.5|4939|4943.5|4943|4939.5|4939|4851
1651651070000|2022-05-04 07:57:50|4940|4939.5|4943.5|4942.5|4944|4943|4940|4939.5|1711
1651651080000|2022-05-04 07:58:00|4943|4942|4942|4941|4944.5|4943.5|4942|4940.5|3727
1651651090000|2022-05-04 07:58:10|4941.5|4940.5|4941|4940|4941.5|4940.5|4940.5|4940|834
1651651100000|2022-05-04 07:58:20|4940.5|4940.5|4943|4942|4943|4942|4940.5|4940.5|1390
1651651110000|2022-05-04 07:58:30|4943.5|4942.5|4941|4940|4943.5|4942.5|4940|4939|3067
1651651120000|2022-05-04 07:58:40|4940.5|4939.5|4940|4939|4941|4940|4940|4939|831
1651651130000|2022-05-04 07:58:50|4940.5|4939.5|4943|4942|4943.5|4942.5|4940.5|4939.5|1652
1651651140000|2022-05-04 07:59:00|4942.5|4941|4942.5|4941.5|4945|4944|4942|4941|2349
1651651150000|2022-05-04 07:59:10|4943|4942|4943.5|4942|4943.5|4942.5|4942.5|4942|268
1651651160000|2022-05-04 07:59:20|4943|4942.5|4942.5|4941|4943.5|4942.5|4940.5|4940|1551
1651651170000|2022-05-04 07:59:30|4942|4942|4942.5|4941|4943|4942|4941.5|4940|2024
1651651180000|2022-05-04 07:59:40|4942|4940.5|4941.5|4941|4942|4941.5|4941|4940|1296
1651651190000|2022-05-04 07:59:50|4941|4940.5|4939|4938.5|4941|4940.5|4938|4937.5|3749
1651651200000|2022-05-04 08:00:00|4939.5|4938|4938.5|4937|4940|4939|4937.5|4936.5|3074
1651651210000|2022-05-04 08:00:10|4938|4936.5|4937|4936.5|4938|4936.5|4937|4936.5|200
1651651220000|2022-05-04 08:00:20|4937.5|4937|4937|4936|4938|4937|4936.5|4935|2880
1651651230000|2022-05-04 08:00:30|4936.5|4936.5|4937|4936|4937|4936.5|4936.5|4936|491
1651651240000|2022-05-04 08:00:40|4936.5|4935.5|4937|4936|4937|4936|4935.5|4935|2069
1651651250000|2022-05-04 08:00:50|4936.5|4935.5|4937|4936.5|4937.5|4936.5|4936.5|4935.5|325
1651651260000|2022-05-04 08:01:00|4937.5|4937|4941.5|4941|4942|4941|4937|4936.5|2167
1651651270000|2022-05-04 08:01:10|4941|4940|4939.5|4938.5|4941|4940|4939|4937.5|1670
1651651280000|2022-05-04 08:01:20|4940|4939|4941.5|4941|4942.5|4941|4940|4939|1278
1651651290000|2022-05-04 08:01:30|4942|4941.5|4942|4941.5|4942.5|4941.5|4942|4940.5|737
1651651300000|2022-05-04 08:01:40|4942.5|4940.5|4941.5|4940.5|4942.5|4942|4941|4940|978
1651651310000|2022-05-04 08:01:50|4941|4940|4940.5|4940|4941|4940|4940|4938.5|701
1651651320000|2022-05-04 08:02:00|4940|4939.5|4939|4938|4941.5|4941|4939|4938|2294
1651651330000|2022-05-04 08:02:10|4938.5|4938.5|4939|4938|4939.5|4938.5|4937.5|4936.5|344
1651651340000|2022-05-04 08:02:20|4939.5|4938.5|4938|4936.5|4939.5|4938.5|4937|4936|402
1651651350000|2022-05-04 08:02:30|4937.5|4937|4938|4937|4938|4937|4937.5|4936.5|63
1651651360000|2022-05-04 08:02:40|4937.5|4936.5|4936.5|4935.5|4938|4937|4936|4935|3063
1651651370000|2022-05-04 08:02:50|4936|4936|4936|4935.5|4937|4936|4935.5|4935|1716
1651651380000|2022-05-04 08:03:00|4936.5|4936|4936|4935.5|4937|4936|4936|4935.5|518
1651651390000|2022-05-04 08:03:10|4935.5|4935|4935|4934|4936|4935|4934.5|4933.5|1808
1651651400000|2022-05-04 08:03:20|4934.5|4933.5|4933|4932|4935|4934|4932|4931|614
1651651410000|2022-05-04 08:03:30|4933.5|4932.5|4932.5|4931.5|4934.5|4933|4932.5|4931|1928
1651651420000|2022-05-04 08:03:40|4933|4932|4932.5|4931.5|4933.5|4932.5|4932.5|4931.5|263
1651651430000|2022-05-04 08:03:50|4932|4932|4933|4932|4933.5|4932.5|4932|4932|716
1651651440000|2022-05-04 08:04:00|4933.5|4932.5|4935.5|4934.5|4936|4935|4933.5|4932|702
1651651450000|2022-05-04 08:04:10|4935|4934|4935.5|4934.5|4935.5|4935|4934.5|4934|713
1651651460000|2022-05-04 08:04:20|4936|4935|4938|4937|4939|4937.5|4936|4935|138
1651651470000|2022-05-04 08:04:30|4938.5|4937.5|4938.5|4937.5|4940.5|4940|4938.5|4937.5|1995
1651651480000|2022-05-04 08:04:40|4938|4937|4936.5|4935.5|4938.5|4937.5|4936|4935.5|1111
1651651490000|2022-05-04 08:04:50|4936|4936|4937|4936|4937|4936.5|4935.5|4935|1087
1651651500000|2022-05-04 08:05:00|4936.5|4935|4937|4936.5|4937|4936.5|4935|4934|2060
1651651510000|2022-05-04 08:05:10|4936.5|4936|4933|4931.5|4937|4936|4933|4931.5|2799
1651651520000|2022-05-04 08:05:20|4932.5|4932|4932.5|4931.5|4933|4932|4930.5|4929|2695
1651651530000|2022-05-04 08:05:30|4932|4932|4936|4934.5|4936|4935|4932|4932|758
1651651540000|2022-05-04 08:05:40|4935.5|4935|4934|4933|4936|4935.5|4933.5|4932.5|3475
1651651550000|2022-05-04 08:05:50|4934.5|4932.5|4937.5|4936.5|4938|4937|4934.5|4932.5|486
1651651560000|2022-05-04 08:06:00|4938|4937|4940.5|4940|4941.5|4940.5|4938|4936.5|1447
1651651570000|2022-05-04 08:06:10|4940|4939|4937.5|4936.5|4940|4939|4937.5|4936.5|1356
1651651580000|2022-05-04 08:06:20|4937|4937|4938|4937|4938|4937|4936|4934.5|2063
1651651590000|2022-05-04 08:06:30|4937.5|4937.5|4938|4937.5|4938|4937.5|4937.5|4937|10
1651651600000|2022-05-04 08:06:40|4938.5|4938|4939.5|4938.5|4940|4939|4938.5|4938|65
1651651610000|2022-05-04 08:06:50|4939|4938|4937.5|4936.5|4939.5|4938.5|4937.5|4936|2521
1651651620000|2022-05-04 08:07:00|4937|4936|4935.5|4934|4937.5|4936|4934.5|4934|1820
1651651630000|2022-05-04 08:07:10|4935|4933.5|4933|4932|4935|4933.5|4932.5|4932|1708
1651651640000|2022-05-04 08:07:20|4933.5|4932.5|4934|4933.5|4934|4933.5|4933|4932|300
1651651650000|2022-05-04 08:07:30|4934.5|4934|4935.5|4934|4935.5|4934.5|4934.5|4934|625
1651651660000|2022-05-04 08:07:40|4935|4933.5|4935|4934|4935|4934|4934|4933.5|283
1651651670000|2022-05-04 08:07:50|4935.5|4934.5|4934.5|4933.5|4936.5|4935|4934.5|4933.5|39
1651651680000|2022-05-04 08:08:00|4934|4934|4934|4933|4935|4934.5|4933.5|4932.5|549
1651651690000|2022-05-04 08:08:10|4933.5|4933.5|4933|4932|4934|4933.5|4933|4932|978
1651651700000|2022-05-04 08:08:20|4932.5|4932.5|4932|4931|4933|4932.5|4931.5|4931|2549
1651651710000|2022-05-04 08:08:30|4932.5|4931.5|4933|4932|4934|4933.5|4932|4930.5|3095
1651651720000|2022-05-04 08:08:40|4932.5|4931.5|4933|4932|4934|4933|4931.5|4930|2354
1651651730000|2022-05-04 08:08:50|4933.5|4931.5|4932|4931.5|4933.5|4932|4932|4931.5|263
1651651740000|2022-05-04 08:09:00|4932.5|4931|4931.5|4930.5|4932.5|4932|4931|4929.5|1003
1651651750000|2022-05-04 08:09:10|4932|4931|4931.5|4930.5|4932.5|4932|4931.5|4930.5|724
1651651760000|2022-05-04 08:09:20|4932|4931|4932.5|4931.5|4934|4933.5|4931.5|4930.5|3552
1651651770000|2022-05-04 08:09:30|4933|4931|4931.5|4931|4933.5|4932|4931|4930.5|1389
1651651780000|2022-05-04 08:09:40|4931|4930.5|4932|4931|4932|4931.5|4930|4928.5|1381
1651651790000|2022-05-04 08:09:50|4933|4931.5|4932.5|4931.5|4933.5|4932|4932.5|4931.5|1681
1651651800000|2022-05-04 08:10:00|4932|4931|4930|4929.5|4932|4931|4930|4929|258
1651651810000|2022-05-04 08:10:10|4929.5|4929|4930.5|4930|4930.5|4930|4928.5|4928|1332
1651651820000|2022-05-04 08:10:20|4931.5|4929.5|4930.5|4929|4932.5|4931|4930.5|4929|1155
1651651830000|2022-05-04 08:10:30|4931|4929.5|4933|4931.5|4934|4933.5|4930.5|4929|321
1651651840000|2022-05-04 08:10:40|4932.5|4932|4934|4933|4935|4933.5|4932|4931|5418
1651651850000|2022-05-04 08:10:50|4934.5|4933.5|4936.5|4935|4937.5|4936|4934.5|4933|1238
1651651860000|2022-05-04 08:11:00|4937|4935.5|4938|4937.5|4938|4937.5|4935.5|4935|663
1651651870000|2022-05-04 08:11:10|4938.5|4937|4938.5|4937.5|4939|4937.5|4938|4937|672
1651651880000|2022-05-04 08:11:20|4938|4937|4936.5|4936|4938.5|4937|4936.5|4936|607
1651651890000|2022-05-04 08:11:30|4936|4935|4935|4934|4936|4935|4934.5|4933.5|1887
1651651900000|2022-05-04 08:11:40|4935.5|4933|4933|4932|4935.5|4933.5|4933|4931.5|500
1651651910000|2022-05-04 08:11:50|4932.5|4931.5|4933.5|4932|4933.5|4932.5|4932.5|4931.5|1000
1651651920000|2022-05-04 08:12:00|4933|4932.5|4931.5|4931|4933.5|4933|4931.5|4931|296
1651651930000|2022-05-04 08:12:10|4931|4930.5|4933|4931.5|4933|4932|4931|4930|764
1651651940000|2022-05-04 08:12:20|4932.5|4932|4932|4931|4932.5|4932|4932|4930.5|36
1651651950000|2022-05-04 08:12:30|4932.5|4931.5|4931.5|4930|4933|4932|4930.5|4929|206
1651651960000|2022-05-04 08:12:40|4931|4929.5|4930.5|4929|4931.5|4930|4930|4928.5|683
1651651970000|2022-05-04 08:12:50|4930|4929.5|4931.5|4930|4931.5|4930.5|4930|4929|528
1651651980000|2022-05-04 08:13:00|4931|4930.5|4930|4929|4933|4932|4930|4929|590
1651651990000|2022-05-04 08:13:10|4930.5|4929.5|4931|4930|4931|4930|4930|4929.5|0
1651652000000|2022-05-04 08:13:20|4931.5|4930.5|4930|4929.5|4931.5|4930.5|4929.5|4928|1165
1651652010000|2022-05-04 08:13:30|4929.5|4929|4930|4929.5|4930|4929.5|4929.5|4928.5|536
1651652020000|2022-05-04 08:13:40|4929.5|4929|4931|4930|4931.5|4930|4928.5|4928|1187
1651652030000|2022-05-04 08:13:50|4931.5|4930.5|4930.5|4929.5|4932|4931|4930|4929|176
1651652040000|2022-05-04 08:14:00|4931|4930|4931.5|4930.5|4931.5|4930.5|4930.5|4929.5|131
1651652050000|2022-05-04 08:14:10|4931|4930|4932|4931|4932|4931|4930.5|4930|34
1651652060000|2022-05-04 08:14:20|4932.5|4931.5|4933.5|4932.5|4933.5|4933|4932.5|4931.5|34
1651652070000|2022-05-04 08:14:30|4933|4933|4937|4936|4937|4936|4933|4933|546
1651652080000|2022-05-04 08:14:40|4936.5|4935|4934.5|4933|4936.5|4935|4933.5|4932.5|616
1651652090000|2022-05-04 08:14:50|4933.5|4932.5|4931.5|4930|4934|4933|4931.5|4930|781
1651652100000|2022-05-04 08:15:00|4930.5|4930.5|4929|4928|4931|4930.5|4928.5|4928|1230
1651652110000|2022-05-04 08:15:10|4928.5|4927.5|4927.5|4926.5|4928.5|4927.5|4926.5|4925.5|522
1651652120000|2022-05-04 08:15:20|4928|4927|4929|4928|4929.5|4928.5|4928|4926.5|363
1651652130000|2022-05-04 08:15:30|4929.5|4928.5|4928.5|4927|4929.5|4928.5|4927.5|4926.5|1895
1651652140000|2022-05-04 08:15:40|4928|4926.5|4928|4927.5|4928.5|4927.5|4926.5|4925.5|408
1651652150000|2022-05-04 08:15:50|4927.5|4927|4929|4928|4929|4928.5|4927.5|4927|237
1651652160000|2022-05-04 08:16:00|4928.5|4927|4928|4927|4928.5|4927.5|4928|4927|35
1651652170000|2022-05-04 08:16:10|4928.5|4927.5|4927|4926|4928.5|4927.5|4926.5|4926|807
1651652180000|2022-05-04 08:16:20||4926.5||4926||4926.5||4926|0
1651652190000|2022-05-04 08:16:30|4927.5|4926.5|4928|4927|4928.5|4927.5|4927.5|4926|895
1651652200000|2022-05-04 08:16:40|4927.5|4926.5|4929.5|4928.5|4929.5|4928.5|4927.5|4926.5|228
1651652210000|2022-05-04 08:16:50|4929|4927.5|4928.5|4927.5|4929.5|4927.5|4927.5|4927|482
1651652220000|2022-05-04 08:17:00|4929|4928|4929.5|4928.5|4930|4929|4927.5|4927|372
1651652230000|2022-05-04 08:17:10|4930|4928|4928|4927|4930|4928|4928|4927|126
1651652240000|2022-05-04 08:17:20|4927.5|4927.5|4928|4927|4929|4928|4927.5|4927|284
1651652250000|2022-05-04 08:17:30|4928.5|4927.5|4930|4928.5|4930|4929|4928.5|4927|608
1651652260000|2022-05-04 08:17:40|4929.5|4929|4929.5|4928|4930|4929|4929|4928|160
1651652270000|2022-05-04 08:17:50|4929|4927.5|4928|4927|4929|4927.5|4928|4927|282
1651652280000|2022-05-04 08:18:00|4928.5|4927.5|4925|4924|4928.5|4927.5|4924.5|4924|2163
1651652290000|2022-05-04 08:18:10|4924.5|4923.5|4925.5|4924.5|4925.5|4925|4924.5|4923|34
1651652300000|2022-05-04 08:18:20|4926|4925|4926|4925|4926.5|4926|4926|4924.5|558
1651652310000|2022-05-04 08:18:30|4925.5|4924.5|4923.5|4922.5|4926|4925|4922.5|4921.5|20349
1651652320000|2022-05-04 08:18:40|4924|4923|4925.5|4925|4925.5|4925|4923.5|4922.5|520
1651652330000|2022-05-04 08:18:50|4926|4924.5|4925.5|4924.5|4926.5|4925.5|4925|4924.5|3294
1651652340000|2022-05-04 08:19:00|4926|4925|4925.5|4924.5|4926|4925|4925|4924.5|1784
1651652350000|2022-05-04 08:19:10|4926|4925|4928|4927.5|4928|4927.5|4926|4925|1066
1651652360000|2022-05-04 08:19:20|4927.5|4927|4927|4926|4928|4927.5|4926.5|4925|599
1651652370000|2022-05-04 08:19:30|4927.5|4926.5|4927.5|4926|4928|4926.5|4926.5|4925|336
1651652380000|2022-05-04 08:19:40|4928|4926.5|4926|4925|4928|4926.5|4925.5|4925|104
1651652390000|2022-05-04 08:19:50|4925.5|4924.5|4926|4925|4926.5|4925|4925|4924.5|549
1651652400000|2022-05-04 08:20:00|4925.5|4924.5|4925.5|4924.5|4926|4924.5|4925|4924.5|193
1651652410000|2022-05-04 08:20:10|4925||4925||4925.5||4925||90
1651652420000|2022-05-04 08:20:20|4924.5|4923.5|4925|4924|4925|4924|4924|4923|812
1651652430000|2022-05-04 08:20:30|4924.5|4923.5|4924.5|4923.5|4924.5|4924|4924|4923.5|150
1651652440000|2022-05-04 08:20:40|4924|4923|4924|4923.5|4924.5|4923.5|4923.5|4923|215
1651652450000|2022-05-04 08:20:50|4924.5|4924|4925|4924|4925.5|4924.5|4924.5|4924|421
1651652460000|2022-05-04 08:21:00|4924.5|4923.5|4923|4922|4924.5|4924|4922.5|4921.5|2028
1651652470000|2022-05-04 08:21:10|4922.5|4922.5|4923|4922.5|4924|4922.5|4922|4921.5|1107
1651652490000|2022-05-04 08:21:30|4923.5|4923|4923|4922|4923.5|4923|4922.5|4921.5|177
1651652500000|2022-05-04 08:21:40|4922.5|4921.5|4923|4922.5|4923|4922.5|4922.5|4921.5|380
1651652510000|2022-05-04 08:21:50|4923.5|4923|4924.5|4923.5|4924.5|4924|4923.5|4923|644
1651652520000|2022-05-04 08:22:00|4925|4924|4926.5|4925.5|4927|4926|4925|4924|264
1651652530000|2022-05-04 08:22:10|4926|4925|4925.5|4925|4926.5|4925|4925.5|4925|182
1651652540000|2022-05-04 08:22:20|4926|4924.5|4926|4925|4926|4925.5|4925|4924|313
1651652550000|2022-05-04 08:22:30|4926.5|4925.5|4927|4926|4928.5|4927.5|4926.5|4925.5|367
1651652560000|2022-05-04 08:22:40|4927.5|4926.5|4928|4927|4928|4927|4927.5|4926|100
1651652570000|2022-05-04 08:22:50|4927|4926.5|4927|4926.5|4928|4927.5|4927|4926.5|1310
1651652580000|2022-05-04 08:23:00|4927.5|4927|4927.5|4927|4927.5|4927|4927.5|4927|10
1651652590000|2022-05-04 08:23:10|4927|4926.5|4926|4925|4927.5|4926.5|4926|4925|35
1651652600000|2022-05-04 08:23:20||4925.5||4925.5||4925.5||4925.5|0
1651652610000|2022-05-04 08:23:30|4926.5|4926|4926.5|4925.5|4926.5|4926|4926|4925.5|238
1651652620000|2022-05-04 08:23:40|4926||4926||4926.5||4926||501
1651652630000|2022-05-04 08:23:50|4926.5|4925|4926.5|4925.5|4926.5|4925.5|4926|4925|584
1651652640000|2022-05-04 08:24:00|4926|4925|4927.5|4926.5|4927.5|4926.5|4925.5|4925|2648
1651652650000|2022-05-04 08:24:10|4927|4926|4926|4925|4927.5|4926|4926|4925|453
1651652660000|2022-05-04 08:24:20|4925.5|4925.5|4927|4926.5|4927|4926.5|4925|4924.5|598
1651652670000|2022-05-04 08:24:30|4926.5|4926|4926.5|4925.5|4927|4926|4926.5|4925.5|38
1651652680000|2022-05-04 08:24:40|4926|4925|4925.5|4924|4926.5|4925.5|4925|4924|573
1651652690000|2022-05-04 08:24:50|4926|4924.5|4931.5|4931|4932.5|4931.5|4926|4924|17502
1651652700000|2022-05-04 08:25:00|4931|4930.5|4934.5|4933|4935|4934.5|4930.5|4929|8739
1651652710000|2022-05-04 08:25:10|4934|4933.5|4934|4933|4934.5|4934|4933.5|4933|886
1651652720000|2022-05-04 08:25:20|4934.5|4933.5|4934|4933|4935.5|4935|4934|4933|2098
1651652730000|2022-05-04 08:25:30|4933.5|4933.5|4935|4934|4935|4934|4933.5|4933|337
1651652740000|2022-05-04 08:25:40|4936|4934.5|4935.5|4935|4937.5|4936.5|4935|4934|1141
1651652750000|2022-05-04 08:25:50|4935|4934.5|4934.5|4933.5|4936|4935.5|4934.5|4933.5|440
1651652760000|2022-05-04 08:26:00|4935|4933|4936|4935|4936.5|4935.5|4935|4933|33
1651652770000|2022-05-04 08:26:10|4936.5|4934.5|4936.5|4935.5|4937|4936|4935.5|4934.5|184
1651652780000|2022-05-04 08:26:20|4936|4934.5|4936|4935|4936.5|4936|4935.5|4934.5|11131
1651652790000|2022-05-04 08:26:30|4935.5|4935.5|4935|4933.5|4936|4935.5|4934.5|4933.5|977
1651652800000|2022-05-04 08:26:40|4935.5|4934|4935.5|4934.5|4935.5|4934.5|4935|4933.5|164
1651652810000|2022-05-04 08:26:50|4936|4935|4936|4935.5|4936|4935.5|4935.5|4934.5|485
1651652820000|2022-05-04 08:27:00|4936.5|4936|4936.5|4935.5|4940|4938|4935.5|4934.5|8516
1651652830000|2022-05-04 08:27:10|4937|4936|4937|4936|4937|4936.5|4936.5|4936|141
1651652840000|2022-05-04 08:27:20|4936.5|4935.5|4935.5|4934.5|4936.5|4935.5|4935|4934|2564
1651652850000|2022-05-04 08:27:30|4935||4935.5||4935.5||4935||10
1651652860000|2022-05-04 08:27:40|4935|4935|4936.5|4935.5|4936.5|4935.5|4935|4934.5|93
1651652870000|2022-05-04 08:27:50|4936|4935|4936|4935|4936.5|4935.5|4935|4933.5|2515
1651652880000|2022-05-04 08:28:00|4935.5|4934.5|4934.5|4933.5|4936.5|4936|4934.5|4933.5|3237
1651652890000|2022-05-04 08:28:10|4934|4933|4937|4936|4937|4936|4933.5|4932|3540
1651652900000|2022-05-04 08:28:20|4937.5|4936.5|4939|4938|4939|4938|4937.5|4936.5|902
1651652910000|2022-05-04 08:28:30|4939.5|4938.5|4941.5|4940.5|4942|4941|4938.5|4938|10146
1651652920000|2022-05-04 08:28:40|4942|4941|4942|4941|4942|4941.5|4942|4941|491
1651652930000|2022-05-04 08:28:50|4941.5|4941.5|4941.5|4941|4942|4941.5|4941.5|4941|267
1651652940000|2022-05-04 08:29:00|4942|4940.5|4940|4939|4942|4940.5|4940|4938.5|1632
1651652950000|2022-05-04 08:29:10|4940.5|4939.5|4941.5|4940|4941.5|4940.5|4940.5|4939|642
1651652960000|2022-05-04 08:29:20||4940.5||4940.5||4940.5||4940.5|0
1651652970000|2022-05-04 08:29:30|4941|4941|4943|4942|4943.5|4942|4941|4941|777
1651652980000|2022-05-04 08:29:40|4943.5|4942.5|4943.5|4942.5|4943.5|4942.5|4943|4942.5|260
1651652990000|2022-05-04 08:29:50|4944|4943|4943.5|4943|4944|4943.5|4943.5|4943|1197
1651653000000|2022-05-04 08:30:00|4944|4942.5|4944|4943|4944|4943.5|4943.5|4942.5|3617
1651653010000|2022-05-04 08:30:10|4943.5|4942.5|4943.5|4942.5|4944|4943|4942.5|4941.5|9211
1651653020000|2022-05-04 08:30:20|4944|4943|4943.5|4942.5|4945|4944.5|4943.5|4942.5|5007
1651653030000|2022-05-04 08:30:30|4943|4942|4942.5|4941.5|4943.5|4942|4942.5|4941.5|748
1651653060000|2022-05-04 08:31:00|4942|4942|4942|4941.5|4942.5|4942|4941|4940.5|2566
1651653070000|2022-05-04 08:31:10|4941.5|4941|4941.5|4940.5|4943.5|4942.5|4940.5|4940|11636
1651653080000|2022-05-04 08:31:20|4941|4941|4940.5|4939.5|4941.5|4941|4940.5|4939.5|824
1651653090000|2022-05-04 08:31:30|4940|4939|4940|4939|4940.5|4939.5|4940|4939|523
1651653100000|2022-05-04 08:31:40|4940.5|4939.5|4941|4939.5|4941.5|4940|4939.5|4939|647
1651653110000|2022-05-04 08:31:50|4940.5|4940|4942|4941|4942|4941.5|4940|4940|9577
1651653120000|2022-05-04 08:32:00|4941.5|4940.5|4943.5|4942.5|4944|4943|4940.5|4940|10317
1651653130000|2022-05-04 08:32:10|4942.5|4942|4944|4943.5|4944|4943.5|4942.5|4942|1565
1651653140000|2022-05-04 08:32:20|4944.5|4943|4945|4944|4945|4944.5|4944|4943|1053
1651653150000|2022-05-04 08:32:30|4945.5|4944.5|4946.5|4945.5|4947|4946.5|4945.5|4944.5|2400
1651653160000|2022-05-04 08:32:40|4946|4946|4946.5|4945.5|4946.5|4946|4943|4942|12810
1651653170000|2022-05-04 08:32:50|4946|4945|4946|4945|4947|4945.5|4944.5|4944|859
1651653180000|2022-05-04 08:33:00|4946.5|4945.5|4945.5|4944.5|4946.5|4945.5|4945.5|4944.5|200
1651653190000|2022-05-04 08:33:10|4945|4944|4944|4943|4945.5|4944|4943|4942.5|1010
1651653200000|2022-05-04 08:33:20|4943.5|4943.5|4944.5|4943.5|4945|4944.5|4943.5|4942.5|2281
1651653210000|2022-05-04 08:33:30|4944|4942.5|4943.5|4943|4944.5|4943|4943.5|4942.5|500
1651653220000|2022-05-04 08:33:40|4943|4942.5|4942|4941.5|4943|4942.5|4941.5|4940.5|6345
1651653230000|2022-05-04 08:33:50|4942.5|4942|4941|4940.5|4943|4942|4941|4940.5|482
1651653240000|2022-05-04 08:34:00|4941.5|4941|4941.5|4940.5|4942|4941|4941.5|4940.5|348
1651653250000|2022-05-04 08:34:10|4942|4941|4943|4941.5|4943|4942|4941.5|4940.5|532
1651653260000|2022-05-04 08:34:20|4942.5|4941|4941|4940|4942.5|4941|4940.5|4939.5|1103
1651653270000|2022-05-04 08:34:30|4940.5|4939.5|4940.5|4939.5|4941|4940|4939.5|4938.5|6314
1651653280000|2022-05-04 08:34:40|4941.5|4940|4940.5|4939.5|4941.5|4940.5|4940|4939.5|577
1651653290000|2022-05-04 08:34:50|4941|4939|4942|4941|4942.5|4941.5|4941|4939|900
1651653300000|2022-05-04 08:35:00|4941.5|4940.5|4940|4939|4941.5|4940.5|4939.5|4939|709
1651653310000|2022-05-04 08:35:10||4939.5||4939||4939.5||4939|0
1651653320000|2022-05-04 08:35:20|4940.5|4939.5|4940|4939|4942|4941|4939.5|4939|1683
1651653330000|2022-05-04 08:35:30|4939.5|4938.5|4939.5|4938.5|4940|4939.5|4939|4938|281
1651653340000|2022-05-04 08:35:40|4939|4938|4937.5|4936.5|4939|4938.5|4936.5|4936|3548
1651653350000|2022-05-04 08:35:50|4938|4937|4939.5|4939|4939.5|4939|4938|4936.5|140
1651653360000|2022-05-04 08:36:00|4940|4939.5|4940.5|4939.5|4940.5|4940|4937.5|4937|10414
1651653370000|2022-05-04 08:36:10|4940|4940|4936.5|4935.5|4940.5|4940|4936.5|4935.5|3459
1651653380000|2022-05-04 08:36:20|4937|4936|4938.5|4937.5|4939|4938|4936|4935|1331
1651653390000|2022-05-04 08:36:30|4938|4937|4936.5|4936|4938.5|4937|4936.5|4935.5|1209
1651653400000|2022-05-04 08:36:40|4937|4936.5|4937|4936|4938|4937|4937|4936|502
1651653410000|2022-05-04 08:36:50|4937.5|4936.5|4937.5|4936.5|4937.5|4936.5|4937|4936|175
1651653420000|2022-05-04 08:37:00|4937||4937.5||4937.5||4937||32
1651653430000|2022-05-04 08:37:10|4937|4937|4938|4937|4938.5|4937.5|4937|4936.5|1185
1651653440000|2022-05-04 08:37:20|4938.5|4937.5|4939|4938|4939|4938.5|4938.5|4937.5|509
1651653450000|2022-05-04 08:37:30|4939.5|4938.5|4941.5|4940|4942|4941|4939.5|4938.5|1254
1651653460000|2022-05-04 08:37:40|4941|4940.5|4942.5|4941.5|4942.5|4942|4941|4940|913
1651653470000|2022-05-04 08:37:50|4943|4942|4942.5|4941.5|4944|4943|4942|4941|1074
1651653480000|2022-05-04 08:38:00|4943|4942|4947|4946|4947|4946|4943|4942|11583
1651653490000|2022-05-04 08:38:10|4947.5|4946.5|4946|4945.5|4947.5|4946.5|4946|4945|861
1651653500000|2022-05-04 08:38:20|4946.5|4945|4946.5|4945|4946.5|4945.5|4945|4944|1503
1651653510000|2022-05-04 08:38:30|4946|4945.5|4946|4945|4947|4946|4946|4945|948
1651653520000|2022-05-04 08:38:40|4945.5|4944.5|4944.5|4943.5|4945.5|4944.5|4944|4943.5|605
1651653530000|2022-05-04 08:38:50|4945|4944|4944.5|4943|4945|4944|4944|4943|678
1651653540000|2022-05-04 08:39:00|4945|4943.5|4944.5|4943.5|4946|4945|4944|4943|1125
1651653550000|2022-05-04 08:39:10|4945|4944|4945|4944|4945.5|4944.5|4944.5|4944|1030
1651653560000|2022-05-04 08:39:20|4945.5|4943.5|4945.5|4944|4945.5|4944.5|4943.5|4942.5|1025
1651653570000|2022-05-04 08:39:30|4945|4943.5|4944|4943|4945|4944|4944|4943|608
1651653580000|2022-05-04 08:39:40|4943.5|4942.5|4943|4942.5|4944|4942.5|4943|4942|680
1651653590000|2022-05-04 08:39:50|4942.5|4942|4942|4941|4943|4942|4941|4939.5|1751
1651653600000|2022-05-04 08:40:00|4942.5|4941.5|4942.5|4941.5|4943|4942|4942.5|4941.5|544
1651653610000|2022-05-04 08:40:10|4943|4942|4943|4942|4943.5|4942.5|4943|4941.5|375
1651653620000|2022-05-04 08:40:20|4942.5|4941.5|4943|4942|4943|4942|4942|4941.5|749
1651653630000|2022-05-04 08:40:30|4942.5|4942.5|4942|4941|4942.5|4942.5|4941.5|4941|342
1651653640000|2022-05-04 08:40:40|4941.5|4940.5|4942|4941.5|4942.5|4941.5|4941|4940.5|1033
1651653650000|2022-05-04 08:40:50|4942.5|4941|4943|4942|4943.5|4942|4942.5|4941|64
1651653660000|2022-05-04 08:41:00|4943.5|4942.5|4943.5|4942.5|4943.5|4942.5|4943.5|4942.5|0
1651653670000|2022-05-04 08:41:10|4943|4942|4942|4940.5|4943.5|4942|4942|4940.5|742
1651653680000|2022-05-04 08:41:20|4941.5|4941|4940|4939.5|4942|4941|4940|4939.5|417
1651653690000|2022-05-04 08:41:30|4941|4940|4941|4940|4941|4940.5|4940.5|4939.5|515
1651653700000|2022-05-04 08:41:40|4941.5|4940.5|4940.5|4939.5|4941.5|4941|4940|4939|271
1651653710000|2022-05-04 08:41:50|4940|4940|4939|4937.5|4940.5|4940|4938.5|4937.5|647
1651653720000|2022-05-04 08:42:00|4938.5|4937|4937.5|4936.5|4938.5|4937.5|4937|4936.5|871
1651653730000|2022-05-04 08:42:10|4937|4937|4938|4937|4938.5|4937.5|4937|4936.5|1162
1651653740000|2022-05-04 08:42:20|4937.5||4938||4938||4937.5||150
1651653750000|2022-05-04 08:42:30|4937.5|4937.5|4937|4936|4938|4937.5|4936|4935|3185
1651653760000|2022-05-04 08:42:40|4936.5|4936.5|4938|4937.5|4938|4937.5|4936.5|4936|1016
1651653770000|2022-05-04 08:42:50|4937.5|4937|4935.5|4934.5|4937.5|4937|4935.5|4934.5|1373
1651653780000|2022-05-04 08:43:00|4936|4935|4936.5|4935.5|4937|4936|4936|4935|625
1651653790000|2022-05-04 08:43:10|4936|4935|4934.5|4933.5|4936.5|4935|4934.5|4933.5|502
1651653800000|2022-05-04 08:43:20|4935|4934|4935.5|4934.5|4936|4935.5|4934.5|4933.5|706
1651653810000|2022-05-04 08:43:30|4936|4935|4934|4933|4936|4935|4934|4932.5|412
1651653820000|2022-05-04 08:43:40|4933.5|4932.5|4934|4933|4934|4933|4933.5|4932.5|50
1651653830000|2022-05-04 08:43:50|4933.5|4932.5|4934.5|4933.5|4934.5|4933.5|4933.5|4932.5|335
1651653840000|2022-05-04 08:44:00|4935|4934|4939.5|4938.5|4940|4939|4935|4933.5|1642
1651653850000|2022-05-04 08:44:10|4940|4939|4939.5|4938.5|4940|4939|4939|4938|1463
1651653860000|2022-05-04 08:44:20|4940|4939|4939.5|4938.5|4940|4939|4939|4938|269
1651653870000|2022-05-04 08:44:30|4940|4938|4940|4939|4940|4939|4939.5|4938|20
1651653880000|2022-05-04 08:44:40|4939.5|4938.5|4939.5|4938.5|4939.5|4939|4939.5|4938|0
1651653890000|2022-05-04 08:44:50|4940|4939.5|4941.5|4940.5|4941.5|4940.5|4940|4939.5|7801
1651653900000|2022-05-04 08:45:00|4941|4940|4939|4938.5|4941.5|4940|4938.5|4938|6386
1651653910000|2022-05-04 08:45:10|4939.5|4939|4941|4940|4941|4940|4939.5|4938.5|228
1651653920000|2022-05-04 08:45:20||4940.5||4940||4940.5||4940|168
1651653930000|2022-05-04 08:45:30|4940.5|4939.5|4940|4939.5|4940.5|4939.5|4939.5|4939|926
1651653940000|2022-05-04 08:45:40|4940.5|4940|4941.5|4941|4943|4941.5|4939.5|4939|3829
1651653950000|2022-05-04 08:45:50|4941|4940.5|4942.5|4941.5|4943|4942|4941|4940.5|1322
1651653960000|2022-05-04 08:46:00|4942|4942|4942.5|4941.5|4942.5|4942|4942|4941.5|386
1651653970000|2022-05-04 08:46:10|4943|4942|4943|4942|4943|4942|4942.5|4941.5|361
1651653980000|2022-05-04 08:46:20|4942.5|4941.5|4942.5|4941.5|4943|4942|4942|4941|374
1651653990000|2022-05-04 08:46:30|4943|4942|4942|4941|4943|4942|4942|4941|666
1651654000000|2022-05-04 08:46:40|4942.5|4941.5|4942|4941|4942.5|4941.5|4942|4940.5|10
1651654020000|2022-05-04 08:47:00|4941.5|4940.5|4941.5|4940.5|4941.5|4940.5|4941|4940|350
1651654030000|2022-05-04 08:47:10|4941|4941|4941.5|4940.5|4941.5|4941|4941|4940.5|168
1651654040000|2022-05-04 08:47:20|4942|4941|4944|4943|4944|4943|4942|4940.5|1173
1651654050000|2022-05-04 08:47:30|4944.5|4943.5|4944|4942.5|4944.5|4943.5|4943|4942|1011
1651654060000|2022-05-04 08:47:40|4943.5|4942|4941.5|4940.5|4943.5|4942|4941.5|4940.5|1320
1651654070000|2022-05-04 08:47:50|4941|4940|4943|4941.5|4943|4942|4941|4940|1033
1651654080000|2022-05-04 08:48:00|4943.5|4942|4943.5|4942.5|4944.5|4943.5|4942|4941.5|4544
1651654090000|2022-05-04 08:48:10|4943|4943|4943.5|4943|4943.5|4943|4943|4943|1
1651654100000|2022-05-04 08:48:20|4944|4942.5|4943|4942|4944|4942.5|4942.5|4941.5|1379
1651654110000|2022-05-04 08:48:30|4943.5|4942.5|4944.5|4944|4944.5|4944|4943|4942|691
1651654120000|2022-05-04 08:48:40|4944|4943.5|4943.5|4943|4944.5|4943.5|4943.5|4943|704
1651654130000|2022-05-04 08:48:50|4944|4943.5|4941.5|4940.5|4944|4943.5|4940.5|4940|3471
1651654140000|2022-05-04 08:49:00|4942|4941|4942|4941|4943.5|4943|4941|4940.5|74677
1651654150000|2022-05-04 08:49:10|4941.5|4941.5|4942|4941|4942|4941.5|4941.5|4941|512
1651654160000|2022-05-04 08:49:20|4941.5|4941.5|4942.5|4941.5|4943|4942|4941.5|4941|2469
1651654170000|2022-05-04 08:49:30|4943|4941|4942|4941|4943|4941|4941.5|4941|451
1651654180000|2022-05-04 08:49:40|4941.5|4940.5|4941.5|4941|4941.5|4941|4941|4940.5|617
1651654190000|2022-05-04 08:49:50|4941|4940|4941|4940.5|4941.5|4941|4941|4940|268
1651654200000|2022-05-04 08:50:00|4940.5|4940|4941|4939.5|4941|4940.5|4939.5|4939|1338
1651654210000|2022-05-04 08:50:10|4940.5|4940|4940.5|4939.5|4941|4940|4940|4939.5|837
1651654220000|2022-05-04 08:50:20|4941|4940|4943.5|4942|4943.5|4942.5|4941|4940|657
1651654230000|2022-05-04 08:50:30|4943|4942.5|4941|4940|4943.5|4942.5|4940.5|4940|3817
1651654240000|2022-05-04 08:50:40|4940.5|4940.5|4940.5|4939.5|4942|4940.5|4940|4939.5|4190
1651654250000|2022-05-04 08:50:50|4940|4939|4940.5|4940|4940.5|4940|4938.5|4938|6153
1651654260000|2022-05-04 08:51:00|4940|4939.5|4940|4939.5|4940.5|4939.5|4940|4939|387
1651654270000|2022-05-04 08:51:10|4940.5|4940|4940.5|4940|4940.5|4940|4940|4939.5|800
1651654280000|2022-05-04 08:51:20|4940|4939.5|4940|4939.5|4940.5|4939.5|4940|4939.5|318
1651654290000|2022-05-04 08:51:30|4940.5||4940.5||4940.5||4940||212
1651654300000|2022-05-04 08:51:40|4940|4939|4939.5|4939|4940|4939.5|4939.5|4939|1288
1651654310000|2022-05-04 08:51:50|4939|4938.5|4939|4938|4939|4938.5|4938.5|4938|3528
1651654320000|2022-05-04 08:52:00|4939.5|4938.5|4938|4937.5|4939.5|4939|4937.5|4936.5|15564
1651654330000|2022-05-04 08:52:10|4938.5|4938|4937.5|4937|4938.5|4938|4937.5|4937|819
1651654340000|2022-05-04 08:52:20|4937|4936.5|4936.5|4935.5|4937.5|4936.5|4936|4935|1466
1651654350000|2022-05-04 08:52:30|4936||4936||4936||4936||138
1651654370000|2022-05-04 08:52:50|||||||||2
1651654380000|2022-05-04 08:53:00|4935.5|4935|4935|4933.5|4935.5|4935|4934.5|4933.5|1934
1651654390000|2022-05-04 08:53:10|4934.5|4934|4935|4934|4936|4935|4934.5|4933.5|1557
1651654400000|2022-05-04 08:53:20|4934.5|4933.5|4934.5|4933.5|4934.5|4934|4934|4933.5|432
1651654410000|2022-05-04 08:53:30|4934|4934|4935.5|4934.5|4935.5|4935|4934|4934|506
1651654420000|2022-05-04 08:53:40|4936|4935|4936|4935|4936.5|4935.5|4935|4934.5|1076
1651654430000|2022-05-04 08:53:50|4935.5|4934.5|4938.5|4937|4938.5|4937|4935|4934.5|1034
1651654440000|2022-05-04 08:54:00|4938|4937.5|4938.5|4937.5|4938.5|4937.5|4937.5|4937|325
1651654450000|2022-05-04 08:54:10|4938|4938.5|4941.5|4940.5|4942|4941.5|4938|4938.5|12715
1651654460000|2022-05-04 08:54:20|4941|4940|4941.5|4941|4941.5|4941|4941|4940|152
1651654470000|2022-05-04 08:54:30|4941|4940.5|4939|4938.5|4941|4940.5|4939|4938.5|2795
1651654480000|2022-05-04 08:54:40|4939.5|4939|4940|4939|4940|4939.5|4939|4938.5|34
1651654490000|2022-05-04 08:54:50||4939.5||4939.5||4939.5||4939.5|0
1651654500000|2022-05-04 08:55:00|4940.5|4940|4941|4940.5|4941.5|4940.5|4940.5|4940|547
1651654510000|2022-05-04 08:55:10|4940.5|4940|4941.5|4940.5|4942|4941|4940.5|4940|711
1651654520000|2022-05-04 08:55:20|4941|4940|4941.5|4941|4941.5|4941|4940.5|4940|538
1651654530000|2022-05-04 08:55:30|4941|4939.5|4942|4941.5|4942|4941.5|4940|4939.5|6761
1651654540000|2022-05-04 08:55:40|4941.5|4941|4941|4940|4941.5|4941|4940.5|4940|684
1651654550000|2022-05-04 08:55:50|4941.5|4940.5|4941.5|4940.5|4941.5|4941|4941.5|4940|0
1651654560000|2022-05-04 08:56:00|4941|4940|4941|4940.5|4941|4940.5|4940.5|4940|408
1651654570000|2022-05-04 08:56:10|4941.5|4941|4941.5|4940.5|4941.5|4941|4941|4940.5|168
1651654580000|2022-05-04 08:56:20|4941|4941|4941.5|4941|4941.5|4941|4941|4940.5|25
1651654590000|2022-05-04 08:56:30|4942|4941.5|4942|4941.5|4942|4941.5|4942|4941|413
1651654600000|2022-05-04 08:56:40|4941.5|4941|4944|4943|4944|4943|4941.5|4941|703
1651654610000|2022-05-04 08:56:50|4943.5|4943.5|4944|4943|4944.5|4943.5|4943.5|4943|447
1651654620000|2022-05-04 08:57:00|4943.5|4943.5|4943.5|4942.5|4944|4943.5|4943|4942.5|258
1651654630000|2022-05-04 08:57:10|4943|4942|4941.5|4940.5|4943.5|4942.5|4941.5|4940.5|1142
1651654640000|2022-05-04 08:57:20|4941|4940|4941|4940|4941.5|4940|4939.5|4938.5|2946
1651654650000|2022-05-04 08:57:30|4940.5|4940.5|4940.5|4939.5|4940.5|4940.5|4940.5|4939.5|769
1651654660000|2022-05-04 08:57:40||4940||4940||4940||4939.5|0
1651654670000|2022-05-04 08:57:50|4941|4940.5|4942|4941|4942.5|4941.5|4941|4940.5|409
1651654680000|2022-05-04 08:58:00|4941.5|4941.5|4942.5|4941.5|4942.5|4941.5|4941.5|4941|352
1651654690000|2022-05-04 08:58:10|4942|4941|4941.5|4941|4942.5|4941.5|4941.5|4941|1923
1651654700000|2022-05-04 08:58:20|4941|4940.5|4941|4940|4941.5|4940.5|4941|4940|743
1651654710000|2022-05-04 08:58:30|4940.5|4939.5|4940|4939.5|4940.5|4939.5|4939|4938.5|1973
1651654720000|2022-05-04 08:58:40|4939.5|4939|4939.5|4938.5|4939.5|4939|4939|4938.5|984
1651654730000|2022-05-04 08:58:50|4939|4938|4938.5|4937.5|4939|4938.5|4938|4937.5|21087
1651654740000|2022-05-04 08:59:00|4938|4937|4937.5|4936.5|4938|4937|4937|4935.5|2200
1651654750000|2022-05-04 08:59:10|4937|4936|4937.5|4936.5|4937.5|4936.5|4937|4936|189
1651654760000|2022-05-04 08:59:20|4938|4937|4939|4938.5|4939|4938.5|4938|4937|1436
1651654770000|2022-05-04 08:59:30|4938.5|4938|4937.5|4936.5|4938.5|4938|4937.5|4936|588
1651654780000|2022-05-04 08:59:40|||||||||114
1651654790000|2022-05-04 08:59:50|4937|4937|4937.5|4937|4937.5|4937|4937|4937|68
1651654800000|2022-05-04 09:00:00|4937|4936.5|4937.5|4936.5|4937.5|4937|4937|4936.5|279
1651654810000|2022-05-04 09:00:10|4937|4936|4936.5|4936|4937|4936|4936.5|4935.5|921
1651654820000|2022-05-04 09:00:20|4937|4935.5|4936.5|4936|4937|4936|4936|4935|1139
1651654830000|2022-05-04 09:00:30|4937|4935.5|4937.5|4937|4937.5|4937|4937|4935.5|1280
1651654840000|2022-05-04 09:00:40|4938|4938|4938.5|4938|4938.5|4938|4938|4938|32
1651654850000|2022-05-04 09:00:50|4938|4937.5|4938.5|4937.5|4938.5|4938|4938|4937|2418
1651654860000|2022-05-04 09:01:00|4938|4937|4937.5|4936|4938|4937|4937|4935.5|1316
1651654870000|2022-05-04 09:01:10|4937|4935.5|4936.5|4935.5|4937|4935.5|4936.5|4935|0
1651654880000|2022-05-04 09:01:20|4936|4935|4935.5|4934.5|4936|4935|4935.5|4934|494
1651654890000|2022-05-04 09:01:30|4936|4935|4936|4935.5|4936|4935.5|4936|4935|33
1651654900000|2022-05-04 09:01:40|4936.5|4936|4936.5|4936|4936.5|4936|4936.5|4936|583
1651654920000|2022-05-04 09:02:00|4936|4935.5|4938|4937|4938|4937|4935.5|4934|1222
1651654930000|2022-05-04 09:02:10|4938.5|4937.5|4938.5|4937.5|4939|4938|4938|4937.5|502
1651654940000|2022-05-04 09:02:20|4938|4938|4938|4937.5|4938.5|4938|4937.5|4937|707
1651654950000|2022-05-04 09:02:30|4937.5|4937|4936|4935|4938.5|4937.5|4935.5|4934.5|6242
1651654960000|2022-05-04 09:02:40|4935.5|4934.5|4928.5|4927.5|4936|4934.5|4928|4927|7871
1651654970000|2022-05-04 09:02:50|4929|4928|4931|4930|4931.5|4930.5|4929|4927.5|262
1651654980000|2022-05-04 09:03:00|4930.5|4929.5|4931|4930|4931.5|4930.5|4929.5|4928.5|1825
1651654990000|2022-05-04 09:03:10|4930.5|4929|4928.5|4927.5|4930.5|4929|4928.5|4927|1109
1651655000000|2022-05-04 09:03:20|4929|4928|4928.5|4927|4930|4929|4928|4927|3305
1651655010000|2022-05-04 09:03:30|4928|4927.5|4928.5|4928|4928.5|4928|4926.5|4925.5|3873
1651655020000|2022-05-04 09:03:40|4929|4928.5|4930|4929|4930|4929.5|4928.5|4928|699
1651655030000|2022-05-04 09:03:50|4929.5|4928.5|4930.5|4929.5|4930.5|4929.5|4929.5|4928|600
1651655040000|2022-05-04 09:04:00|4930|4928.5|4934.5|4933.5|4935|4933.5|4930|4928.5|2367
1651655050000|2022-05-04 09:04:10|4934|4933|4929.5|4929|4934|4933.5|4929.5|4928.5|2250
1651655060000|2022-05-04 09:04:20|4930|4928.5|4931|4929.5|4931|4929.5|4929|4928|2322
1651655070000|2022-05-04 09:04:30|4930.5|4930|4928.5|4928|4931|4930|4928|4927|1477
1651655080000|2022-05-04 09:04:40|4929|4928.5|4928|4927|4929|4928.5|4928|4927|269
1651655090000|2022-05-04 09:04:50|4928.5|4927.5|4927.5|4926|4928.5|4927.5|4926.5|4926|1470
1651655100000|2022-05-04 09:05:00|4927|4925.5|4925|4923.5|4927.5|4926.5|4924.5|4923.5|3559
1651655110000|2022-05-04 09:05:10|4924.5|4924|4928|4927|4928|4927|4924.5|4923.5|1531
1651655120000|2022-05-04 09:05:20|4927.5|4927.5|4928.5|4927.5|4929|4928|4927.5|4926.5|1093
1651655130000|2022-05-04 09:05:30|4929|4928|4929.5|4929|4930|4929|4929|4927.5|730
1651655140000|2022-05-04 09:05:40|4930|4929.5|4931|4930.5|4931.5|4931|4929.5|4929|1736
1651655150000|2022-05-04 09:05:50|4931.5|4931|4931.5|4930.5|4931.5|4931|4931|4930.5|607
1651655160000|2022-05-04 09:06:00|4931|4931|4932|4930.5|4934|4932.5|4931|4930.5|1830
1651655170000|2022-05-04 09:06:10|4931|4931|4931|4930|4932|4931|4931|4930|183
1651655180000|2022-05-04 09:06:20|4930.5|4929.5|4931|4930|4931.5|4930.5|4930|4928.5|1122
1651655190000|2022-05-04 09:06:30|4930.5|4929.5|4930.5|4929|4931.5|4930.5|4930.5|4929|316
1651655200000|2022-05-04 09:06:40|4930|4928.5|4930.5|4929.5|4930.5|4929.5|4929.5|4928|1171
1651655210000|2022-05-04 09:06:50|4930|4929|4928|4927|4930.5|4929.5|4927.5|4926.5|1579
1651655220000|2022-05-04 09:07:00|4927.5|4927.5|4928|4927.5|4928|4927.5|4927|4926|1067
1651655230000|2022-05-04 09:07:10|4927.5|4927|4927|4926|4927.5|4927.5|4926.5|4925|856
1651655240000|2022-05-04 09:07:20|4926.5|4925.5|4927.5|4927|4927.5|4927|4925|4924|1365
1651655250000|2022-05-04 09:07:30|4927|4926.5|4926.5|4926|4928|4927|4926.5|4924.5|8866
1651655260000|2022-05-04 09:07:40|4927|4926.5|4927.5|4927|4928.5|4928|4925|4924.5|10820
1651655270000|2022-05-04 09:07:50|4928|4927.5|4928.5|4927.5|4928.5|4927.5|4928|4927|442
1651655290000|2022-05-04 09:08:10|4928|4927|4926.5|4925.5|4928.5|4927.5|4926|4925|2663
1651655300000|2022-05-04 09:08:20|4926|4925|4924|4923|4926|4925|4923.5|4922.5|834
1651655310000|2022-05-04 09:08:30|4924.5|4923.5|4925.5|4925|4926|4925|4924|4922.5|2044
1651655320000|2022-05-04 09:08:40|4926|4924.5|4927|4926|4927|4926.5|4925.5|4924.5|1248
1651655330000|2022-05-04 09:08:50|4926.5|4926.5|4927.5|4926.5|4927.5|4926.5|4926.5|4926|422
1651655340000|2022-05-04 09:09:00|4928|4927|4927.5|4926.5|4928|4927.5|4927|4925.5|1018
1651655350000|2022-05-04 09:09:10||4927||4926.5||4927||4926.5|78
1651655360000|2022-05-04 09:09:20|4927|4926|4927|4926|4927|4926|4927|4925.5|394
1651655370000|2022-05-04 09:09:30|4927.5|4926.5|4927.5|4926|4928.5|4927.5|4927|4926|453
1651655380000|2022-05-04 09:09:40|4927|4925.5|4926|4925.5|4927|4925.5|4925.5|4924.5|245
1651655390000|2022-05-04 09:09:50|4925.5|4925|4927|4926|4927|4926|4925|4924|1039
1651655400000|2022-05-04 09:10:00|4926.5|4926.5|4925.5|4925|4927|4926.5|4925.5|4924.5|111
1651655410000|2022-05-04 09:10:10|4926|4924.5|4925.5|4925|4926|4925|4925.5|4924|132
1651655420000|2022-05-04 09:10:20|4925|4924.5|4926|4925.5|4927|4926|4925|4924.5|767
1651655430000|2022-05-04 09:10:30|4926.5|4925|4926.5|4925|4926.5|4925.5|4925.5|4925|633
1651655440000|2022-05-04 09:10:40|4926|4925.5|4923|4922|4926.5|4925.5|4923|4922|2086
1651655450000|2022-05-04 09:10:50|4922.5|4921.5|4919.5|4919|4922.5|4921.5|4919.5|4919|1863
1651655460000|2022-05-04 09:11:00|4920|4919.5|4921|4920|4921|4920|4920|4919.5|1266
1651655470000|2022-05-04 09:11:10|4920.5|4919.5|4921|4920|4921|4920|4920.5|4919.5|235
1651655480000|2022-05-04 09:11:20|4920.5|4919.5|4919|4918|4921|4919.5|4918|4917|1200
1651655490000|2022-05-04 09:11:30|4918.5|4917.5|4918.5|4917.5|4918.5|4918|4918.5|4917.5|0
1651655500000|2022-05-04 09:11:40|4918|4917|4919.5|4919|4919.5|4919|4918|4917|1988
1651655510000|2022-05-04 09:11:50|4920|4919.5|4921.5|4921|4922|4921|4919.5|4919|1461
1651655520000|2022-05-04 09:12:00|4922|4921.5|4922|4921|4922.5|4921.5|4921.5|4921|422
1651655530000|2022-05-04 09:12:10|4921.5|4920.5|4921|4920|4922|4921|4921|4920|1102
1651655540000|2022-05-04 09:12:20|4921.5|4920.5|4921.5|4920.5|4921.5|4921|4921.5|4920.5|120
1651655550000|2022-05-04 09:12:30|4921|4920|4921|4920.5|4921.5|4920.5|4921|4920|0
1651655560000|2022-05-04 09:12:40|4921.5|4920|4921.5|4921|4922|4921.5|4921|4920|2102
1651655570000|2022-05-04 09:12:50|4922|4921.5|4924|4923|4924.5|4924|4922|4921.5|1810
1651655580000|2022-05-04 09:13:00|4923.5|4922.5|4921.5|4921|4924|4922.5|4921.5|4921|2579
1651655590000|2022-05-04 09:13:10|4921|4920.5|4921.5|4920.5|4921.5|4920.5|4920.5|4920|628
1651655600000|2022-05-04 09:13:20|4921|4920|4921|4920|4921.5|4920.5|4920.5|4919.5|927
1651655610000|2022-05-04 09:13:30|4921.5|4920.5|4921|4920|4921.5|4920.5|4920.5|4920|471
1651655620000|2022-05-04 09:13:40|4920.5|4919.5|4920|4919|4920.5|4919.5|4919|4918.5|1232
1651655630000|2022-05-04 09:13:50|4920.5|4919.5|4922|4921|4922|4921.5|4920.5|4919.5|2999
1651655640000|2022-05-04 09:14:00|4922.5|4921.5|4922.5|4922|4923|4922.5|4922.5|4921.5|414
1651655650000|2022-05-04 09:14:10|4923|4921.5|4922.5|4922|4923|4922|4922.5|4921.5|228
1651655660000|2022-05-04 09:14:20|4923|4922.5|4925.5|4924.5|4925.5|4925|4923|4922.5|5964
1651655670000|2022-05-04 09:14:30|4925|4925|4926|4925.5|4926|4925.5|4925|4924.5|119
1651655680000|2022-05-04 09:14:40|4925.5|4925|4925.5|4925|4926|4925|4925.5|4925|213
1651655690000|2022-05-04 09:14:50|4926|4925.5|4926|4925|4926|4925.5|4926|4925|222
1651655700000|2022-05-04 09:15:00|4925.5|4924.5|4924.5|4923.5|4926|4924.5|4923|4922.5|13090
1651655710000|2022-05-04 09:15:10|4924|4923|4924|4923.5|4924|4923.5|4923.5|4923|219
1651655720000|2022-05-04 09:15:20|||||||||115
1651655730000|2022-05-04 09:15:30|4924.5|4924|4926.5|4925.5|4927|4925.5|4924.5|4924|3402
1651655740000|2022-05-04 09:15:40|4926|4926|4929|4927.5|4929|4928.5|4926|4926|5594
1651655750000|2022-05-04 09:15:50|4928.5|4928|4928|4927|4929|4928|4927.5|4926.5|1958
1651655760000|2022-05-04 09:16:00|4928.5|4927.5|4928|4927|4929|4928|4928|4927|811
1651655770000|2022-05-04 09:16:10|4927.5|4926.5|4927|4926|4927.5|4927|4927|4926|307
1651655780000|2022-05-04 09:16:20|4927.5|4926.5|4928|4927|4928|4927|4927|4926|1010
1651655790000|2022-05-04 09:16:30|4927.5|4926.5|4928|4927|4928|4927|4927|4926|490
1651655800000|2022-05-04 09:16:40|4928.5|4927.5|4929|4928|4929|4928|4928.5|4927|267
1651655810000|2022-05-04 09:16:50|4929.5|4928.5|4929|4928|4929.5|4929|4929|4928|529
1651655820000|2022-05-04 09:17:00|4929.5|4928.5|4929.5|4928.5|4929.5|4929|4929|4928.5|122
1651655830000|2022-05-04 09:17:10|4930|4929|4931|4930|4932|4930.5|4930|4929|4470
1651655840000|2022-05-04 09:17:20|4930.5|4930.5|4931.5|4930.5|4931.5|4931|4930.5|4930|238
1651655850000|2022-05-04 09:17:30|4932|4931|4933.5|4932.5|4933.5|4932.5|4931.5|4930.5|1723
1651655860000|2022-05-04 09:17:40|4934|4933|4934.5|4933.5|4935|4934|4933|4932|916
1651655870000|2022-05-04 09:17:50|4934|4933|4934.5|4933.5|4934.5|4933.5|4933|4932.5|2308
1651655880000|2022-05-04 09:18:00|4934|4934|4934.5|4934|4934.5|4934|4934|4933.5|582
1651655890000|2022-05-04 09:18:10|4935|4934.5|4937|4936|4937|4936|4935|4934.5|2637
1651655900000|2022-05-04 09:18:20|4936.5|4935.5|4935.5|4934|4936.5|4935.5|4935|4934|839
1651655910000|2022-05-04 09:18:30|4935|4934.5|4933|4932.5|4935.5|4934.5|4933|4932.5|1765
1651655920000|2022-05-04 09:18:40|4932.5|4932|4935.5|4934|4935.5|4935|4932.5|4932|3228
1651655930000|2022-05-04 09:18:50|4935|4934.5|4935|4934|4935.5|4935|4934|4933.5|1966
1651655940000|2022-05-04 09:19:00|4935.5|4934.5|4935|4934|4935.5|4935|4934.5|4934|0
1651655950000|2022-05-04 09:19:10|4935.5|4934.5|4935.5|4934.5|4935.5|4934.5|4934.5|4934|259
1651655960000|2022-05-04 09:19:20|4936|4935|4936.5|4935.5|4936.5|4935.5|4936|4934.5|274
1651655970000|2022-05-04 09:19:30|4936|4936|4936|4935.5|4936.5|4936|4936|4935.5|1122
1651655980000|2022-05-04 09:19:40|4936.5|4935|4936|4935.5|4937|4935.5|4935.5|4934.5|3309
1651655990000|2022-05-04 09:19:50|4935.5|4935|4934.5|4934|4935.5|4935|4934.5|4934|1640
1651656000000|2022-05-04 09:20:00|4935|4934.5|4935.5|4934.5|4936|4935.5|4935|4934.5|2005
1651656010000|2022-05-04 09:20:10|4936|4935|4934.5|4934|4936.5|4935.5|4934.5|4934|2492
1651656020000|2022-05-04 09:20:20|4934|4933.5|4933.5|4933|4935.5|4934.5|4933.5|4932.5|4013
1651656030000|2022-05-04 09:20:30|4934|4933.5|4934.5|4933.5|4935|4933.5|4934|4933.5|279
1651656040000|2022-05-04 09:20:40|4934|4934|4935|4934|4935|4934.5|4934|4933.5|1780
1651656050000|2022-05-04 09:20:50|4934.5|4934.5|4933.5|4933|4934.5|4934.5|4933.5|4932.5|1434
1651656060000|2022-05-04 09:21:00|4933|4932.5|4933|4932|4934|4933|4932.5|4931.5|1727
1651656070000|2022-05-04 09:21:10||4932.5||4932.5||4932.5||4932.5|79
1651656080000|2022-05-04 09:21:20|4934.5|4933|4929.5|4928.5|4935.5|4934.5|4928|4927.5|7360
1651656090000|2022-05-04 09:21:30|4930|4929|4927.5|4927|4930|4929.5|4927.5|4927|252
1651656110000|2022-05-04 09:21:50|4927|4926.5|4927|4926.5|4927.5|4927|4926|4925|2548
1651656120000|2022-05-04 09:22:00|4927.5|4926|4927|4926|4927.5|4926.5|4926.5|4925.5|1177
1651656130000|2022-05-04 09:22:10|4926.5|4925.5|4927|4926|4927|4926|4926.5|4925.5|40
1651656140000|2022-05-04 09:22:20|4926.5|4925.5|4924|4923.5|4926.5|4925.5|4923.5|4922.5|1318
1651656150000|2022-05-04 09:22:30||4923||4923||4923||4923|0
1651656160000|2022-05-04 09:22:40|4924.5|4923.5|4924.5|4923.5|4925|4924.5|4923.5|4923|912
1651656170000|2022-05-04 09:22:50|4924|4923|4924|4923.5|4925|4924.5|4924|4923|488
1651656180000|2022-05-04 09:23:00|4923.5|4923|4920|4919.5|4923.5|4923|4920|4919.5|3290
1651656190000|2022-05-04 09:23:10|4919.5|4919|4916.5|4916|4920|4919|4916|4915|3148
1651656200000|2022-05-04 09:23:20|4917|4916.5|4916|4915.5|4918|4917|4916|4915.5|1080
1651656210000|2022-05-04 09:23:30|4915.5|4915|4916.5|4916|4917|4916|4915|4914|1607
1651656230000|2022-05-04 09:23:50|4917|4916.5|4914.5|4913.5|4917.5|4916.5|4914|4913.5|2421
1651656240000|2022-05-04 09:24:00|4915|4914|4915|4914|4916|4915|4914|4913.5|1522
1651656250000|2022-05-04 09:24:10|4915.5|4914.5|4917|4916|4917|4916|4915|4914.5|735
1651656260000|2022-05-04 09:24:20|4916.5||4917||4917||4916.5||199
1651656270000|2022-05-04 09:24:30|4917.5|4916.5|4921|4920|4921.5|4921|4917.5|4916.5|2828
1651656280000|2022-05-04 09:24:40|4920.5|4920.5|4922|4921.5|4922|4921.5|4920.5|4920.5|527
1651656290000|2022-05-04 09:24:50|4922.5|4922|4924|4923|4924.5|4923|4922.5|4922|859
1651656300000|2022-05-04 09:25:00|4923.5|4922.5|4920.5|4920|4923.5|4922.5|4920.5|4920|714
1651656310000|2022-05-04 09:25:10|4921|4920.5|4922.5|4921.5|4922.5|4921.5|4921|4920.5|202
1651656320000|2022-05-04 09:25:20|4922|4922|4921.5|4921|4922.5|4922|4921.5|4921|150
1651656330000|2022-05-04 09:25:30|4922|4921.5|4923|4922|4924|4923|4922|4921.5|1174
1651656340000|2022-05-04 09:25:40|4922.5|4921.5|4923|4922.5|4923.5|4922.5|4921.5|4920.5|2194
1651656350000|2022-05-04 09:25:50||4922||4922||4922.5||4922|89
1651656360000|2022-05-04 09:26:00|4922.5|4921.5|4921.5|4920.5|4922.5|4921.5|4921.5|4920.5|0
1651656370000|2022-05-04 09:26:10|4922|4921|4922|4921|4922|4921.5|4921.5|4921|121
1651656380000|2022-05-04 09:26:20|4921.5|4920.5|4921|4920.5|4922|4920.5|4921|4920|299
1651656390000|2022-05-04 09:26:30|4920.5|4920|4921.5|4921|4921.5|4921|4920.5|4919.5|565
1651656400000|2022-05-04 09:26:40|4921|4920.5|4921.5|4920.5|4921.5|4920.5|4921|4920.5|351
1651656410000|2022-05-04 09:26:50|4921|4920|4920.5|4919.5|4921|4920.5|4920.5|4919.5|0
1651656420000|2022-05-04 09:27:00|4920|4919|4920|4919.5|4920|4919.5|4919.5|4919|2512
1651656430000|2022-05-04 09:27:10|4920.5|4920|4920|4919.5|4921|4920.5|4920|4919.5|2309
1651656440000|2022-05-04 09:27:20|4919.5|4919|4919.5|4919|4919.5|4919|4918.5|4917.5|8520
1651656450000|2022-05-04 09:27:30|4919|4917.5|4919|4918.5|4919.5|4919|4919|4917.5|2732
1651656460000|2022-05-04 09:27:40|4919.5|4919|4920|4919.5|4920|4919.5|4919.5|4918.5|413
1651656470000|2022-05-04 09:27:50|4920.5|4920|4921|4920|4921|4920.5|4920.5|4920|310
1651656480000|2022-05-04 09:28:00|4921.5|4920.5|4921.5|4921|4922|4921|4921.5|4920.5|414
1651656490000|2022-05-04 09:28:10|4922|4921.5|4922|4921.5|4922|4921.5|4921.5|4921|2956
1651656500000|2022-05-04 09:28:20|4921.5|4921|4921.5|4921|4921.5|4921|4921.5|4921|0
1651656510000|2022-05-04 09:28:30|4921|4920.5|4920.5|4920|4921|4920.5|4920.5|4920|1601
1651656520000|2022-05-04 09:28:40|4920|4919.5|4919.5|4918.5|4920|4919.5|4919.5|4918.5|1055
1651656530000|2022-05-04 09:28:50|4920|4919|4919.5|4919|4920|4919|4919|4917.5|1041
1651656540000|2022-05-04 09:29:00|4920|4918.5|4921.5|4920.5|4921.5|4920.5|4920|4918.5|1626
1651656550000|2022-05-04 09:29:10|4921|4920|4920.5|4919.5|4921.5|4920|4919.5|4918.5|815
1651656560000|2022-05-04 09:29:20|4920||4920||4920||4920||0
1651656570000|2022-05-04 09:29:30|4920.5|4919|4918.5|4917.5|4920.5|4919|4917.5|4917|2022
1651656580000|2022-05-04 09:29:40|4919|4918|4919|4918.5|4919|4918.5|4919|4917.5|186
1651656590000|2022-05-04 09:29:50|4919.5|4919|4920.5|4920|4921|4920|4919.5|4919|1892
1651656600000|2022-05-04 09:30:00|4920|4919.5|4919|4918.5|4920|4919.5|4918.5|4918|2197
1651656610000|2022-05-04 09:30:10|4919.5|4918|4918|4917.5|4919.5|4918|4918|4917.5|276
1651656620000|2022-05-04 09:30:20|4918.5|4918|4918.5|4917.5|4919.5|4918.5|4918.5|4917.5|775
1651656630000|2022-05-04 09:30:30|4918|4917|4918|4917|4918.5|4917.5|4917.5|4916.5|471
1651656640000|2022-05-04 09:30:40|4917.5|4917.5|4917.5|4917|4918|4917.5|4917.5|4917|0
1651656650000|2022-05-04 09:30:50|4917|4916.5|4917.5|4917|4917.5|4917|4917|4916|199
1651656660000|2022-05-04 09:31:00|4918|4917.5|4917.5|4917|4918.5|4917.5|4917|4916.5|329
1651656670000|2022-05-04 09:31:10|4917|4916.5|4919.5|4918.5|4920|4919|4917|4916.5|2319
1651656680000|2022-05-04 09:31:20|4920|4919|4919|4918|4920.5|4919.5|4919|4918|0
1651656690000|2022-05-04 09:31:30|4918.5||4919||4919||4918.5||0
1651656700000|2022-05-04 09:31:40|4918.5|4918.5|4919|4918|4919|4918.5|4918.5|4918|1
1651656710000|2022-05-04 09:31:50||4918.5||4918.5||4918.5||4918.5|0
1651656720000|2022-05-04 09:32:00|4918.5|4918|4917|4916.5|4918.5|4918|4917|4916.5|939
1651656730000|2022-05-04 09:32:10|4916.5|4916|4915|4914.5|4917|4916.5|4915|4914|827
1651656740000|2022-05-04 09:32:20|4915.5|4914|4914|4913.5|4915.5|4914|4914|4913.5|1040
1651656750000|2022-05-04 09:32:30|4913.5|4913|4914.5|4914|4914.5|4914|4913.5|4912.5|638
1651656760000|2022-05-04 09:32:40|4915|4914.5|4915|4914.5|4915|4914.5|4915|4914.5|302
1651656770000|2022-05-04 09:32:50|4914.5|4914|4916|4915|4917|4916|4914.5|4914|2951
1651656780000|2022-05-04 09:33:00|4915.5|4914.5|4915|4914.5|4915.5|4914.5|4914.5|4914|0
1651656790000|2022-05-04 09:33:10|4914.5|4914|4915|4914.5|4915|4914.5|4914|4913|1381
1651656800000|2022-05-04 09:33:20|4915.5|4915|4912|4911.5|4915.5|4915|4912|4911.5|1051
1651656810000|2022-05-04 09:33:30|4911.5|4911|4912.5|4911.5|4912.5|4911.5|4911.5|4910.5|665
1651656820000|2022-05-04 09:33:40|4912||4912||4912||4912||0
1651656830000|2022-05-04 09:33:50|4912.5|4912|4913|4912|4913|4912.5|4912.5|4912|2129
1651656840000|2022-05-04 09:34:00||4912.5||4912.5||4912.5||4912.5|0
1651656850000|2022-05-04 09:34:10|4912.5|4912|4913|4912.5|4913|4912.5|4912.5|4912|426
1651656860000|2022-05-04 09:34:20|4912.5|4912|4921|4920.5|4921.5|4920.5|4912.5|4912|7855
1651656870000|2022-05-04 09:34:30|4921.5|4921|4922|4921|4922|4921|4921|4921|150
1651656880000|2022-05-04 09:34:40|4921.5|4920.5|4921.5|4921|4921.5|4921|4920.5|4919.5|2035
1651656890000|2022-05-04 09:34:50|4921|4920.5|4921.5|4920.5|4921.5|4920.5|4921|4920|264
1651656900000|2022-05-04 09:35:00|4921|4920|4922|4921|4922|4921|4920.5|4920|1969
1651656910000|2022-05-04 09:35:10|4921.5|4920.5|4921.5|4920.5|4922|4921|4921.5|4920.5|100
1651656920000|2022-05-04 09:35:20|4922|4921|4922|4921|4922|4921|4921.5|4921|32
1651656930000|2022-05-04 09:35:30|4921.5||4922||4922||4921.5||0
1651656940000|2022-05-04 09:35:40|4922.5|4921.5|4923|4922|4923|4922|4922.5|4921.5|239
1651656950000|2022-05-04 09:35:50|4922.5|4922.5|4924.5|4923|4924.5|4923|4922.5|4922.5|458
1651656960000|2022-05-04 09:36:00|4924|4923.5|4923|4922|4924.5|4924|4922.5|4921.5|1513
1651656970000|2022-05-04 09:36:10|4922.5|4921.5|4924.5|4923.5|4925|4923.5|4922|4921|859
1651656980000|2022-05-04 09:36:20|4924|4924|4924.5|4924|4924.5|4924|4924|4924|252
1651656990000|2022-05-04 09:36:30|4924|4923.5|4924|4923|4924.5|4923.5|4923.5|4922.5|983
1651657000000|2022-05-04 09:36:40|4924.5|4923.5|4927.5|4926.5|4927.5|4926.5|4924.5|4923.5|2594
1651657010000|2022-05-04 09:36:50|4927|4926|4925.5|4924.5|4927|4926.5|4924.5|4924|10585
1651657020000|2022-05-04 09:37:00|4926|4925|4928|4927|4928.5|4927|4926|4925|114
1651657030000|2022-05-04 09:37:10|4927.5|4926.5|4928|4927.5|4928|4927.5|4927.5|4926.5|0
1651657040000|2022-05-04 09:37:20|4928.5|4928|4929.5|4928|4930.5|4930|4928.5|4928|1598
1651657050000|2022-05-04 09:37:30|4929|4927.5|4930|4929|4930|4929|4928.5|4927.5|1101
1651657060000|2022-05-04 09:37:40|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|100
1651657070000|2022-05-04 09:37:50|4930|4929|4933|4932|4933|4932|4930|4929|1715
1651657080000|2022-05-04 09:38:00|4933.5|4931.5|4931|4929.5|4933.5|4931.5|4929.5|4929|1457
1651657090000|2022-05-04 09:38:10|4930.5|4929|4930|4928.5|4930.5|4929.5|4929.5|4928.5|468
1651657100000|2022-05-04 09:38:20|4930.5|4929|4932.5|4931.5|4933|4931.5|4930.5|4929|2443
1651657110000|2022-05-04 09:38:30||4931||4931.5||4931.5||4931|0
1651657120000|2022-05-04 09:38:40|4932|4931|4933.5|4932.5|4933.5|4933|4931.5|4931|1895
1651657130000|2022-05-04 09:38:50|4934|4933|4934|4933|4934|4933|4933.5|4933|688
1651657140000|2022-05-04 09:39:00|4934.5|4933.5|4935|4934|4935.5|4934.5|4934|4932.5|2127
1651657150000|2022-05-04 09:39:10|4934.5|4933.5|4934|4933|4934.5|4934|4933.5|4932.5|1670
1651657160000|2022-05-04 09:39:20|4933.5|4933.5|4933|4932.5|4934.5|4933.5|4933|4932.5|953
1651657170000|2022-05-04 09:39:30|4932.5|4932|4933.5|4933|4933.5|4933|4932.5|4932|452
1651657180000|2022-05-04 09:39:40|4934|4933.5|4934|4933.5|4934|4933.5|4933.5|4933.5|296
1651657190000|2022-05-04 09:39:50|4934.5|4934|4934.5|4933.5|4934.5|4934|4934|4933.5|320
1651657200000|2022-05-04 09:40:00|4934|4934|4934|4933|4934.5|4934|4933|4932.5|1752
1651657210000|2022-05-04 09:40:10|4933.5|4932.5|4933|4932.5|4934|4933|4933|4932|261
1651657220000|2022-05-04 09:40:20|4932.5|4932|4932.5|4932|4932.5|4932|4932|4931.5|760
1651657230000|2022-05-04 09:40:30|4932|4931.5|4932.5|4932|4932.5|4932|4932|4931.5|371
1651657240000|2022-05-04 09:40:40|4933|4932.5|4933|4932|4933|4932.5|4933|4932|436
1651657250000|2022-05-04 09:40:50|4932|4931.5|4935|4934|4935.5|4934.5|4932|4931.5|3660
1651657260000|2022-05-04 09:41:00|4934.5|4933.5|4934|4933|4934.5|4933.5|4933|4932.5|1129
1651657270000|2022-05-04 09:41:10|4934.5|4933.5|4934.5|4933.5|4934.5|4934|4933.5|4933|204
1651657280000|2022-05-04 09:41:20|4934||4934.5||4934.5||4934||0
1651657290000|2022-05-04 09:41:30|4934|4934|4934|4933.5|4934.5|4934|4934|4933.5|1023
1651657300000|2022-05-04 09:41:40|4934.5|4934|4934.5|4933.5|4934.5|4934|4934|4933.5|185
1651657310000|2022-05-04 09:41:50|4935|4934|4935|4934|4935|4934|4935|4934|103
1651657320000|2022-05-04 09:42:00|4934.5|4934.5|4935|4934|4935|4934.5|4934.5|4933.5|35
1651657330000|2022-05-04 09:42:10|4934.5|4933.5|4934.5|4933.5|4934.5|4934|4934.5|4933.5|525
1651657340000|2022-05-04 09:42:20|4935|4934|4935|4934|4935|4934|4935|4934|305
1651657350000|2022-05-04 09:42:30|4935.5|4934.5|4940|4939|4940|4939|4935.5|4934.5|5042
1651657360000|2022-05-04 09:42:40|4939.5|4939.5|4938.5|4938|4940.5|4939.5|4938.5|4937.5|4231
1651657370000|2022-05-04 09:42:50|4938|4937.5|4938|4937.5|4938|4938|4938|4937|150
1651657380000|2022-05-04 09:43:00|4937.5|4937|4936|4935|4937.5|4937|4935.5|4934.5|12582
1651657390000|2022-05-04 09:43:10||4935.5||4935.5||4935.5||4935|0
1651657400000|2022-05-04 09:43:20|4936.5|4936|4936.5|4935.5|4937|4936|4936|4935.5|1882
1651657410000|2022-05-04 09:43:30|4936|4935|4936|4935.5|4936.5|4935.5|4935.5|4934.5|476
1651657420000|2022-05-04 09:43:40|4936.5|4936|4938.5|4937.5|4938.5|4938|4936.5|4935.5|909
1651657430000|2022-05-04 09:43:50|4938|4937|4935|4934|4938|4937|4934.5|4934|579
1651657440000|2022-05-04 09:44:00|4934.5||4934.5||4934.5||4934.5||0
1651657450000|2022-05-04 09:44:10|4934|4933.5|4934|4933.5|4934|4933.5|4934|4933.5|1085
1651657460000|2022-05-04 09:44:20|4934.5|4934|4934.5|4934|4935.5|4934.5|4934|4933.5|787
1651657470000|2022-05-04 09:44:30|4934|4933.5|4934.5|4933.5|4934.5|4933.5|4934|4933.5|447
1651657480000|2022-05-04 09:44:40|4934|4933|4934|4933.5|4934.5|4934|4934|4933|1919
1651657500000|2022-05-04 09:45:00|4934.5|4934|4935|4934|4935|4934.5|4934.5|4934|862
1651657510000|2022-05-04 09:45:10|4935.5|4934.5|4935|4934|4935.5|4935|4934.5|4934|1676
1651657520000|2022-05-04 09:45:20|4934.5|4934.5|4937|4936.5|4937.5|4937|4934.5|4934.5|1666
1651657530000|2022-05-04 09:45:30|4936.5|4936|4934.5|4934|4937|4936|4934.5|4934|1437
1651657540000|2022-05-04 09:45:40|4934|4933.5|4934.5|4934|4935|4934|4934|4933.5|2511
1651657550000|2022-05-04 09:45:50|4934|4933|4934|4933|4934.5|4933.5|4934|4932.5|2772
1651657560000|2022-05-04 09:46:00|4934.5|4933.5|4932.5|4932|4934.5|4934|4932.5|4932|1067
1651657570000|2022-05-04 09:46:10|4932|4931.5|4932.5|4931.5|4933|4932|4932|4931|757
1651657580000|2022-05-04 09:46:20|4933|4932|4934|4933|4934.5|4933.5|4932.5|4931|1297
1651657590000|2022-05-04 09:46:30||4933.5||4933||4933.5||4933|0
1651657610000|2022-05-04 09:46:50|4934.5|4933.5|4935.5|4934.5|4935.5|4934.5|4934.5|4933.5|614
1651657620000|2022-05-04 09:47:00|4935||4935||4935.5||4935||0
1651657630000|2022-05-04 09:47:10|4935.5|4935|4936|4935|4936|4935|4935|4935|80
1651657640000|2022-05-04 09:47:20|4935.5|4934.5|4934.5|4934|4935.5|4934.5|4934.5|4934|381
1651657650000|2022-05-04 09:47:30|4935|4934.5|4935|4934|4935.5|4934.5|4934.5|4934|822
1651657660000|2022-05-04 09:47:40|4934.5||4934.5||4934.5||4934.5||121
1651657670000|2022-05-04 09:47:50|4935|4934.5|4935|4934|4935|4934.5|4934.5|4934|652
1651657680000|2022-05-04 09:48:00|4935.5|4934.5|4933.5|4933|4935.5|4935|4933.5|4933|1343
1651657690000|2022-05-04 09:48:10|4933|4932.5|4933|4932|4933|4933|4932.5|4932|607
1651657700000|2022-05-04 09:48:20|4932.5|4931.5|4932|4931.5|4932.5|4931.5|4932|4931|111
1651657710000|2022-05-04 09:48:30|4932.5|4932|4932.5|4932|4932.5|4932|4932.5|4932|139
1651657720000|2022-05-04 09:48:40|4933|4932.5|4931.5|4931|4933|4932.5|4931.5|4931|1615
1651657730000|2022-05-04 09:48:50|4931|4930.5|4931|4930|4931|4930.5|4931|4929.5|256
1651657740000|2022-05-04 09:49:00|4931.5|4930.5|4931.5|4930.5|4931.5|4930.5|4931.5|4930.5|100
1651657750000|2022-05-04 09:49:10||4931||4931||4931||4930.5|103
1651657760000|2022-05-04 09:49:20||4930.5||4930.5||4931||4930.5|0
1651657770000|2022-05-04 09:49:30|4932|4931|4935|4934|4935|4934|4932|4930.5|2147
1651657780000|2022-05-04 09:49:40|4934.5|4933.5|4934|4933|4934.5|4933.5|4934|4932.5|743
1651657790000|2022-05-04 09:49:50|4934.5|4933.5|4935|4934.5|4935|4934.5|4934.5|4933|1010
1651657800000|2022-05-04 09:50:00|4934.5|4934|4935|4934|4936|4934.5|4934.5|4934|906
1651657810000|2022-05-04 09:50:10|4935.5|4934.5|4935|4934.5|4935.5|4935|4935|4934.5|503
1651657820000|2022-05-04 09:50:20|4935.5|4935|4935.5|4935|4935.5|4935|4935.5|4935|152
1651657830000|2022-05-04 09:50:30|4936|4935.5|4936|4935|4936|4935.5|4936|4935|95
1651657840000|2022-05-04 09:50:40|4935.5|4934.5|4934|4933|4935.5|4934.5|4934|4933|1403
1651657850000|2022-05-04 09:50:50|4934.5|4933.5|4935|4934.5|4935.5|4934.5|4934.5|4933.5|131
1651657860000|2022-05-04 09:51:00|4934.5|4934|4933.5|4932.5|4934.5|4934.5|4933|4932.5|1073
1651657880000|2022-05-04 09:51:20|4933|4932|4931|4930|4933|4932|4931|4930|1164
1651657890000|2022-05-04 09:51:30|4930.5|4930.5|4932.5|4931.5|4933|4932|4930.5|4929.5|2139
1651657900000|2022-05-04 09:51:40|4932|4931|4932|4931|4932|4931.5|4932|4931|101
1651657910000|2022-05-04 09:51:50|4932.5|4931.5|4932|4931.5|4932.5|4932|4932|4931|399
1651657920000|2022-05-04 09:52:00|4932.5|4932|4932.5|4931.5|4933|4932.5|4932.5|4931.5|524
1651657930000|2022-05-04 09:52:10|4932|4931|4931|4930|4932|4931|4930.5|4929.5|452
1651657940000|2022-05-04 09:52:20|4930.5|4929.5|4931|4930|4931|4930.5|4930|4929|719
1651657950000|2022-05-04 09:52:30|4930.5|4930.5|4931|4930.5|4931|4930.5|4930.5|4930.5|0
1651657960000|2022-05-04 09:52:40|4930.5|4930|4930.5|4930|4931|4930.5|4930|4929.5|1099
1651657980000|2022-05-04 09:53:00|4930|4929.5|4929.5|4929|4930.5|4929.5|4929.5|4929|846
1651657990000|2022-05-04 09:53:10|4929|4928.5|4929.5|4929|4929.5|4929|4928.5|4928|1032
1651658000000|2022-05-04 09:53:20|4930|4929.5|4929.5|4928.5|4930|4929.5|4929.5|4928.5|795
1651658010000|2022-05-04 09:53:30|4929|4929|4929.5|4929|4929.5|4929|4929|4929|0
1651658020000|2022-05-04 09:53:40|4930|4929.5|4931|4930|4931|4930|4930|4929.5|2091
1651658030000|2022-05-04 09:53:50|4930.5|4930.5|4931|4930.5|4931|4930.5|4930.5|4930|79
1651658040000|2022-05-04 09:54:00|4930.5|4930|4930.5|4929.5|4930.5|4930|4930.5|4929.5|320
1651658050000|2022-05-04 09:54:10|4931|4930|4932|4931|4932|4931.5|4930.5|4930|460
1651658060000|2022-05-04 09:54:20|4932.5|4931.5|4932.5|4932|4932.5|4932|4932.5|4931.5|271
1651658070000|2022-05-04 09:54:30|4933|4932.5|4935|4934|4935|4934|4933|4932.5|385
1651658080000|2022-05-04 09:54:40|4934.5|4933.5|4933.5|4933|4935|4933.5|4933.5|4933|748
1651658090000|2022-05-04 09:54:50|4933|4932.5|4934|4933.5|4934|4933.5|4933|4932|6343
1651658100000|2022-05-04 09:55:00|4934.5|4934|4932.5|4932|4934.5|4934|4932.5|4931.5|2731
1651658110000|2022-05-04 09:55:10|4933|4931.5|4934|4933|4934|4933|4933|4931.5|5177
1651658120000|2022-05-04 09:55:20|4933.5|4933.5|4932.5|4932|4934|4933.5|4932.5|4932|275
1651658130000|2022-05-04 09:55:30||4931.5||4932||4932||4931.5|693
1651658170000|2022-05-04 09:56:10|4933|4932.5|4932.5|4932|4933|4932.5|4932.5|4932|614
1651658180000|2022-05-04 09:56:20|4933|4932.5|4933.5|4933|4933.5|4933|4932.5|4932|1128
1651658190000|2022-05-04 09:56:30|4933|4932.5|4933|4932|4933|4932.5|4932.5|4932|1298
1651658200000|2022-05-04 09:56:40||4932.5||4932.5||4932.5||4932.5|0
1651658210000|2022-05-04 09:56:50|4932.5|4932|4933|4932.5|4933|4932.5|4932.5|4932|196
1651658220000|2022-05-04 09:57:00||4932||4932||4932.5||4932|0
1651658230000|2022-05-04 09:57:10|4932.5|4931.5|4932.5|4932|4932.5|4932|4932.5|4931.5|4573
1651658240000|2022-05-04 09:57:20|||||||||3
1651658250000|2022-05-04 09:57:30|4933|4932.5|4932.5|4932|4933|4932.5|4932.5|4932|2415
1651658260000|2022-05-04 09:57:40|4933|4932.5|4933|4932.5|4933|4932.5|4932.5|4932.5|1504
1651658280000|2022-05-04 09:58:00|4933.5|4933|4933.5|4933|4933.5|4933|4933.5|4933|515
1651658290000|2022-05-04 09:58:10|4933|4932.5|4932.5|4932|4933|4932.5|4932.5|4932|640
1651658300000|2022-05-04 09:58:20|4933|4932.5|4933.5|4932.5|4933.5|4932.5|4933|4932|1035
1651658310000|2022-05-04 09:58:30|4933||4933||4933||4933||0
1651658320000|2022-05-04 09:58:40|4933.5|4932|4933|4932.5|4933.5|4932.5|4932.5|4931.5|3898
1651658330000|2022-05-04 09:58:50|4933.5|4933|4935|4934.5|4935|4934.5|4933.5|4933|1737
1651658340000|2022-05-04 09:59:00|4934.5|4934|4934|4933|4935|4934|4933.5|4932.5|1734
1651658350000|2022-05-04 09:59:10|4933.5|4932.5|4934|4933.5|4934|4933.5|4933|4932.5|651
1651658360000|2022-05-04 09:59:20|4933.5|4933|4933.5|4933|4933.5|4933|4933.5|4933|183
1651658370000|2022-05-04 09:59:30|4934|4933.5|4935|4934.5|4935|4934.5|4934|4933|229
1651658380000|2022-05-04 09:59:40|4934.5|4934|4933.5|4933|4934.5|4934|4933.5|4933|817
1651658390000|2022-05-04 09:59:50|4934||4934||4934||4933.5||0
1651658400000|2022-05-04 10:00:00|4934.5|4933.5|4932.5|4932|4934.5|4933.5|4932.5|4932|1639
1651658410000|2022-05-04 10:00:10|4933|4932.5|4933|4932.5|4933|4932.5|4932.5|4932|844
1651658420000|2022-05-04 10:00:20|4932.5|4932|4933|4932|4933|4932.5|4932.5|4932|296
1651658430000|2022-05-04 10:00:30|4932.5|4932.5|4933|4932.5|4933|4932.5|4932.5|4932.5|0
1651658450000|2022-05-04 10:00:50|4933.5|4933|4932.5|4932|4933.5|4933|4932.5|4931.5|1769
1651658460000|2022-05-04 10:01:00||4931.5||4932||4932||4931.5|2345
1651658500000|2022-05-04 10:01:40|4933|4932.5|4933.5|4933|4933.5|4933|4933|4932.5|1187
1651658530000|2022-05-04 10:02:10|4933|4932.5|4933.5|4932.5|4933.5|4933|4933|4932.5|1862
1651658540000|2022-05-04 10:02:20||4933||4933||4933||4933|4
1651658550000|2022-05-04 10:02:30|4933|4932.5|4932.5|4932|4933|4932.5|4932.5|4932|526
1651658560000|2022-05-04 10:02:40|4933|4932.5|4932.5|4932|4933|4932.5|4932.5|4931.5|5277
1651658570000|2022-05-04 10:02:50|4933|4932.5|4933|4932.5|4933|4932.5|4932.5|4932|1954
1651658580000|2022-05-04 10:03:00|4933.5|4933|4933|4932|4934.5|4934|4933|4932|2900
1651658590000|2022-05-04 10:03:10|4932.5|4932.5|4932.5|4932|4932.5|4932.5|4932.5|4931.5|5198
1651658600000|2022-05-04 10:03:20||4931.5||4932||4932||4931.5|1161
1651658630000|2022-05-04 10:03:50||4931.5||4932||4932||4931.5|3503
1651658640000|2022-05-04 10:04:00||4931.5||4932||4932||4931.5|5212
1651658650000|2022-05-04 10:04:10|||||||||106
1651658660000|2022-05-04 10:04:20||4931.5||4932||4932||4931.5|1086
1651658670000|2022-05-04 10:04:30||4931.5||4932||4932||4931.5|2674
1651658690000|2022-05-04 10:04:50|||||||||107
1651658700000|2022-05-04 10:05:00|4933|4932.5|4934.5|4934|4934.5|4934|4933|4932.5|3526
1651658710000|2022-05-04 10:05:10|4935||4935||4935||4935||197
1651658720000|2022-05-04 10:05:20|4934.5|4934.5|4935|4934.5|4935|4934.5|4934.5|4934.5|0
1651658730000|2022-05-04 10:05:30|||||||||150
1651658740000|2022-05-04 10:05:40|4935.5|4935|4936|4935.5|4936|4935.5|4935.5|4935|322
1651658750000|2022-05-04 10:05:50|4935.5|4935|4935|4934|4935.5|4935|4934.5|4934|1247
1651658760000|2022-05-04 10:06:00|4935.5|4934.5|4936|4935.5|4936|4935.5|4935.5|4934.5|308
1651658770000|2022-05-04 10:06:10|4935.5|4935|4936|4935.5|4936|4935.5|4935.5|4935|300
1651658780000|2022-05-04 10:06:20|||||||||17
1651658790000|2022-05-04 10:06:30|4935.5|4935|4934.5|4934|4935.5|4935|4934.5|4934|1478
1651658800000|2022-05-04 10:06:40|4934|4933.5|4934|4933|4934|4933.5|4933|4932.5|2453
1651658810000|2022-05-04 10:06:50|4933.5|4932.5|4933|4932.5|4933.5|4932.5|4933|4932.5|558
1651658820000|2022-05-04 10:07:00|4932.5|4932|4933|4932.5|4933|4932.5|4932.5|4931.5|1015
1651658830000|2022-05-04 10:07:10|4932.5|4932|4932.5|4932|4933|4932.5|4932.5|4931.5|1964
1651658840000|2022-05-04 10:07:20||4931.5||4932||4932||4931.5|3150
1651658850000|2022-05-04 10:07:30|4932|4931.5|4930.5|4930|4932|4932|4930.5|4930|1967
1651658860000|2022-05-04 10:07:40|4931|4929.5|4928.5|4928|4931|4929.5|4928.5|4928|1957
1651658870000|2022-05-04 10:07:50|4928|4927.5|4926|4925|4928.5|4927.5|4926|4925|1052
1651658880000|2022-05-04 10:08:00|4925.5|4924.5|4921|4920.5|4925.5|4924.5|4921|4920.5|1791
1651658890000|2022-05-04 10:08:10|4921.5|4921|4924.5|4924|4924.5|4924|4921.5|4921|6886
1651658900000|2022-05-04 10:08:20|4925|4924.5|4923.5|4922.5|4925|4924.5|4923.5|4922.5|1671
1651658910000|2022-05-04 10:08:30|4923|4922|4923.5|4923|4923.5|4923|4922.5|4922|382
1651658920000|2022-05-04 10:08:40|4924|4923.5|4926|4925|4926|4925.5|4924|4923.5|1252
1651658930000|2022-05-04 10:08:50|4925.5||4926||4926||4925.5||108
1651658940000|2022-05-04 10:09:00|4925.5|4924.5|4926|4925.5|4926|4925.5|4925|4924.5|679
1651658950000|2022-05-04 10:09:10|4926.5|4926|4925.5|4925|4927|4926.5|4925.5|4925|2791
1651658960000|2022-05-04 10:09:20|4926|4925.5|4926.5|4925.5|4926.5|4925.5|4926|4925.5|76
1651658970000|2022-05-04 10:09:30|4926|4926|4927|4926.5|4927|4926.5|4925.5|4925|1008
1651658980000|2022-05-04 10:09:40|4927.5|4927|4927.5|4927|4927.5|4927|4927.5|4927|254
1651658990000|2022-05-04 10:09:50|4928|4927.5|4928.5|4928|4928.5|4928|4928|4927.5|847
1651659000000|2022-05-04 10:10:00|4928|4927.5|4927|4926|4928|4927.5|4926.5|4926|1282
1651659010000|2022-05-04 10:10:10|4926.5|4926.5|4927|4926|4927|4926.5|4926.5|4926|0
1651659030000|2022-05-04 10:10:30|4926.5|4925.5|4926.5|4925.5|4926.5|4925.5|4925.5|4925|1416
1651659040000|2022-05-04 10:10:40||4926||4926||4926||4926|0
1651659050000|2022-05-04 10:10:50|4926|4925.5|4926.5|4925.5|4926.5|4925.5|4925.5|4925|907
1651659060000|2022-05-04 10:11:00|4927|4926|4926.5|4925.5|4928.5|4927.5|4926.5|4925.5|3540
1651659070000|2022-05-04 10:11:10|4927|4926|4927.5|4926.5|4927.5|4926.5|4927|4926|0
1651659080000|2022-05-04 10:11:20|4927|4926|4925.5|4925|4927|4926|4925.5|4925|305
1651659090000|2022-05-04 10:11:30|4925|4924.5|4924.5|4924|4925|4924.5|4924|4923|935
1651659100000|2022-05-04 10:11:40||4923.5||4924||4924||4923.5|0
1651659110000|2022-05-04 10:11:50||4923.5||4923.5||4923.5||4923.5|0
1651659120000|2022-05-04 10:12:00|4924||4924||4924||4924||0
1651659130000|2022-05-04 10:12:10|4924.5|4924|4924.5|4924|4924.5|4924|4924|4923.5|1705
1651659140000|2022-05-04 10:12:20|4925|4924.5|4925.5|4925|4926|4925.5|4925|4924.5|2786
1651659150000|2022-05-04 10:12:30|4925|4924.5|4923.5|4923|4925|4924.5|4923.5|4923|401
1651659160000|2022-05-04 10:12:40|4924|4923.5|4925|4924|4925|4924|4924|4923.5|617
1651659170000|2022-05-04 10:12:50||4924.5||4924.5||4924.5||4924|204
1651659180000|2022-05-04 10:13:00|4924.5|4924|4924.5|4924|4925|4924|4924.5|4924|429
1651659190000|2022-05-04 10:13:10|4924|4923.5|4923.5|4922.5|4924|4923.5|4923|4922.5|804
1651659200000|2022-05-04 10:13:20|4924|4923|4924|4923.5|4924|4923.5|4924|4923|166
1651659220000|2022-05-04 10:13:40|4923.5|4923|4924|4923.5|4924.5|4924|4923.5|4923|3090
1651659230000|2022-05-04 10:13:50|4923.5|4923|4923.5|4922.5|4923.5|4923|4923|4922.5|862
1651659240000|2022-05-04 10:14:00|4923|4922|4923|4922.5|4923.5|4922.5|4923|4922|0
1651659250000|2022-05-04 10:14:10|4923.5|4923|4923|4922.5|4923.5|4923|4923|4922.5|856
1651659290000|2022-05-04 10:14:50|4922.5|4922|4922.5|4922|4923|4922.5|4922.5|4922|1909
1651659300000|2022-05-04 10:15:00|4923|4922.5|4922.5|4922|4923|4922.5|4922.5|4922|830
1651659310000|2022-05-04 10:15:10|4922|4921.5|4922|4921|4922|4921.5|4921.5|4921|209
1651659320000|2022-05-04 10:15:20||4921.5||4921.5||4921.5||4921|310
1651659330000|2022-05-04 10:15:30|4921.5|4921|4921|4920.5|4921.5|4921|4921|4920|230
1651659360000|2022-05-04 10:16:00|4920.5|4920|4919|4918|4921|4920.5|4918.5|4918|1907
1651659370000|2022-05-04 10:16:10|4918.5|4918.5|4920|4919|4920|4919|4918.5|4918.5|3169
1651659380000|2022-05-04 10:16:20|4919.5|4918.5|4918|4917.5|4919.5|4918.5|4918|4917.5|530
1651659390000|2022-05-04 10:16:30|4917.5|4917|4917.5|4917|4918|4917|4917.5|4916.5|150
1651659400000|2022-05-04 10:16:40|4918|4917.5|4918|4917|4918|4917.5|4917|4916|439
1651659410000|2022-05-04 10:16:50|4918.5|4917.5|4919.5|4919|4919.5|4919|4918.5|4917.5|2589
1651659420000|2022-05-04 10:17:00|4919|4918.5|4919|4918.5|4919|4918.5|4919|4918.5|271
1651659430000|2022-05-04 10:17:10|4919.5|4919|4919.5|4919|4919.5|4919|4919.5|4919|137
1651659450000|2022-05-04 10:17:30|4920|4919.5|4920|4919.5|4920.5|4919.5|4919|4918.5|1211
1651659460000|2022-05-04 10:17:40|4920.5|4919|4920.5|4919.5|4920.5|4920|4920|4919|248
1651659470000|2022-05-04 10:17:50|4920|4919|4920.5|4919.5|4920.5|4920|4919.5|4918.5|960
1651659480000|2022-05-04 10:18:00|4921|4920|4921.5|4920.5|4921.5|4921|4920.5|4919.5|2666
1651659490000|2022-05-04 10:18:10|4922|4921|4921.5|4920.5|4922|4921.5|4920.5|4920|5531
1651659500000|2022-05-04 10:18:20|4921|4920|4921|4920.5|4921.5|4920.5|4920.5|4920|517
1651659510000|2022-05-04 10:18:30|4921.5|4921|4921.5|4921|4921.5|4921|4921.5|4921|252
1651659520000|2022-05-04 10:18:40|4922|4921.5|4924.5|4923.5|4924.5|4923.5|4922|4921.5|1337
1651659530000|2022-05-04 10:18:50|4924|4924|4923.5|4923|4925|4924|4923|4922.5|551
1651659540000|2022-05-04 10:19:00|4924|4923.5|4926|4925|4926|4925|4924|4923|1060
1651659550000|2022-05-04 10:19:10|4925.5|4925.5|4924|4923.5|4925.5|4925.5|4924|4923|222
1651659560000|2022-05-04 10:19:20|4924.5|4924|4925|4924.5|4926|4925|4924.5|4924|1216
1651659570000|2022-05-04 10:19:30|4925.5|4925|4925.5|4925|4926|4925|4925|4924.5|38
1651659580000|2022-05-04 10:19:40|4925|4924.5|4925|4924.5|4925.5|4925|4925|4924|1358
1651659590000|2022-05-04 10:19:50|4925.5|4925|4925.5|4925|4925.5|4925|4925.5|4924.5|136
1651659600000|2022-05-04 10:20:00|4925|4924.5|4923.5|4923|4925.5|4925|4923.5|4923|2828
1651659610000|2022-05-04 10:20:10|4923|4922.5|4923.5|4922.5|4923.5|4923|4923|4922|2973
1651659620000|2022-05-04 10:20:20|4924|4923|4922|4921|4924|4923|4921.5|4920.5|2206
1651659630000|2022-05-04 10:20:30|4922.5|4921.5|4922|4921.5|4923|4922.5|4922|4921.5|889
1651659640000|2022-05-04 10:20:40|4922.5|4920.5|4919|4918.5|4922.5|4920.5|4919|4918.5|3307
1651659650000|2022-05-04 10:20:50|||||||||20
1651659660000|2022-05-04 10:21:00|4919.5|4918|4918|4917.5|4919.5|4918|4918|4917.5|817
1651659670000|2022-05-04 10:21:10|4918.5|4918|4918|4917|4918.5|4918|4917|4916.5|1472
1651659680000|2022-05-04 10:21:20|4917.5|4916.5|4915.5|4915|4917.5|4916.5|4915.5|4915|1045
1651659690000|2022-05-04 10:21:30|4915|4914.5|4915|4914|4915.5|4915|4914.5|4914|1197
1651659700000|2022-05-04 10:21:40|4914.5|4914.5|4916|4915|4916.5|4916|4914.5|4914|3054
1651659710000|2022-05-04 10:21:50|4915.5|4914.5|4916|4915|4916|4915|4915.5|4914.5|341
1651659720000|2022-05-04 10:22:00|4915.5|4915.5|4918|4917|4918|4917|4915.5|4914.5|639
1651659730000|2022-05-04 10:22:10|4917.5|4917.5|4918|4917|4919|4918|4917.5|4917|293
1651659740000|2022-05-04 10:22:20|4918.5|4917.5|4920|4919|4920|4919|4918.5|4917.5|230
1651659750000|2022-05-04 10:22:30|4919.5||4919.5||4920||4919.5||400
1651659760000|2022-05-04 10:22:40|4919|4918.5|4918.5|4918|4919|4918.5|4918.5|4918|1116
1651659770000|2022-05-04 10:22:50|4919||4919||4919||4919||33
1651659780000|2022-05-04 10:23:00|4918.5|4917.5|4916|4915.5|4918.5|4917.5|4915.5|4915|195
1651659790000|2022-05-04 10:23:10|4916.5|4916|4917.5|4916.5|4917.5|4917|4916.5|4916|1405
1651659800000|2022-05-04 10:23:20|4917|4916|4917.5|4916.5|4918.5|4917.5|4917|4916|1145
1651659810000|2022-05-04 10:23:30|4918|4917|4917|4916.5|4918|4917|4917|4916|743
1651659820000|2022-05-04 10:23:40|4917.5|4916|4918.5|4917.5|4918.5|4917.5|4917.5|4916|122
1651659830000|2022-05-04 10:23:50|4918|4917|4917.5|4917|4918|4917|4917|4916|2613
1651659840000|2022-05-04 10:24:00|4918|4916.5|4917|4916|4918|4917|4916.5|4916|388
1651659850000|2022-05-04 10:24:10|4917.5|4916.5|4917|4916.5|4917.5|4917|4917|4916|0
1651659860000|2022-05-04 10:24:20|4916.5|4916|4916|4915.5|4916.5|4916|4916|4915.5|2157
1651659870000|2022-05-04 10:24:30|4916.5|4916|4917|4916|4917.5|4917|4916.5|4916|1071
1651659880000|2022-05-04 10:24:40|4916.5|4915.5|4916|4915.5|4917|4916.5|4916|4915.5|232
1651659890000|2022-05-04 10:24:50|4915.5|4915|4916|4915|4916|4915.5|4915.5|4915|1678
1651659900000|2022-05-04 10:25:00|4915.5|4914.5|4915|4914.5|4915.5|4915|4914|4913.5|1458
1651659910000|2022-05-04 10:25:10|4915.5|4914|4916|4915.5|4916|4915.5|4915|4914|363
1651659920000|2022-05-04 10:25:20|4916.5|4915|4915.5|4914.5|4916.5|4915.5|4915|4914.5|850
1651659930000|2022-05-04 10:25:30|4915|4915|4915|4914|4915.5|4915|4913.5|4913|2520
1651659940000|2022-05-04 10:25:40|4914.5|4913.5|4914.5|4914|4915|4914|4914|4913.5|33
1651659950000|2022-05-04 10:25:50|4915|4914.5|4915|4914.5|4915|4914.5|4915|4914.5|0
1651659960000|2022-05-04 10:26:00|4915.5|4915|4917|4916|4917|4916|4915|4914|2238
1651659970000|2022-05-04 10:26:10|4916.5|4915.5|4916|4915.5|4917|4916|4916|4915.5|584
1651659980000|2022-05-04 10:26:20|4916.5|4916|4915|4914|4916.5|4916|4915|4914|654
1651659990000|2022-05-04 10:26:30|4914.5|4914.5|4914|4913.5|4915.5|4915|4913.5|4913|10050
1651660000000|2022-05-04 10:26:40|4913.5|4913|4912.5|4911.5|4914|4913.5|4912|4911.5|1372
1651660010000|2022-05-04 10:26:50|4912|4912|4911|4910.5|4912|4912|4910.5|4910|1634
1651660020000|2022-05-04 10:27:00|4911.5|4911|4913.5|4912.5|4913.5|4912.5|4911.5|4911|2570
1651660030000|2022-05-04 10:27:10|4914|4913|4914|4913.5|4914|4913.5|4913|4912.5|1511
1651660040000|2022-05-04 10:27:20|4914.5||4914||4914.5||4914||692
1651660050000|2022-05-04 10:27:30|4913.5|4913|4914|4913.5|4914|4913.5|4913|4912.5|1101
1651660070000|2022-05-04 10:27:50|4913.5|4913|4913.5|4912.5|4913.5|4913|4913|4912.5|469
1651660080000|2022-05-04 10:28:00|4914|4913|4914|4913|4914|4913.5|4914|4913|203
1651660090000|2022-05-04 10:28:10|4913.5|4913.5|4914|4913|4914|4913.5|4913.5|4913|421
1651660100000|2022-05-04 10:28:20||4913.5||4913||4913.5||4913|0
1651660110000|2022-05-04 10:28:30||4913.5||4913.5||4913.5||4913.5|0
1651660120000|2022-05-04 10:28:40|4913.5|4913|4916|4915|4916.5|4916|4913.5|4913|4958
1651660130000|2022-05-04 10:28:50|4915.5|4914.5|4915|4914.5|4915.5|4915|4914.5|4913.5|906
1651660140000|2022-05-04 10:29:00|4915.5|4915|4914.5|4914|4915.5|4915|4914.5|4914|644
1651660150000|2022-05-04 10:29:10||4913.5||4914||4914||4913.5|0
1651660170000|2022-05-04 10:29:30|4915|4914.5|4916|4915|4916|4915.5|4915|4914.5|1157
1651660180000|2022-05-04 10:29:40|4916.5|4915.5|4915|4914.5|4916.5|4916|4915|4914.5|704
1651660190000|2022-05-04 10:29:50|4915.5|4914|4916|4915|4916.5|4916|4914.5|4913.5|4610
1651660200000|2022-05-04 10:30:00|4915.5|4914.5|4915.5|4915|4916|4915|4915.5|4914.5|364
1651660210000|2022-05-04 10:30:10|4916|4914.5|4917|4916.5|4917.5|4917|4916|4914.5|1018
1651660220000|2022-05-04 10:30:20|4917.5|4917|4918|4917.5|4919|4918|4917|4917|748
1651660230000|2022-05-04 10:30:30|4918.5|4918|4918|4917|4918.5|4918|4917.5|4916.5|715
1651660240000|2022-05-04 10:30:40|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|4918|4917|853
1651660250000|2022-05-04 10:30:50|4919|4918|4919|4918.5|4920|4919|4919|4918|813
1651660260000|2022-05-04 10:31:00|4919.5||4919.5||4919.5||4919||0
1651660270000|2022-05-04 10:31:10|4919|4918|4918.5|4917.5|4919|4918|4918.5|4917.5|464
1651660280000|2022-05-04 10:31:20|4918|4917|4917|4916|4918.5|4917.5|4917|4916|1251
1651660290000|2022-05-04 10:31:30|4917.5|4916.5|4916.5|4915.5|4917.5|4917|4916.5|4915.5|252
1651660300000|2022-05-04 10:31:40||4916||4916||4916||4916|0
1651660310000|2022-05-04 10:31:50|||||||||10
1651660320000|2022-05-04 10:32:00|4916|4915.5|4916.5|4915.5|4916.5|4916|4916|4915.5|169
1651660330000|2022-05-04 10:32:10|4917|4916|4917|4916|4917|4916.5|4917|4916|425
1651660340000|2022-05-04 10:32:20|4916.5|4915.5|4917|4916.5|4917|4916.5|4916.5|4915.5|0
1651660350000|2022-05-04 10:32:30|4917.5|4917|4917.5|4917|4917.5|4917|4917.5|4917|1211
1651660360000|2022-05-04 10:32:40|4918|4917.5|4918|4917.5|4918|4917.5|4918|4917.5|441
1651660370000|2022-05-04 10:32:50|4918.5|4918|4919|4918|4919|4918|4918.5|4918|267
1651660380000|2022-05-04 10:33:00|4919.5|4918.5|4919|4918|4919.5|4919|4918|4917.5|1774
1651660390000|2022-05-04 10:33:10|4918.5|4917.5|4917.5|4917|4918.5|4917.5|4917.5|4917|678
1651660400000|2022-05-04 10:33:20|4918|4917.5|4919|4918.5|4919|4918.5|4917.5|4917|1163
1651660410000|2022-05-04 10:33:30|4918.5|4918|4919|4918|4919|4918.5|4918|4917.5|2470
1651660420000|2022-05-04 10:33:40|4918.5|4918.5|4918.5|4917.5|4919|4918.5|4918|4917.5|150
1651660430000|2022-05-04 10:33:50|4918|4918|4918.5|4918|4918.5|4918|4918|4918|0
1651660440000|2022-05-04 10:34:00|||||||||1108
1651660450000|2022-05-04 10:34:10|4918|4917.5|4918|4917.5|4918.5|4917.5|4918|4917.5|217
1651660460000|2022-05-04 10:34:20|||||||||738
1651660470000|2022-05-04 10:34:30|4917.5|4917|4917.5|4916.5|4917.5|4917|4917|4916.5|806
1651660480000|2022-05-04 10:34:40|4917|4916|4915.5|4914.5|4917|4916|4915.5|4914.5|614
1651660490000|2022-05-04 10:34:50|4915|4914|4915|4914|4915|4914.5|4914|4913.5|5005
1651660500000|2022-05-04 10:35:00|4915.5|4914.5|4917.5|4916.5|4918|4917.5|4915.5|4914.5|2121
1651660510000|2022-05-04 10:35:10|4917|4917|4918|4917|4918|4917|4917|4916.5|372
1651660520000|2022-05-04 10:35:20|4917.5|4917.5|4917|4916|4918|4917.5|4916|4915|1273
1651660530000|2022-05-04 10:35:30|4917.5|4916.5|4919|4918.5|4919.5|4918.5|4917.5|4916.5|2538
1651660540000|2022-05-04 10:35:40|4918.5|4918|4919|4918|4919|4918|4917.5|4917|1480
1651660550000|2022-05-04 10:35:50|4918.5|4916|4916.5|4915.5|4919|4917|4916.5|4915.5|7001
1651660560000|2022-05-04 10:36:00|4916|4915|4914|4913.5|4916|4915.5|4914|4913|1397
1651660570000|2022-05-04 10:36:10|4913.5|4913|4912.5|4912|4913.5|4913|4912.5|4911.5|653
1651660580000|2022-05-04 10:36:20|4912|4911.5|4911|4910.5|4912.5|4912|4910.5|4910|1509
1651660600000|2022-05-04 10:36:40|4911.5|4911|4911.5|4911|4911.5|4911|4911.5|4911|712
1651660610000|2022-05-04 10:36:50|4912|4911.5|4913|4912.5|4913|4912.5|4911.5|4911|2175
1651660620000|2022-05-04 10:37:00|4913.5|4913|4913.5|4913|4913.5|4913|4913|4912.5|855
1651660630000|2022-05-04 10:37:10|4913|4912.5|4914|4913.5|4915|4914.5|4912.5|4911.5|2625
1651660640000|2022-05-04 10:37:20|4914.5|4914|4914.5|4913.5|4915.5|4914.5|4913.5|4913|2310
1651660650000|2022-05-04 10:37:30|4914|4913|4913|4912|4914|4913|4912.5|4911.5|881
1651660660000|2022-05-04 10:37:40|4912.5|4912.5|4913|4912.5|4913|4912.5|4912.5|4911.5|222
1651660670000|2022-05-04 10:37:50|4913.5|4913|4913|4912.5|4913.5|4913|4913|4912.5|847
1651660680000|2022-05-04 10:38:00|4913.5|4913|4913.5|4912.5|4913.5|4913|4913|4912.5|150
1651660690000|2022-05-04 10:38:10|4914|4913|4915.5|4914.5|4916|4915|4914|4912.5|722
1651660710000|2022-05-04 10:38:30|4915|4914|4914.5|4913.5|4915|4914.5|4914|4913|1545
1651660720000|2022-05-04 10:38:40|4914|4914|4914|4913|4914.5|4914|4913.5|4913|0
1651660730000|2022-05-04 10:38:50|4913.5|4913.5|4914.5|4914|4914.5|4914|4913.5|4913|213
1651660740000|2022-05-04 10:39:00|4915|4914.5|4915.5|4915|4916|4915.5|4915|4914.5|1225
1651660750000|2022-05-04 10:39:10|4916|4915.5|4916|4915|4916|4915.5|4915.5|4915|351
1651660760000|2022-05-04 10:39:20|4916.5|4915.5|4917|4916.5|4917|4916.5|4916.5|4915.5|0
1651660770000|2022-05-04 10:39:30|4917.5|4917|4918|4917.5|4918|4917.5|4917.5|4917|97
1651660780000|2022-05-04 10:39:40|4917.5|4917|4916|4915.5|4917.5|4917.5|4916|4915.5|301
1651660790000|2022-05-04 10:39:50|4916.5|4916|4916.5|4915.5|4916.5|4916|4916|4915.5|40
1651660800000|2022-05-04 10:40:00|4916|4915|4916|4915.5|4916.5|4916|4915.5|4915|1064
1651660810000|2022-05-04 10:40:10|4916.5|4915|4915|4914.5|4916.5|4916|4915|4914.5|1896
1651660820000|2022-05-04 10:40:20|4914.5|4914|4914|4913.5|4915|4914|4913.5|4912.5|1418
1651660830000|2022-05-04 10:40:30|4914.5|4913|4914.5|4913.5|4914.5|4914|4914|4913|145
1651660840000|2022-05-04 10:40:40|4914|4914|4914.5|4914|4914.5|4914|4914|4913.5|319
1651660850000|2022-05-04 10:40:50|4915|4914.5|4914.5|4914|4915|4914.5|4914|4913.5|863
1651660860000|2022-05-04 10:41:00|4915|4913.5|4915|4914.5|4915|4914.5|4915|4913.5|279
1651660870000|2022-05-04 10:41:10|4915.5|4915|4915.5|4915|4916.5|4915.5|4915.5|4915|1251
1651660880000|2022-05-04 10:41:20|4915|4914.5|4914.5|4914|4915|4914.5|4913.5|4912.5|2862
1651660890000|2022-05-04 10:41:30|4915|4914.5|4913.5|4912.5|4915|4914.5|4913.5|4912|942
1651660900000|2022-05-04 10:41:40|4913|4913|4915|4913.5|4915.5|4914.5|4913|4912.5|4879
1651660910000|2022-05-04 10:41:50|4914.5|4913|4914.5|4913.5|4915|4914|4914|4913|0
1651660920000|2022-05-04 10:42:00|4915|4914|4914.5|4913.5|4915|4914|4914|4913|0
1651660930000|2022-05-04 10:42:10|4914|4913|4914.5|4913.5|4915|4914|4914|4913|0
1651660940000|2022-05-04 10:42:20|4915|4914|4916.5|4915.5|4917|4916|4915|4914|184
1651660950000|2022-05-04 10:42:30|4917.5|4916|4916.5|4915|4918|4917|4916.5|4915|332
1651660960000|2022-05-04 10:42:40|4917|4915.5|4917.5|4916|4917.5|4916|4917|4915.5|0
1651660970000|2022-05-04 10:42:50|4917|4915.5|4918.5|4917|4918.5|4917|4917|4915.5|162
1651660980000|2022-05-04 10:43:00|4918|4916.5|4917|4916|4918.5|4917.5|4917|4915.5|251
1651660990000|2022-05-04 10:43:10|4918|4916.5|4916.5|4915.5|4918|4916.5|4916|4914.5|194
1651661000000|2022-05-04 10:43:20|4916|4914.5|4916|4914.5|4916.5|4915|4916|4914.5|0
1651661010000|2022-05-04 10:43:30|4916.5|4915|4918|4917|4918|4917|4916|4914.5|232
1651661020000|2022-05-04 10:43:40|4917.5|4916.5|4918|4917|4918.5|4917.5|4917.5|4916.5|266
1651661030000|2022-05-04 10:43:50|4917.5|4916.5|4917.5|4916.5|4918.5|4917|4917|4916|4
1651661040000|2022-05-04 10:44:00|4917|4916|4917|4916|4917.5|4916.5|4917|4916|35
1651661050000|2022-05-04 10:44:10|4917.5|4916.5|4919|4917.5|4919.5|4918|4917.5|4916.5|90
1651661060000|2022-05-04 10:44:20|4918.5|4918|4919|4918|4919.5|4918.5|4918.5|4917.5|0
1651661070000|2022-05-04 10:44:30|4919.5|4918.5|4918|4916.5|4919.5|4918.5|4918|4916.5|0
1651661080000|2022-05-04 10:44:40|4917|4916|4916|4915|4917.5|4916|4916|4915|242
1651661090000|2022-05-04 10:44:50|4916.5|4915.5|4917|4916|4917|4916|4916.5|4915.5|112
1651661100000|2022-05-04 10:45:00|4917.5|4916.5|4917|4915.5|4917.5|4916.5|4916.5|4915|133
1651661110000|2022-05-04 10:45:10|4916.5|4915|4916.5|4914.5|4917|4915.5|4916|4914|155
1651661120000|2022-05-04 10:45:20|4916|4915|4917|4916|4917.5|4916.5|4916|4915|94
1651661130000|2022-05-04 10:45:30|4917.5|4916.5|4917|4916|4917.5|4916.5|4917|4916|0
1651661140000|2022-05-04 10:45:40|4917.5|4916.5|4917|4916|4917.5|4916.5|4916.5|4915.5|0
1651661150000|2022-05-04 10:45:50|4916|4915|4916|4915|4916.5|4915.5|4916|4915|222
1651661160000|2022-05-04 10:46:00|4917|4916|4917.5|4916|4917.5|4916|4916.5|4915.5|64
1651661170000|2022-05-04 10:46:10|4917|4916.5|4917.5|4916.5|4918|4917|4917|4916|131
1651661180000|2022-05-04 10:46:20|4918|4917|4917.5|4916.5|4918|4917|4917.5|4916.5|78
1651661190000|2022-05-04 10:46:30|4917|4916|4916|4914.5|4917|4916|4916|4914.5|170
1651661200000|2022-05-04 10:46:40|4916.5|4915|4915.5|4914.5|4916.5|4915|4915|4913.5|50
1651661210000|2022-05-04 10:46:50|4915|4914|4916|4914.5|4917|4916|4915|4914|127
1651661220000|2022-05-04 10:47:00|4915.5|4913|4916|4915|4916|4915|4914.5|4913|21
1651661230000|2022-05-04 10:47:10|4915.5|4914.5|4914.5|4913.5|4916|4915|4914|4912.5|165
1651661240000|2022-05-04 10:47:20|4915.5|4914|4916|4914.5|4916.5|4915|4915.5|4914|183
1651661250000|2022-05-04 10:47:30|4916.5|4915|4916.5|4915.5|4917|4916|4916.5|4915|93
1651661260000|2022-05-04 10:47:40|4917|4916|4917.5|4916.5|4918|4917|4916.5|4915.5|84
1651661270000|2022-05-04 10:47:50|4918.5|4917.5|4920.5|4919|4920.5|4919|4918.5|4917.5|230
1651661280000|2022-05-04 10:48:00|4920|4918.5|4920|4919|4920.5|4919.5|4919.5|4918.5|33
1651661290000|2022-05-04 10:48:10|4919.5|4918.5|4919.5|4918.5|4920|4919|4919.5|4918|0
1651661300000|2022-05-04 10:48:20|4920|4919|4922.5|4921|4922.5|4921.5|4920|4918.5|380
1651661310000|2022-05-04 10:48:30|4923|4921.5|4922.5|4921.5|4923.5|4922|4922.5|4921.5|0
1651661320000|2022-05-04 10:48:40|4923.5|4922|4923|4921.5|4923.5|4922|4922.5|4921.5|127
1651661330000|2022-05-04 10:48:50|4923.5|4922.5|4924.5|4923|4925|4923.5|4923|4922|84
1651661340000|2022-05-04 10:49:00|4925|4923.5|4924.5|4923.5|4925|4923.5|4923|4922|153
1651661350000|2022-05-04 10:49:10|4924|4923|4924|4922.5|4924.5|4923|4923|4922|477
1651661360000|2022-05-04 10:49:20|4923|4922|4923|4921.5|4923.5|4922|4922.5|4921|80
1651661370000|2022-05-04 10:49:30|4923.5|4922|4923|4921.5|4923.5|4922|4922|4921|111
1651661380000|2022-05-04 10:49:40|4922.5|4921|4923|4921.5|4923|4921.5|4922|4921|0
1651661390000|2022-05-04 10:49:50|4922.5|4922|4922.5|4921|4923|4922|4922|4921|0
1651661400000|2022-05-04 10:50:00|4923|4921.5|4922|4920.5|4923|4921.5|4922|4920.5|10
1651661410000|2022-05-04 10:50:10|4922.5|4921|4922.5|4921|4922.5|4921|4922|4920.5|0
1651661420000|2022-05-04 10:50:20|4922|4920.5|4922.5|4921|4922.5|4921|4922|4920.5|0
1651661430000|2022-05-04 10:50:30|4922|4920.5|4922|4920.5|4922|4920.5|4922|4920.5|0
1651661440000|2022-05-04 10:50:40|4922.5|4921.5|4920.5|4919|4922.5|4921.5|4920.5|4919|2
1651661450000|2022-05-04 10:50:50|4920|4920|4924|4923|4924|4923|4920|4919.5|680
1651661460000|2022-05-04 10:51:00|4924.5|4922.5|4924.5|4923|4924.5|4923|4923|4922|60
1651661470000|2022-05-04 10:51:10|4924|4922.5|4925|4923.5|4925|4923.5|4923.5|4922.5|35
1651661480000|2022-05-04 10:51:20|4924.5|4923|4923|4922|4925|4923.5|4923|4922|29
1651661490000|2022-05-04 10:51:30|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|4923|4922|0
1651661510000|2022-05-04 10:51:50|4924|4923|4924|4922.5|4924|4923|4923.5|4922|447
1651661520000|2022-05-04 10:52:00|4923.5|4922|4923.5|4922|4924|4923|4923|4922|0
1651661530000|2022-05-04 10:52:10|4924|4922.5|4921.5|4920.5|4924|4922.5|4921.5|4920.5|64
1651661540000|2022-05-04 10:52:20|4922|4921|4921.5|4920.5|4922|4921|4921.5|4920|61
1651661550000|2022-05-04 10:52:30|4922|4921|4922|4921|4923|4922|4921.5|4920.5|254
1651661560000|2022-05-04 10:52:40|4921|4920.5|4921|4920|4921.5|4920.5|4921|4919.5|0
1651661570000|2022-05-04 10:52:50|4921.5|4920.5|4921.5|4920|4921.5|4920.5|4921|4919.5|50
1651661580000|2022-05-04 10:53:00|4921|4920.5|4921.5|4920.5|4921.5|4920.5|4921|4920.5|0
1651661590000|2022-05-04 10:53:10|4922|4920|4922.5|4921|4922.5|4921|4921.5|4920|66
1651661600000|2022-05-04 10:53:20|4922|4920.5|4925|4923.5|4925|4923.5|4922|4920.5|46
1651661610000|2022-05-04 10:53:30|4924.5|4923|4925|4924|4926|4924.5|4924.5|4923|150
1651661620000|2022-05-04 10:53:40|4924.5|4923.5|4924|4922.5|4925|4924|4924|4922.5|83
1651661630000|2022-05-04 10:53:50|4924.5|4923|4923.5|4922.5|4924.5|4923|4923|4922|45
1651661640000|2022-05-04 10:54:00|4923|4922|4923.5|4922.5|4924|4923|4923|4922|50
1651661650000|2022-05-04 10:54:10|4924|4923|4923.5|4922.5|4924|4923|4923.5|4922.5|0
1651661660000|2022-05-04 10:54:20|4924|4923|4923.5|4922|4924|4923|4923|4922|0
1651661670000|2022-05-04 10:54:30|4924|4922.5|4923.5|4922.5|4924|4922.5|4923.5|4922|30
1651661680000|2022-05-04 10:54:40|4924|4923|4923|4921.5|4924|4923|4923|4921.5|191
1651661690000|2022-05-04 10:54:50|4922|4921|4921.5|4920.5|4922|4921|4921.5|4920.5|150
1651661700000|2022-05-04 10:55:00|4922|4921|4921.5|4920.5|4922|4921|4921|4920|12
1651661710000|2022-05-04 10:55:10|4922.5|4920|4923|4922|4923|4922|4922|4920|100
1651661720000|2022-05-04 10:55:20|4922.5|4921.5|4924|4923|4924|4923|4922.5|4921.5|7
1651661730000|2022-05-04 10:55:30|4923.5|4922.5|4925.5|4924|4926.5|4924.5|4923.5|4922.5|165
1651661740000|2022-05-04 10:55:40|4926|4924.5|4926|4924.5|4926|4924.5|4925.5|4924|150
1651661750000|2022-05-04 10:55:50|4926.5|4925.5|4926|4924.5|4927|4926|4925.5|4924|135
1651661760000|2022-05-04 10:56:00|4925.5|4925|4923.5|4922|4925.5|4925|4923.5|4922|188
1651661770000|2022-05-04 10:56:10|4924|4922.5|4923.5|4922.5|4924.5|4923|4923|4922|0
1651661780000|2022-05-04 10:56:20|4924|4923|4923.5|4922.5|4924|4923|4923.5|4922.5|0
1651661790000|2022-05-04 10:56:30|4924|4923|4924|4923|4924|4923|4923.5|4922.5|0
1651661800000|2022-05-04 10:56:40|4923|4922|4923|4921.5|4923|4922|4922.5|4921.5|230
1651661810000|2022-05-04 10:56:50|4923|4921.5|4923.5|4923|4923.5|4923|4923|4921.5|1151
1651661820000|2022-05-04 10:57:00|4924|4923.5|4922.5|4921.5|4924|4923.5|4922.5|4921.5|629
1651661830000|2022-05-04 10:57:10|4922|4922|4923|4922|4923|4922|4922|4921.5|112
1651661840000|2022-05-04 10:57:20|4922.5|4922.5|4923.5|4922.5|4923.5|4922.5|4922.5|4922.5|0
1651661850000|2022-05-04 10:57:30|4924|4923|4922.5|4922|4924|4923|4922.5|4922|846
1651661860000|2022-05-04 10:57:40|4923|4922.5|4923|4922.5|4923.5|4922.5|4923|4922.5|228
1651661870000|2022-05-04 10:57:50|4922.5|4922|4922.5|4922|4923|4922.5|4922.5|4922|488
1651661880000|2022-05-04 10:58:00|4922|4921.5|4921.5|4921|4922|4921.5|4921|4920.5|926
1651661890000|2022-05-04 10:58:10|4922|4921.5|4922|4921.5|4922|4921.5|4921.5|4921.5|644
1651661900000|2022-05-04 10:58:20|4921.5|4921|4921.5|4921|4922|4921.5|4921.5|4921|0
1651661910000|2022-05-04 10:58:30|4922|4921.5|4921.5|4920.5|4922|4921.5|4921.5|4920.5|34
1651661920000|2022-05-04 10:58:40|4922|4921|4921.5|4921|4922|4921|4921|4920.5|0
1651661940000|2022-05-04 10:59:00|4922|4921.5|4923|4922.5|4924|4923|4922|4921.5|2537
1651661950000|2022-05-04 10:59:10|4923.5|4923|4924|4923|4924|4923|4923.5|4923|0
1651661960000|2022-05-04 10:59:20|4923.5|4922.5|4922|4921|4924|4923|4922|4921|1053
1651661970000|2022-05-04 10:59:30|4921.5|4920.5|4920.5|4920|4921.5|4921|4920|4919.5|881
1651661980000|2022-05-04 10:59:40|4920|4919.5|4920|4919.5|4920|4919.5|4919.5|4918.5|259
1651661990000|2022-05-04 10:59:50|4920.5|4920|4920.5|4920|4920.5|4920|4919.5|4919|444
1651662000000|2022-05-04 11:00:00|4920|4919.5|4918.5|4918|4920.5|4919.5|4918.5|4918|121
1651662010000|2022-05-04 11:00:10|4919|4918.5|4920|4919.5|4920|4919.5|4918.5|4918.5|1182
1651662020000|2022-05-04 11:00:20|4919.5|4919|4920|4919|4920|4919.5|4919.5|4918.5|345
1651662030000|2022-05-04 11:00:30|4919.5||4919.5||4920||4919.5||300
1651662040000|2022-05-04 11:00:40|4920||4920||4920||4919.5||0
1651662050000|2022-05-04 11:00:50|4919.5|4919.5|4920.5|4919.5|4920.5|4920|4919.5|4919|1044
1651662060000|2022-05-04 11:01:00|4921|4920|4922|4921.5|4922.5|4921.5|4921|4920|1048
1651662070000|2022-05-04 11:01:10|4922.5|4922|4922.5|4921.5|4922.5|4922|4922|4921.5|300
1651662080000|2022-05-04 11:01:20|4922|4922|4922.5|4921.5|4922.5|4922|4922|4921.5|150
1651662090000|2022-05-04 11:01:30||4922||4922||4922||4922|0
1651662100000|2022-05-04 11:01:40|4923|4922.5|4923|4922|4924|4923.5|4922.5|4922|1043
1651662110000|2022-05-04 11:01:50|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|0
1651662120000|2022-05-04 11:02:00|4923|4922|4922|4921.5|4923|4922.5|4921.5|4921|1230
1651662130000|2022-05-04 11:02:10|4922.5|4921|4921.5|4921|4922.5|4921.5|4921.5|4921|259
1651662140000|2022-05-04 11:02:20|4922|4921.5|4920.5|4919.5|4922|4921.5|4920.5|4919.5|2605
1651662150000|2022-05-04 11:02:30|4920|4920|4919|4918|4920.5|4920|4918.5|4917|876
1651662160000|2022-05-04 11:02:40|4919.5|4918.5|4919|4918|4920.5|4920|4918.5|4918|1265
1651662170000|2022-05-04 11:02:50|4919.5|4918.5|4920|4919|4920|4919|4919.5|4918.5|52
1651662180000|2022-05-04 11:03:00|4919.5|4918.5|4917|4916|4919.5|4918.5|4916|4915|762
1651662190000|2022-05-04 11:03:10|4917.5|4916.5|4916.5|4916|4917.5|4916.5|4916.5|4916|0
1651662200000|2022-05-04 11:03:20|4916|4915.5|4916.5|4915.5|4916.5|4916|4916|4915|353
1651662210000|2022-05-04 11:03:30|4917|4916|4915|4914.5|4917|4916.5|4915|4914|1731
1651662220000|2022-05-04 11:03:40|4915.5|4915|4915|4914.5|4916.5|4915.5|4914.5|4914|1199
1651662230000|2022-05-04 11:03:50|4914.5|4914|4915.5|4915|4915.5|4915|4914|4913|574
1651662240000|2022-05-04 11:04:00|4916|4915.5|4915|4914|4916.5|4915.5|4915|4914|453
1651662250000|2022-05-04 11:04:10|4914.5|4914.5|4915|4914.5|4915|4914.5|4914.5|4914.5|150
1651662260000|2022-05-04 11:04:20|4914.5|4914|4915.5|4914.5|4915.5|4914.5|4914.5|4914|611
1651662270000|2022-05-04 11:04:30|4915|4914|4915.5|4914.5|4915.5|4914.5|4915|4914|213
1651662280000|2022-05-04 11:04:40|4915|4914|4914.5|4913.5|4915|4914|4913.5|4913|501
1651662290000|2022-05-04 11:04:50|4914|4914|4913.5|4912.5|4914|4914|4913.5|4912.5|62
1651662300000|2022-05-04 11:05:00|4913|4912|4912.5|4911.5|4913|4912.5|4912|4911|2108
1651662310000|2022-05-04 11:05:10|4913|4912|4913|4912.5|4913.5|4913|4913|4912|1095
1651662320000|2022-05-04 11:05:20|4913.5|4913|4914.5|4913.5|4914.5|4914|4913|4913|837
1651662330000|2022-05-04 11:05:30|4914|4913|4914.5|4913.5|4914.5|4913.5|4913.5|4913|339
1651662340000|2022-05-04 11:05:40|4914|4914|4914|4913.5|4914|4914|4914|4913.5|100
1651662350000|2022-05-04 11:05:50|4914.5|4914|4914|4913.5|4915.5|4915|4914|4913.5|893
1651662360000|2022-05-04 11:06:00|4914.5|4914|4914.5|4914|4915.5|4914.5|4914|4913.5|1760
1651662370000|2022-05-04 11:06:10|4914|4913.5|4914|4913.5|4914|4913.5|4913.5|4912.5|952
1651662390000|2022-05-04 11:06:30|4914.5|4914|4916.5|4915.5|4916.5|4915.5|4914.5|4914|1689
1651662400000|2022-05-04 11:06:40|4917|4916|4916.5|4915.5|4917|4916.5|4916|4915.5|767
1651662410000|2022-05-04 11:06:50|4916|4916|4916.5|4915.5|4916.5|4916|4915.5|4914.5|171
1651662420000|2022-05-04 11:07:00|4917|4916|4917.5|4917|4917.5|4917|4917|4915.5|480
1651662430000|2022-05-04 11:07:10|4918|4917.5|4919|4918.5|4919.5|4918.5|4918|4917.5|504
1651662440000|2022-05-04 11:07:20|4918.5|4918|4918.5|4918|4919|4918|4918|4917.5|1171
1651662450000|2022-05-04 11:07:30|4919|4918.5|4920|4919.5|4920|4919.5|4919|4918.5|107
1651662460000|2022-05-04 11:07:40|4920.5|4920|4922|4921.5|4922|4921.5|4920.5|4920|1776
1651662470000|2022-05-04 11:07:50|4921.5|4921|4921.5|4920.5|4921.5|4921|4921|4920.5|115
1651662480000|2022-05-04 11:08:00|4922|4921|4921.5|4920.5|4922.5|4922|4921|4920.5|2155
1651662490000|2022-05-04 11:08:10|4921|4921|4921.5|4921|4921.5|4921|4921|4920.5|211
1651662500000|2022-05-04 11:08:20|4922|4921.5|4921.5|4920.5|4922|4921.5|4921.5|4920.5|67
1651662510000|2022-05-04 11:08:30|4922|4921|4923|4922.5|4923|4922.5|4921.5|4920.5|878
1651662520000|2022-05-04 11:08:40|4923.5||4923.5||4924||4923||119
1651662530000|2022-05-04 11:08:50|4924|4923|4924|4923.5|4924|4923.5|4924|4923|34
1651662540000|2022-05-04 11:09:00|4924.5|4924|4924|4923.5|4924.5|4924|4923.5|4923|1148
1651662550000|2022-05-04 11:09:10|4924.5|4923|4924.5|4923.5|4924.5|4924|4924.5|4923|451
1651662560000|2022-05-04 11:09:20|4925|4924|4925.5|4925|4926.5|4925.5|4925|4924|977
1651662570000|2022-05-04 11:09:30|4925|4924.5|4925|4924|4926|4925|4924|4923.5|1316
1651662580000|2022-05-04 11:09:40|4924.5|4923.5|4924.5|4924|4924.5|4924|4924|4923|330
1651662590000|2022-05-04 11:09:50|4924|4923.5|4925.5|4925|4925.5|4925|4923.5|4923|1661
1651662600000|2022-05-04 11:10:00|4925|4924.5|4923|4922.5|4925|4924.5|4922.5|4922|1727
1651662610000|2022-05-04 11:10:10||4922||4922||4922||4922|377
1651662620000|2022-05-04 11:10:20|4922.5|4922.5|4923|4922|4923|4922.5|4922|4921.5|1074
1651662630000|2022-05-04 11:10:30|4923.5|4922.5|4924|4923|4924.5|4923.5|4923.5|4922.5|524
1651662640000|2022-05-04 11:10:40|4924.5|4923.5|4924.5|4924|4924.5|4924|4924.5|4923.5|43
1651662650000|2022-05-04 11:10:50|4924|4923.5|4924.5|4923.5|4924.5|4923.5|4923.5|4922.5|745
1651662660000|2022-05-04 11:11:00|4924|4924|4924.5|4923.5|4924.5|4924|4924|4923.5|697
1651662680000|2022-05-04 11:11:20|4924|4924|4923.5|4923|4924|4924|4923.5|4922.5|1447
1651662690000|2022-05-04 11:11:30|4923|4922.5|4923.5|4923|4923.5|4923|4923|4922.5|641
1651662710000|2022-05-04 11:11:50|4924|4923.5|4924|4923.5|4924|4923.5|4924|4923.5|471
1651662720000|2022-05-04 11:12:00||4923||4923.5||4923.5||4923|451
1651662730000|2022-05-04 11:12:10|4924.5|4924|4924.5|4923.5|4925|4924.5|4923.5|4923|2367
1651662740000|2022-05-04 11:12:20|4925|4924|4926|4925|4926|4925|4925|4924|311
1651662750000|2022-05-04 11:12:30|4925.5|4924.5|4924.5|4924|4925.5|4924.5|4924.5|4923.5|212
1651662760000|2022-05-04 11:12:40|4924|4923.5|4924.5|4924|4924.5|4924|4924|4923.5|505
1651662770000|2022-05-04 11:12:50|4924|4923.5|4923.5|4923|4924|4924|4923.5|4922.5|245
1651662780000|2022-05-04 11:13:00|4923|4922.5|4924|4923.5|4924|4923.5|4923|4922.5|836
1651662790000|2022-05-04 11:13:10|4923.5|4923|4924.5|4923.5|4924.5|4923.5|4923.5|4923|1046
1651662800000|2022-05-04 11:13:20||4924||4924||4924||4923.5|0
1651662810000|2022-05-04 11:13:30|4925|4924.5|4925|4924.5|4926|4925|4925|4924.5|641
1651662820000|2022-05-04 11:13:40|4925.5|4925|4925.5|4925|4926|4925|4925.5|4925|183
1651662840000|2022-05-04 11:14:00|4926|4925.5|4928|4927.5|4928.5|4927.5|4926|4925.5|3670
1651662850000|2022-05-04 11:14:10|4927.5|4927|4926.5|4925.5|4927.5|4927|4926|4925|1363
1651662860000|2022-05-04 11:14:20|4927|4926|4927.5|4926.5|4927.5|4927|4926.5|4926|456
1651662870000|2022-05-04 11:14:30|4927|4927|4928.5|4927.5|4928.5|4927.5|4927|4927|248
1651662880000|2022-05-04 11:14:40|4928|4928|4927|4926.5|4928.5|4928|4927|4926.5|996
1651662890000|2022-05-04 11:14:50|4926.5|4926|4926|4925.5|4927|4926|4925.5|4925|296
1651662900000|2022-05-04 11:15:00|4925.5|4925|4926.5|4925.5|4926.5|4925.5|4925.5|4925|722
1651662910000|2022-05-04 11:15:10|4926|4926|4924|4923.5|4926.5|4926|4923.5|4923|660
1651662920000|2022-05-04 11:15:20|4924.5|4924|4925.5|4924.5|4926|4925|4924.5|4924|816
1651662930000|2022-05-04 11:15:30|4925|4925|4926.5|4926|4926.5|4926|4925|4924.5|558
1651662940000|2022-05-04 11:15:40|4927|4926.5|4927.5|4927|4928|4927|4927|4926|579
1651662950000|2022-05-04 11:15:50|4927|4926.5|4926.5|4925.5|4927|4926.5|4926|4925.5|575
1651662960000|2022-05-04 11:16:00||4926||4926||4926||4926|0
1651662970000|2022-05-04 11:16:10|4927|4926.5|4927|4926.5|4927|4926.5|4926.5|4926|538
1651662980000|2022-05-04 11:16:20|4926.5|4926|4925|4924|4926.5|4926|4924.5|4924|800
1651662990000|2022-05-04 11:16:30||4924.5||4924.5||4924.5||4924.5|0
1651663010000|2022-05-04 11:16:50|4925.5|4925|4925.5|4925|4925.5|4925|4925.5|4925|350
1651663030000|2022-05-04 11:17:10|4925|4924.5|4924.5|4924|4925.5|4924.5|4924.5|4923.5|1158
1651663040000|2022-05-04 11:17:20|4924|4923.5|4922|4921.5|4924|4923.5|4922|4921.5|1066
1651663050000|2022-05-04 11:17:30|4922.5|4922|4920.5|4920|4922.5|4922|4920.5|4920|472
1651663060000|2022-05-04 11:17:40|4921|4920.5|4920.5|4919.5|4921|4920.5|4920.5|4919.5|0
1651663070000|2022-05-04 11:17:50|4921|4920|4921|4920.5|4921|4920.5|4921|4919.5|393
1651663080000|2022-05-04 11:18:00|4921.5|4921|4923.5|4922.5|4924|4923.5|4921.5|4921|4876
1651663090000|2022-05-04 11:18:10|4924|4923|4926|4925|4926|4925.5|4924|4923|1652
1651663100000|2022-05-04 11:18:20|4926.5|4925.5|4928|4927.5|4929.5|4928.5|4926|4925|16728
1651663110000|2022-05-04 11:18:30|4928.5|4927|4927.5|4927|4928.5|4927.5|4927|4926|896
1651663120000|2022-05-04 11:18:40|||||||||23
1651663130000|2022-05-04 11:18:50|4927|4926.5|4927.5|4927|4927.5|4927|4927|4926.5|400
1651663140000|2022-05-04 11:19:00|4927|4926.5|4929|4928|4929|4928|4927|4926.5|1450
1651663150000|2022-05-04 11:19:10|4929.5|4928.5|4929|4928|4930|4929|4928.5|4928|436
1651663160000|2022-05-04 11:19:20|4929.5|4928.5|4929.5|4929|4930|4929.5|4929.5|4928.5|1398
1651663180000|2022-05-04 11:19:40|4929|4928.5|4929.5|4928.5|4929.5|4929|4929|4928.5|1508
1651663190000|2022-05-04 11:19:50|4929||4929||4929.5||4929||0
1651663200000|2022-05-04 11:20:00|4929.5|4929|4930|4929|4930|4929|4929|4928.5|938
1651663210000|2022-05-04 11:20:10|4930.5|4929.5|4932.5|4932|4932.5|4932|4930.5|4929.5|5393
1651663220000|2022-05-04 11:20:20|4933|4932.5|4936|4935.5|4936|4935.5|4933|4932.5|2318
1651663230000|2022-05-04 11:20:30|4935.5|4935|4935.5|4935|4935.5|4935|4934|4933|1650
1651663240000|2022-05-04 11:20:40|4936|4934|4936.5|4936|4937.5|4937|4934.5|4934|2607
1651663250000|2022-05-04 11:20:50|4937|4935.5|4936.5|4935.5|4937|4936.5|4936.5|4935.5|543
1651663260000|2022-05-04 11:21:00|4937|4936|4936.5|4936|4938|4937|4936|4935|736
1651663270000|2022-05-04 11:21:10|4937|4936.5|4937.5|4936.5|4937.5|4937|4936.5|4936.5|150
1651663280000|2022-05-04 11:21:20|4937|4936|4936.5|4935.5|4937|4936|4936|4935.5|1106
1651663290000|2022-05-04 11:21:30|4936|4935|4936|4935|4936|4935|4936|4935|0
1651663300000|2022-05-04 11:21:40|4935.5|4934.5|4935.5|4935|4935.5|4935|4935.5|4934.5|152
1651663310000|2022-05-04 11:21:50|4936|4935.5|4936|4935.5|4936|4935.5|4936|4935.5|36
1651663320000|2022-05-04 11:22:00|4936.5|4936|4939.5|4938.5|4939.5|4938.5|4936.5|4936|1536
1651663330000|2022-05-04 11:22:10|4940|4939|4940|4939|4940|4939|4940|4939|181
1651663340000|2022-05-04 11:22:20|4939.5|4938.5|4939.5|4939|4939.5|4939|4939.5|4938.5|579
1651663350000|2022-05-04 11:22:30|4940||4939.5||4940||4939.5||201
1651663360000|2022-05-04 11:22:40|4940|4938.5|4939.5|4938.5|4940|4939.5|4939.5|4938.5|3053
1651663370000|2022-05-04 11:22:50|4939|4938|4937|4936|4939|4938|4936.5|4936|1894
1651663380000|2022-05-04 11:23:00|4937.5|4936.5|4939|4938.5|4939|4938.5|4937.5|4936.5|310
1651663390000|2022-05-04 11:23:10|4939.5|4939|4939.5|4939|4939.5|4939|4939.5|4939|313
1651663400000|2022-05-04 11:23:20|4940|4938.5|4940|4939|4940|4939|4939.5|4938.5|1465
1651663410000|2022-05-04 11:23:30|4939.5|4939.5|4939|4938.5|4940|4939.5|4938|4937|3013
1651663420000|2022-05-04 11:23:40|4939.5|4939|4942.5|4942|4944|4943|4939.5|4939|19938
1651663430000|2022-05-04 11:23:50|4942|4941.5|4941|4940|4942.5|4941.5|4938|4937.5|1551
1651663440000|2022-05-04 11:24:00|4940.5|4939.5|4940|4939|4940.5|4939.5|4939|4938|549
1651663450000|2022-05-04 11:24:10|4939.5|4939.5|4941|4940|4941|4940|4939.5|4939|0
1651663460000|2022-05-04 11:24:20|4940.5|4939.5|4940|4939|4941|4939.5|4940|4939|273
1651663470000|2022-05-04 11:24:30|4940.5|4939.5|4939.5|4938.5|4940.5|4939.5|4938.5|4938|1381
1651663480000|2022-05-04 11:24:40|4940|4939|4940|4939.5|4940|4939.5|4940|4939|0
1651663490000|2022-05-04 11:24:50|4940.5|4940|4940|4939.5|4940.5|4940|4940|4939.5|229
1651663500000|2022-05-04 11:25:00|4939.5|4939|4939.5|4939|4940|4939|4939|4938.5|194
1651663510000|2022-05-04 11:25:10|4939|4938.5|4940.5|4939.5|4940.5|4939.5|4939|4938.5|1510
1651663520000|2022-05-04 11:25:20|4941|4940|4941.5|4940.5|4941.5|4940.5|4941|4940|314
1651663530000|2022-05-04 11:25:30|4941|4940|4941.5|4941|4942|4941.5|4940|4939.5|855
1651663540000|2022-05-04 11:25:40|4941|4940.5|4942.5|4941.5|4943|4942|4941|4940.5|648
1651663560000|2022-05-04 11:26:00|4942|4941|4941.5|4941|4942|4941|4941.5|4941|299
1651663570000|2022-05-04 11:26:10|4941|4940.5|4942|4941.5|4942|4941.5|4941|4940.5|539
1651663580000|2022-05-04 11:26:20|4942.5|4942|4943|4942.5|4943|4942.5|4941.5|4941|9385
1651663590000|2022-05-04 11:26:30|4942.5|4942|4943|4942.5|4943.5|4943|4942.5|4942|947
1651663600000|2022-05-04 11:26:40|4943.5|4943|4943|4942.5|4943.5|4943|4943|4942.5|101
1651663610000|2022-05-04 11:26:50|4943.5|4942|4943|4942.5|4943.5|4942.5|4943|4942|595
1651663620000|2022-05-04 11:27:00|4942.5|4942|4942.5|4942|4942.5|4942|4942|4941.5|688
1651663630000|2022-05-04 11:27:10|4942|4941.5|4942|4941.5|4942|4941.5|4942|4941.5|320
1651663640000|2022-05-04 11:27:20|4942.5|4942|4942|4941.5|4942.5|4942|4942|4941.5|216
1651663650000|2022-05-04 11:27:30|4942.5|4942|4943|4942.5|4943|4942.5|4942|4942|531
1651663660000|2022-05-04 11:27:40|4942.5|4942|4942.5|4942|4942.5|4942|4942.5|4942|36
1651663670000|2022-05-04 11:27:50|4943|4942.5|4943|4942.5|4943|4942.5|4943|4942.5|40
1651663680000|2022-05-04 11:28:00|4943.5|4943|4944.5|4943.5|4944.5|4944|4943.5|4943|1378
1651663690000|2022-05-04 11:28:10|4944|4944|4945|4944|4945|4944|4944|4944|168
1651663700000|2022-05-04 11:28:20||4944.5||4944||4944.5||4944|0
1651663710000|2022-05-04 11:28:30|4945.5|4944.5|4945.5|4945|4946|4945|4944.5|4944|2653
1651663720000|2022-05-04 11:28:40|4946|4944.5|4946|4945|4946|4945|4945.5|4944.5|204
1651663730000|2022-05-04 11:28:50|4945.5|4944.5|4945.5|4944.5|4946|4944.5|4945.5|4944.5|592
1651663740000|2022-05-04 11:29:00|4946|4945|4945.5|4945|4946|4945.5|4945.5|4945|188
1651663750000|2022-05-04 11:29:10|4946|4945.5|4946|4945.5|4946|4945.5|4945.5|4945|507
1651663760000|2022-05-04 11:29:20|4946.5|4946|4946.5|4945.5|4946.5|4946|4946|4945|1142
1651663770000|2022-05-04 11:29:30|4946|4946|4946|4945.5|4946|4946|4946|4945.5|0
1651663780000|2022-05-04 11:29:40|4945.5|4945|4946|4945|4946|4945|4945.5|4944.5|265
1651663790000|2022-05-04 11:29:50|4946.5|4945.5|4945.5|4945|4946.5|4946|4945.5|4945|707
1651663800000|2022-05-04 11:30:00|4945|4944.5|4944|4943|4945|4944.5|4944|4943|1995
1651663810000|2022-05-04 11:30:10||4943.5||4943.5||4943.5||4943.5|0
1651663820000|2022-05-04 11:30:20|4944.5|4944|4946|4945|4946|4945|4944.5|4944|2247
1651663830000|2022-05-04 11:30:30|4946.5|4945.5|4946.5|4945.5|4946.5|4945.5|4946.5|4945.5|0
1651663840000|2022-05-04 11:30:40|4946|4946|4946.5|4946|4947|4946|4946|4945.5|231
1651663850000|2022-05-04 11:30:50|4946|4945.5|4947|4946.5|4947|4946.5|4946|4945.5|1002
1651663860000|2022-05-04 11:31:00|4947.5|4947|4948|4947.5|4948|4947.5|4947|4946.5|3260
1651663870000|2022-05-04 11:31:10|4947.5|4947|4947.5|4946.5|4948|4947.5|4947|4946.5|1707
1651663880000|2022-05-04 11:31:20|4947|4947|4947|4946.5|4947|4947|4946.5|4945.5|940
1651663890000|2022-05-04 11:31:30|||||||||46
1651663900000|2022-05-04 11:31:40|4946.5|4946|4946.5|4945.5|4947|4946.5|4946|4945|953
1651663910000|2022-05-04 11:31:50|4947|4946|4947|4946|4947|4946|4947|4945.5|550
1651663920000|2022-05-04 11:32:00|4946.5|4945.5|4946.5|4945.5|4947|4946.5|4946.5|4945.5|627
1651663930000|2022-05-04 11:32:10|4946|4946|4946.5|4945.5|4946.5|4946|4946|4945.5|0
1651663940000|2022-05-04 11:32:20||4946||4946||4946||4946|0
1651663950000|2022-05-04 11:32:30|4946|4945.5|4946.5|4946|4946.5|4946|4946|4945|904
1651663960000|2022-05-04 11:32:40|4946|4945.5|4946|4945|4946.5|4945.5|4945|4944|585
1651663970000|2022-05-04 11:32:50|4946.5|4945.5|4947|4946|4947.5|4947|4946|4945|1255
1651663980000|2022-05-04 11:33:00|4946.5|4945.5|4946|4945.5|4946.5|4945.5|4946|4945|570
1651663990000|2022-05-04 11:33:10|||||||||80
1651664000000|2022-05-04 11:33:20|4945.5|4945|4946|4945|4946|4945|4945.5|4945|835
1651664010000|2022-05-04 11:33:30|4945.5|4945.5|4945.5|4945|4945.5|4945.5|4945.5|4945|11
1651664020000|2022-05-04 11:33:40|4945|4944.5|4945|4944.5|4945|4944.5|4944.5|4944|439
1651664030000|2022-05-04 11:33:50|4944.5|4944|4944.5|4944|4945|4944.5|4944|4943.5|2031
1651664040000|2022-05-04 11:34:00|4945|4944.5|4945|4944.5|4945|4944.5|4945|4944.5|536
1651664050000|2022-05-04 11:34:10|4945.5|4945|4945.5|4944.5|4945.5|4945|4944.5|4944|1582
1651664060000|2022-05-04 11:34:20|4946|4945|4946.5|4945.5|4946.5|4946|4946|4945|484
1651664070000|2022-05-04 11:34:30|4947|4946|4947|4946|4947.5|4946.5|4947|4946|266
1651664080000|2022-05-04 11:34:40|4946.5|4946.5|4946.5|4945.5|4947|4946.5|4946|4945.5|673
1651664090000|2022-05-04 11:34:50|4946|4946|4946.5|4946|4947|4946.5|4946|4946|356
1651664100000|2022-05-04 11:35:00|4946|4945.5|4945.5|4944.5|4946.5|4945.5|4945.5|4944.5|1179
1651664110000|2022-05-04 11:35:10||4945||4945||4945||4944.5|0
1651664120000|2022-05-04 11:35:20|4945|4944.5|4946|4945.5|4950|4948|4945|4944.5|19745
1651664130000|2022-05-04 11:35:30|4946.5|4945|4944.5|4944|4946.5|4946|4944|4943.5|5304
1651664140000|2022-05-04 11:35:40|4944|4943.5|4944|4943|4944|4943.5|4944|4943|165
1651664150000|2022-05-04 11:35:50|4943.5|4943.5|4944.5|4943.5|4944.5|4943.5|4943.5|4943|1276
1651664160000|2022-05-04 11:36:00|4944|4944|4945|4944|4945|4944|4944|4944|488
1651664170000|2022-05-04 11:36:10|4945.5|4944.5|4946|4945.5|4946.5|4945.5|4945.5|4944|2265
1651664180000|2022-05-04 11:36:20|4946.5|4946|4947|4946.5|4947|4946.5|4946|4946|150
1651664190000|2022-05-04 11:36:30|4946.5|4946|4945.5|4945|4946.5|4946|4944.5|4944|2715
1651664200000|2022-05-04 11:36:40|4945|4944.5|4944|4943|4945|4944.5|4944|4943|445
1651664210000|2022-05-04 11:36:50|4944.5|4943.5|4945.5|4945|4946|4945|4944.5|4943|1367
1651664230000|2022-05-04 11:37:10|4948|4947.5|4944|4943.5|4948|4947.5|4944|4943|10857
1651664240000|2022-05-04 11:37:20|4946.5|4946|4944|4943.5|4946.5|4946|4944|4943|10818
1651664250000|2022-05-04 11:37:30|4944.5|4943|4943.5|4942.5|4946|4945|4943.5|4942.5|7283
1651664260000|2022-05-04 11:37:40|4944|4943|4944.5|4944|4945|4944|4943.5|4943|2660
1651664270000|2022-05-04 11:37:50|4944|4943.5|4944|4943.5|4944|4943.5|4944|4943.5|587
1651664280000|2022-05-04 11:38:00|4943.5|4943|4944.5|4944|4946|4944.5|4943.5|4943|8841
1651664290000|2022-05-04 11:38:10|4944|4943.5|4944|4943|4944|4944|4943|4942.5|3134
1651664300000|2022-05-04 11:38:20|4943.5|4943.5|4943.5|4943|4944.5|4943.5|4943|4942|3631
1651664310000|2022-05-04 11:38:30|4944|4942.5|4944|4943|4944|4943.5|4943.5|4942.5|3576
1651664320000|2022-05-04 11:38:40|4943|4942.5|4943.5|4943|4944|4943|4943|4942.5|2366
1651664330000|2022-05-04 11:38:50|4944|4943.5|4944|4943|4944|4943.5|4943.5|4943|824
1651664340000|2022-05-04 11:39:00|4943.5||4943.5||4943.5||4943.5||16
1651664350000|2022-05-04 11:39:10|4944|4943.5|4945|4944|4945|4944|4944|4943.5|1859
1651664360000|2022-05-04 11:39:20|4944.5|4944.5|4944.5|4944|4944.5|4944.5|4944.5|4944|860
1651664370000|2022-05-04 11:39:30|4945|4944.5|4944.5|4944|4945|4944.5|4944.5|4943.5|1639
1651664380000|2022-05-04 11:39:40|4945|4944.5|4944.5|4944|4945|4944.5|4944.5|4944|760
1651664400000|2022-05-04 11:40:00|4944|4943.5|4944|4943|4944|4943.5|4944|4943|805
1651664410000|2022-05-04 11:40:10|4943.5|4943.5|4943.5|4943|4943.5|4943.5|4943.5|4943|385
1651664420000|2022-05-04 11:40:20|4943|4942.5|4943.5|4943|4943.5|4943|4943|4942.5|809
1651664430000|2022-05-04 11:40:30|4944|4943.5|4944|4943.5|4944|4943.5|4944|4943.5|799
1651664440000|2022-05-04 11:40:40|||||||||242
1651664460000|2022-05-04 11:41:00|||||||||150
1651664470000|2022-05-04 11:41:10|4944.5|4944|4942|4941|4945|4944.5|4941.5|4940.5|5758
1651664480000|2022-05-04 11:41:20|4942.5|4941.5|4942|4941.5|4942.5|4942|4942|4941|716
1651664490000|2022-05-04 11:41:30|4941.5|4941|4941.5|4941|4941.5|4941.5|4941.5|4941|415
1651664500000|2022-05-04 11:41:40|||||||||25
1651664510000|2022-05-04 11:41:50|4942|4941.5|4942|4941.5|4942|4941.5|4942|4941.5|192
1651664520000|2022-05-04 11:42:00|4942.5|4942|4944.5|4943.5|4944.5|4944|4942.5|4942|4719
1651664530000|2022-05-04 11:42:10|4944||4944.5||4944.5||4944||386
1651664540000|2022-05-04 11:42:20|4945|4944|4945|4944.5|4945|4944.5|4945|4944|772
1651664560000|2022-05-04 11:42:40|4944.5|4944|4946.5|4945.5|4946.5|4945.5|4944|4943.5|2479
1651664570000|2022-05-04 11:42:50|4946|4946|4946.5|4945.5|4946.5|4946|4946|4945.5|76
1651664580000|2022-05-04 11:43:00|4947|4946|4946.5|4946|4947|4946|4946|4945.5|684
1651664590000|2022-05-04 11:43:10|4947|4946.5|4947|4946.5|4948|4947|4947|4946.5|2069
1651664610000|2022-05-04 11:43:30|4946.5|4946|4946.5|4946|4946.5|4946|4946.5|4946|597
1651664620000|2022-05-04 11:43:40|4946|4945.5|4944.5|4943.5|4946.5|4946|4944.5|4943.5|2721
1651664630000|2022-05-04 11:43:50|4945|4944|4945|4944|4945|4944.5|4945|4944|299
1651664640000|2022-05-04 11:44:00||4944.5||4944.5||4944.5||4944.5|3
1651664650000|2022-05-04 11:44:10|4945.5|4945|4945.5|4945|4946|4945|4945.5|4945|94
1651664660000|2022-05-04 11:44:20|4945|4944.5|4944.5|4944|4945|4944.5|4944.5|4944|391
1651664670000|2022-05-04 11:44:30|4944|4943.5|4943|4942|4944|4943.5|4942.5|4941.5|610
1651664680000|2022-05-04 11:44:40|4942.5||4942.5||4943||4942.5||216
1651664690000|2022-05-04 11:44:50|4943|4942.5|4943|4942.5|4943|4942.5|4943|4942.5|0
1651664700000|2022-05-04 11:45:00|4942.5|4942|4942.5|4942|4942.5|4942.5|4942.5|4942|0
1651664720000|2022-05-04 11:45:20|4942|4941.5|4942.5|4942|4942.5|4942|4942|4941.5|1038
1651664730000|2022-05-04 11:45:30|4942|4941.5|4942|4941.5|4942.5|4942|4941.5|4941|1078
1651664740000|2022-05-04 11:45:40|||||||||10
1651664750000|2022-05-04 11:45:50|4942.5|4942|4943|4942.5|4943.5|4942.5|4942|4941.5|2638
1651664760000|2022-05-04 11:46:00|4943.5|4943|4943.5|4943|4943.5|4943|4943.5|4943|333
1651664770000|2022-05-04 11:46:10|4943|4942.5|4942.5|4942|4943|4942.5|4942.5|4942|994
1651664780000|2022-05-04 11:46:20|4943|4942.5|4942.5|4942|4943.5|4942.5|4942.5|4942|629
1651664790000|2022-05-04 11:46:30|4944|4942.5|4944|4943.5|4944|4943.5|4943|4942.5|3649
1651664810000|2022-05-04 11:46:50|4944.5|4944|4945|4944.5|4945|4944.5|4944.5|4944|756
1651664820000|2022-05-04 11:47:00|4945.5|4945|4944.5|4944|4947|4946.5|4944.5|4944|11819
1651664830000|2022-05-04 11:47:10|4945|4943.5|4944.5|4944|4945|4944|4944|4943.5|1013
1651664840000|2022-05-04 11:47:20|4945|4943.5|4944.5|4944|4945|4944|4944|4943.5|1556
1651664850000|2022-05-04 11:47:30|4944|4943.5|4944.5|4944|4944.5|4944|4944|4943.5|363
1651664870000|2022-05-04 11:47:50|4945||4945||4945||4944.5||288
1651664880000|2022-05-04 11:48:00|4945.5|4944.5|4945.5|4945|4945.5|4945|4945.5|4944.5|320
1651664890000|2022-05-04 11:48:10|4945|4944.5|4944.5|4943.5|4945|4944.5|4943.5|4942.5|4469
1651664900000|2022-05-04 11:48:20|4944|4943|4942.5|4941.5|4944|4943.5|4942.5|4941.5|3815
1651664910000|2022-05-04 11:48:30|4942|4941|4942|4941|4942|4941|4941.5|4941|585
1651664920000|2022-05-04 11:48:40||4941.5||4941.5||4941.5||4941.5|5
1651664930000|2022-05-04 11:48:50|4942.5|4942|4942|4941|4942.5|4942|4942|4941|1878
1651664940000|2022-05-04 11:49:00|4941.5|4941.5|4941.5|4941|4942|4941.5|4941.5|4941|543
1651664950000|2022-05-04 11:49:10|||||||||100
1651664970000|2022-05-04 11:49:30|4941|4940.5|4939.5|4939|4941|4940.5|4939.5|4939|3406
1651664980000|2022-05-04 11:49:40|4940|4939.5|4941|4940|4941|4940.5|4939.5|4938.5|5752
1651664990000|2022-05-04 11:49:50|4940.5|4940.5|4943|4942.5|4943.5|4942.5|4940.5|4940|5354
1651665000000|2022-05-04 11:50:00|4942.5|4942|4942|4941.5|4942.5|4942|4941.5|4941|1632
1651665010000|2022-05-04 11:50:10|4942.5|4942|4943.5|4942.5|4944|4943|4942.5|4942|493
1651665020000|2022-05-04 11:50:20||4943||4943||4943||4943|0
1651665030000|2022-05-04 11:50:30|4944|4943.5|4944.5|4944|4945|4944|4944|4943.5|410
1651665040000|2022-05-04 11:50:40|4944|4943.5|4944.5|4944|4945|4944|4943|4942.5|2976
1651665050000|2022-05-04 11:50:50|4944|4943.5|4943.5|4943|4945|4944|4943.5|4943|0
1651665060000|2022-05-04 11:51:00|4944|4943.5|4942.5|4941.5|4945|4944|4942.5|4941.5|769
1651665070000|2022-05-04 11:51:10|4942|4942|4942.5|4942|4943|4942|4942|4941|1579
1651665080000|2022-05-04 11:51:20|4943|4942.5|4943|4942.5|4944|4943|4943|4942.5|229
1651665090000|2022-05-04 11:51:30|4942.5|4942|4942.5|4942|4942.5|4942|4942.5|4941.5|350
1651665100000|2022-05-04 11:51:40|4943|4942.5|4942|4941.5|4943|4942.5|4942|4941|1353
1651665120000|2022-05-04 11:52:00|4942.5|4942|4942.5|4942|4943|4942|4942.5|4942|555
1651665130000|2022-05-04 11:52:10|||||||||60
1651665140000|2022-05-04 11:52:20|4943|4942.5|4943|4942.5|4943|4942.5|4943|4942|192
1651665160000|2022-05-04 11:52:40|4942.5|4942|4943.5|4942.5|4944|4943|4942|4941.5|6116
1651665170000|2022-05-04 11:52:50|4943|4943|4943.5|4942.5|4943.5|4943|4943|4942.5|484
1651665180000|2022-05-04 11:53:00|4943|4942|4942|4941.5|4943|4942|4942|4941.5|411
1651665190000|2022-05-04 11:53:10|4941.5|4941|4941|4940.5|4941.5|4941|4941|4940.5|222
1651665200000|2022-05-04 11:53:20|4940.5|4940|4940|4939|4940.5|4940|4939.5|4939|596
1651665210000|2022-05-04 11:53:30|4939.5|4939.5|4940|4939|4940|4939.5|4939.5|4939|0
1651665220000|2022-05-04 11:53:40|4939.5|4939.5|4940|4939|4940|4939.5|4939.5|4939|371
1651665230000|2022-05-04 11:53:50|4940.5|4939.5|4942|4941|4942|4941|4940.5|4939|1945
1651665250000|2022-05-04 11:54:10|4941.5||4941.5||4942||4941.5||10
1651665260000|2022-05-04 11:54:20|4942||4941.5||4942||4941.5||0
1651665270000|2022-05-04 11:54:30|4942|4941.5|4941.5|4941|4942|4941.5|4941.5|4941|232
1651665280000|2022-05-04 11:54:40|4941|4940.5|4940.5|4940|4941|4940.5|4940.5|4939.5|872
1651665290000|2022-05-04 11:54:50|4941.5|4940.5|4942|4941.5|4942.5|4941.5|4941.5|4940.5|2104
1651665300000|2022-05-04 11:55:00|||||||||11
1651665310000|2022-05-04 11:55:10|4941.5|4941|4942.5|4941.5|4942.5|4942|4941.5|4941|1214
1651665320000|2022-05-04 11:55:20|4942|4942|4942.5|4942|4942.5|4942|4942|4941|2376
1651665330000|2022-05-04 11:55:30|4942|4941.5|4942|4941.5|4942|4941.5|4942|4941.5|482
1651665340000|2022-05-04 11:55:40|4941.5|4941|4942|4941.5|4942|4941.5|4941|4940.5|456
1651665350000|2022-05-04 11:55:50|4941.5|4941|4942|4941.5|4942|4941.5|4941.5|4941|0
1651665360000|2022-05-04 11:56:00|4942.5|4942|4942.5|4942|4942.5|4942|4942.5|4941.5|790
1651665370000|2022-05-04 11:56:10||4941.5||4942||4942||4941.5|0
1651665380000|2022-05-04 11:56:20|4942|4941.5|4942|4941.5|4942|4941.5|4942|4941.5|477
1651665390000|2022-05-04 11:56:30|4941.5|4941|4941.5|4940.5|4941.5|4941|4940.5|4940|950
1651665400000|2022-05-04 11:56:40|4941|4940|4940|4939.5|4941|4940.5|4940|4939.5|578
1651665410000|2022-05-04 11:56:50|4939.5|4939|4941|4940.5|4941|4940.5|4939.5|4939|6917
1651665420000|2022-05-04 11:57:00||4940||4940.5||4940.5||4940|7630
1651665430000|2022-05-04 11:57:10|4940.5|4940|4940|4939.5|4940.5|4940|4939.5|4938.5|1792
1651665440000|2022-05-04 11:57:20|||||||||150
1651665450000|2022-05-04 11:57:30|4939.5|4939|4939.5|4939|4939.5|4939|4939|4938.5|201
1651665470000|2022-05-04 11:57:50|4939|4938.5|4940|4939.5|4940|4939.5|4939|4938|2010
1651665480000|2022-05-04 11:58:00|4939.5|4939|4939.5|4939|4939.5|4939|4939|4938|572
1651665490000|2022-05-04 11:58:10|4940|4939.5|4939|4938.5|4940|4939.5|4938.5|4938|1047
1651665500000|2022-05-04 11:58:20|4939.5|4939|4940|4939.5|4940|4939.5|4939.5|4939|969
1651665520000|2022-05-04 11:58:40|4939.5|4939|4939|4938.5|4940|4939|4939|4938.5|948
1651665530000|2022-05-04 11:58:50|4939.5|4939|4940|4939.5|4940|4939.5|4939.5|4939|387
1651665550000|2022-05-04 11:59:10|4940.5|4940|4941|4940.5|4941|4940.5|4940.5|4940|1252
1651665560000|2022-05-04 11:59:20|4940.5|4940|4941|4940|4941|4940.5|4940.5|4940|530
1651665570000|2022-05-04 11:59:30|4940.5|4940.5|4940.5|4940|4940.5|4940.5|4940.5|4940|10
1651665580000|2022-05-04 11:59:40|4940|4939.5|4940|4939.5|4940.5|4939.5|4939.5|4939|560
1651665590000|2022-05-04 11:59:50|4939.5|4939|4939|4938.5|4939.5|4939|4939|4938.5|113
1651665600000|2022-05-04 12:00:00|4939.5|4938|4939.5|4939|4940|4939.5|4939.5|4938|856
1651665610000|2022-05-04 12:00:10|4940|4939.5|4941|4940|4941|4940|4940|4939.5|1107
1651665620000|2022-05-04 12:00:20|4940.5|4939.5|4941|4940|4941|4940.5|4940|4939.5|221
1651665630000|2022-05-04 12:00:30|4940.5||4941||4941||4940.5||0
1651665640000|2022-05-04 12:00:40|4940.5|4939.5|4940.5|4940|4941|4940.5|4940|4939.5|1115
1651665650000|2022-05-04 12:00:50|4941|4940.5|4941.5|4941|4941.5|4941|4941|4940.5|800
1651665660000|2022-05-04 12:01:00|4942|4941.5|4941.5|4941|4942|4941.5|4941.5|4941|455
1651665670000|2022-05-04 12:01:10|4942|4941.5|4942|4941|4942|4941.5|4941.5|4941|168
1651665680000|2022-05-04 12:01:20|4941.5|4941.5|4942|4941.5|4942|4941.5|4941.5|4941|183
1651665690000|2022-05-04 12:01:30|4941.5|4941|4942|4941.5|4942|4941.5|4941.5|4941|503
1651665700000|2022-05-04 12:01:40|||||||||150
1651665710000|2022-05-04 12:01:50|4942.5|4942|4943|4942|4943|4942.5|4942.5|4942|1097
1651665720000|2022-05-04 12:02:00|4943.5|4942.5|4943|4942.5|4943.5|4943|4943|4942.5|763
1651665730000|2022-05-04 12:02:10|4943.5|4943|4944|4943.5|4944|4943.5|4943.5|4942.5|679
1651665740000|2022-05-04 12:02:20|4943.5|4943|4944.5|4943.5|4944.5|4943.5|4943.5|4942.5|597
1651665750000|2022-05-04 12:02:30|4944|4943|4942.5|4942|4944|4943|4942.5|4942|1419
1651665760000|2022-05-04 12:02:40|4942|4941.5|4943|4942|4943.5|4942.5|4942|4941.5|1299
1651665770000|2022-05-04 12:02:50||4942.5||4942.5||4942.5||4942|0
1651665780000|2022-05-04 12:03:00|4942.5|4942|4942.5|4941.5|4942.5|4942|4942|4941.5|440
1651665790000|2022-05-04 12:03:10|4942|4942|4942.5|4942|4942.5|4942|4942|4942|35
1651665800000|2022-05-04 12:03:20|4942|4941.5|4942|4941.5|4942.5|4941.5|4942|4941.5|34
1651665810000|2022-05-04 12:03:30|4941.5|4941|4940.5|4940|4942|4941|4940.5|4940|1521
1651665820000|2022-05-04 12:03:40|4940|4939.5|4940.5|4939.5|4940.5|4940|4940|4939.5|0
1651665830000|2022-05-04 12:03:50|4941|4940|4938.5|4938|4941.5|4941|4938.5|4938|3873
1651665840000|2022-05-04 12:04:00|4938|4937.5|4937.5|4937|4938|4937.5|4937.5|4937|1
1651665850000|2022-05-04 12:04:10|4938|4937.5|4939.5|4938.5|4939.5|4938.5|4938|4937.5|325
1651665860000|2022-05-04 12:04:20|4939|4938|4939.5|4939|4939.5|4939|4939|4938|0
1651665900000|2022-05-04 12:05:00|4940|4939.5|4940|4939.5|4940|4939.5|4939.5|4939|942
1651665910000|2022-05-04 12:05:10|4940.5|4940|4941.5|4941|4942|4941.5|4940.5|4940|1978
1651665920000|2022-05-04 12:05:20|4941|4940.5|4941|4940.5|4941|4941|4940.5|4939.5|754
1651665930000|2022-05-04 12:05:30|4940.5|4940|4940|4939.5|4940.5|4940|4940|4939.5|150
1651665940000|2022-05-04 12:05:40|4940.5|4940|4941|4940.5|4941|4940.5|4940|4939.5|490
1651665950000|2022-05-04 12:05:50|4940.5|4940|4940|4939.5|4940.5|4940.5|4940|4939.5|19
1651665960000|2022-05-04 12:06:00|4940.5||4940.5||4940.5||4940||0
1651665970000|2022-05-04 12:06:10|4940|4940|4940.5|4940|4940.5|4940|4940|4940|7
1651665980000|2022-05-04 12:06:20|||||||||4
1651665990000|2022-05-04 12:06:30|4941|4940.5|4940|4939.5|4941|4940.5|4939.5|4938.5|1299
1651666000000|2022-05-04 12:06:40|4939.5|4939|4939.5|4939|4940|4939|4939.5|4938.5|3135
1651666010000|2022-05-04 12:06:50|4940|4938.5|4939.5|4939|4940|4939.5|4939.5|4938.5|960
1651666020000|2022-05-04 12:07:00|||||||||22
1651666030000|2022-05-04 12:07:10|4940|4939.5|4939|4938.5|4940|4939.5|4938.5|4938|908
1651666040000|2022-05-04 12:07:20|4939.5|4939|4940|4939.5|4940|4939.5|4939.5|4938.5|761
1651666050000|2022-05-04 12:07:30|4940.5|4940|4941|4940|4941|4940.5|4939|4938|3668
1651666060000|2022-05-04 12:07:40|4941.5|4940.5|4941.5|4941|4942|4941|4941|4940.5|523
1651666070000|2022-05-04 12:07:50|4941|4940.5|4941|4940|4941|4940.5|4941|4940|399
1651666080000|2022-05-04 12:08:00|4940.5|4940.5|4940|4939.5|4940.5|4940.5|4940|4939.5|606
1651666090000|2022-05-04 12:08:10||4939||4939.5||4939.5||4939|319
1651666100000|2022-05-04 12:08:20|4940.5|4940|4940.5|4940|4940.5|4940|4940.5|4940|191
1651666110000|2022-05-04 12:08:30|4940|4939.5|4940|4939|4940.5|4940|4939.5|4939|612
1651666120000|2022-05-04 12:08:40|4939.5|4939.5|4939.5|4939|4939.5|4939.5|4939|4938.5|702
1651666130000|2022-05-04 12:08:50|4940|4939.5|4939|4938.5|4940.5|4940|4939|4938.5|1748
1651666140000|2022-05-04 12:09:00|4938.5|4938|4940|4939.5|4940|4939.5|4937|4936.5|2120
1651666150000|2022-05-04 12:09:10|4940.5|4939|4940.5|4940|4940.5|4940|4937.5|4937|7023
1651666160000|2022-05-04 12:09:20|4940|4939.5|4936.5|4935|4940|4939.5|4936.5|4935|130
1651666170000|2022-05-04 12:09:30|4937|4935.5|4939|4938.5|4939.5|4939|4936|4935|5286
1651666180000|2022-05-04 12:09:40|4938.5|4938|4938|4937.5|4939|4938|4938|4937.5|534
1651666190000|2022-05-04 12:09:50|4937.5|4937|4939|4938.5|4939|4938.5|4937.5|4936.5|8322
1651666200000|2022-05-04 12:10:00|4938.5|4938|4939|4938.5|4939|4938.5|4938|4937.5|4581
1651666210000|2022-05-04 12:10:10|4939.5|4939|4940|4939|4940|4939.5|4939.5|4939|115
1651666220000|2022-05-04 12:10:20|4939.5|4939.5|4939.5|4939|4939.5|4939.5|4939.5|4939|114
1651666230000|2022-05-04 12:10:30|4940|4939.5|4940.5|4940|4940.5|4940|4939.5|4939|948
1651666240000|2022-05-04 12:10:40|4940|4939.5|4940.5|4939.5|4940.5|4940|4940|4939.5|150
1651666250000|2022-05-04 12:10:50|4940|4940|4941.5|4941|4941.5|4941|4940|4939.5|404
1651666260000|2022-05-04 12:11:00|4941|4940.5|4942.5|4942|4943|4942|4941|4940|1385
1651666270000|2022-05-04 12:11:10|4943|4942.5|4943|4942.5|4944|4943|4943|4942|769
1651666280000|2022-05-04 12:11:20|4942.5|4941.5|4942|4941.5|4943|4942.5|4941.5|4941|1759
1651666290000|2022-05-04 12:11:30|4942.5|4941|4942|4941|4942.5|4941|4941|4940.5|312
1651666300000|2022-05-04 12:11:40|4941.5|4940.5|4941.5|4941|4941.5|4941|4941.5|4940.5|0
1651666310000|2022-05-04 12:11:50|4942|4941.5|4942|4941|4942|4941.5|4941.5|4940|794
1651666320000|2022-05-04 12:12:00||4941.5||4941.5||4941.5||4941|0
1651666340000|2022-05-04 12:12:20|4942.5|4942|4944|4943.5|4944|4943.5|4942.5|4942|1191
1651666350000|2022-05-04 12:12:30|4944.5||4944||4944.5||4944||264
1651666360000|2022-05-04 12:12:40|4944.5|4944|4944|4943.5|4944.5|4944|4944|4943.5|573
1651666370000|2022-05-04 12:12:50|4944.5|4944|4944.5|4944|4944.5|4944|4944.5|4944|411
1651666380000|2022-05-04 12:13:00|4945|4944.5|4944.5|4944|4945|4944.5|4944|4943.5|2441
1651666390000|2022-05-04 12:13:10|4945|4943.5|4944|4943.5|4945|4943.5|4944|4943.5|207
1651666400000|2022-05-04 12:13:20|4943.5|4943|4942.5|4941.5|4944|4943.5|4942|4941.5|3080
1651666410000|2022-05-04 12:13:30|4943|4942|4943.5|4943|4943.5|4943|4943|4942|1101
1651666420000|2022-05-04 12:13:40|4943|4942.5|4943.5|4943|4943.5|4943|4943|4942|349
1651666430000|2022-05-04 12:13:50|4944|4943.5|4944|4943|4944|4943.5|4943.5|4943|414
1651666440000|2022-05-04 12:14:00|4943.5|4943.5|4943.5|4943|4943.5|4943.5|4942.5|4942|947
1651666460000|2022-05-04 12:14:20|4943|4942.5|4943|4942.5|4943|4942.5|4943|4942.5|91
1651666470000|2022-05-04 12:14:30|4943.5|4943|4944|4943|4944|4943|4943|4942|1946
1651666480000|2022-05-04 12:14:40|4943.5|4943.5|4944|4943.5|4944|4943.5|4943.5|4943|391
1651666500000|2022-05-04 12:15:00|4943.5|4943|4944|4943|4944.5|4943.5|4943.5|4943|2280
1651666510000|2022-05-04 12:15:10|4943.5|4943.5|4942.5|4942|4944|4943.5|4942.5|4942|1098
1651666520000|2022-05-04 12:15:20|4943|4942.5|4943.5|4942.5|4943.5|4942.5|4942.5|4941.5|1862
1651666530000|2022-05-04 12:15:30|4944|4943|4944|4943.5|4944|4943.5|4943.5|4942.5|199
1651666540000|2022-05-04 12:15:40|4943.5|4943|4943.5|4943|4943.5|4943|4943.5|4942.5|467
1651666550000|2022-05-04 12:15:50|4944|4943.5|4944|4943.5|4944|4943.5|4944|4943.5|52
1651666560000|2022-05-04 12:16:00|4944.5|4944|4943|4942.5|4945|4944|4943|4942.5|1169
1651666570000|2022-05-04 12:16:10||4942||4942||4942||4941.5|764
1651666580000|2022-05-04 12:16:20|4942.5|4941.5|4940.5|4940|4942.5|4941.5|4940.5|4939|1045
1651666590000|2022-05-04 12:16:30|4941|4940.5|4941|4940.5|4941|4940.5|4941|4940.5|173
1651666600000|2022-05-04 12:16:40|4941.5|4941|4942|4941|4942|4941|4941.5|4940.5|555
1651666610000|2022-05-04 12:16:50|4941.5||4941.5||4941.5||4941.5||0
1651666620000|2022-05-04 12:17:00|4942|4940.5|4942|4941.5|4942|4941.5|4941|4940.5|938
1651666630000|2022-05-04 12:17:10|4942.5|4942|4943|4942.5|4943.5|4942.5|4942.5|4942|602
1651666640000|2022-05-04 12:17:20|4942.5|4942|4943|4942.5|4943|4942.5|4942.5|4942|406
1651666650000|2022-05-04 12:17:30|4943.5||4943||4943.5||4943||0
1651666660000|2022-05-04 12:17:40|4943.5|4943|4942.5|4942|4944|4943|4942.5|4942|966
1651666670000|2022-05-04 12:17:50|4943|4942.5|4942.5|4942|4943|4942.5|4942.5|4942|198
1651666680000|2022-05-04 12:18:00|4943|4942.5|4943.5|4943|4945|4944|4942.5|4942|1041
1651666690000|2022-05-04 12:18:10|4944|4942.5|4943.5|4943|4944|4943|4943|4942.5|738
1651666700000|2022-05-04 12:18:20|4944|4943.5|4944|4943.5|4944.5|4943.5|4944|4943.5|300
1651666710000|2022-05-04 12:18:30|4944.5|4944|4944.5|4944|4944.5|4944|4944.5|4944|33
1651666720000|2022-05-04 12:18:40|4944|4943.5|4944.5|4943.5|4944.5|4943.5|4944|4943|536
1651666730000|2022-05-04 12:18:50||4944||4944||4944||4943.5|0
1651666740000|2022-05-04 12:19:00|4944|4943.5|4944|4943.5|4944.5|4944|4944|4943.5|852
1651666750000|2022-05-04 12:19:10|4943.5|4943|4943.5|4943|4943.5|4943.5|4943.5|4943|790
1651666760000|2022-05-04 12:19:20|4944|4943.5|4943.5|4943|4944|4943.5|4943.5|4943|485
1651666770000|2022-05-04 12:19:30||4942.5||4943||4943||4942.5|15
1651666790000|2022-05-04 12:19:50|4944|4943.5|4944|4943.5|4944|4943.5|4943.5|4943.5|10
1651666810000|2022-05-04 12:20:10|4943.5|4943|4943.5|4943|4943.5|4943|4943.5|4943|228
1651666830000|2022-05-04 12:20:30|4943|4942.5|4942|4941|4943|4942.5|4942|4941|1361
1651666840000|2022-05-04 12:20:40|4942.5|4941.5|4945|4944.5|4945|4944.5|4942.5|4941.5|10410
1651666850000|2022-05-04 12:20:50|4944.5|4944|4945|4944.5|4945|4944.5|4944.5|4944|3817
1651666860000|2022-05-04 12:21:00|4944.5|4944|4945|4944.5|4945|4944.5|4944.5|4944|440
1651666870000|2022-05-04 12:21:10||4944||4944.5||4944.5||4944|348
1651666880000|2022-05-04 12:21:20|4944.5|4944|4945|4944.5|4945|4944.5|4944.5|4944|765
1651666890000|2022-05-04 12:21:30|4945.5|4945|4943.5|4943|4946|4945.5|4943.5|4942.5|2938
1651666900000|2022-05-04 12:21:40|4944|4943.5|4944.5|4944|4945|4944|4944|4943.5|0
1651666910000|2022-05-04 12:21:50|4945|4944.5|4945.5|4945|4946|4945|4944.5|4944|3357
1651666920000|2022-05-04 12:22:00|4946|4945.5|4945.5|4945|4946|4945.5|4945.5|4945|294
1651666940000|2022-05-04 12:22:20|4945|4944.5|4946.5|4946|4946.5|4946|4945|4944.5|2663
1651666950000|2022-05-04 12:22:30|4946|4945.5|4946|4945.5|4946.5|4946|4946|4945|460
1651666960000|2022-05-04 12:22:40|4945.5|4945|4946|4945.5|4946|4945.5|4945.5|4945|526
1651666970000|2022-05-04 12:22:50|4945.5|4945|4945.5|4945|4945.5|4945.5|4945.5|4944.5|1104
1651666980000|2022-05-04 12:23:00|4946|4945.5|4945.5|4945|4946|4945.5|4945.5|4944.5|684
1651666990000|2022-05-04 12:23:10|4946|4945.5|4946|4945.5|4946|4945.5|4946|4945|1145
1651667000000|2022-05-04 12:23:20|4945.5|4945|4945.5|4945|4946|4945.5|4945.5|4944.5|1057
1651667010000|2022-05-04 12:23:30|4945|4944.5|4944.5|4943.5|4945|4945|4942.5|4942|2574
1651667020000|2022-05-04 12:23:40|4945|4944|4945.5|4945|4945.5|4945|4945|4944|109
1651667030000|2022-05-04 12:23:50|||||||||789
1651667040000|2022-05-04 12:24:00|4945|4944.5|4944.5|4944|4945|4945|4944|4943|1012
1651667050000|2022-05-04 12:24:10|4944|4943.5|4944|4943.5|4944|4943.5|4943|4942.5|1579
1651667060000|2022-05-04 12:24:20|4944.5|4944|4944.5|4944|4944.5|4944|4944.5|4944|220
1651667070000|2022-05-04 12:24:30||4943.5||4944||4944||4943.5|559
1651667080000|2022-05-04 12:24:40|4944|4943.5|4944|4943.5|4945|4944.5|4944|4943.5|3739
1651667090000|2022-05-04 12:24:50|||||||||221
1651667100000|2022-05-04 12:25:00|4943.5|4943|4945|4944.5|4945|4944.5|4943.5|4943|1644
1651667110000|2022-05-04 12:25:10|4945.5|4945|4946.5|4945.5|4946.5|4945.5|4945|4944.5|2048
1651667120000|2022-05-04 12:25:20|4946||4946||4946.5||4946||300
1651667130000|2022-05-04 12:25:30|4946.5|4946|4946|4945.5|4946.5|4946|4946|4945.5|525
1651667140000|2022-05-04 12:25:40|4946.5|4946|4948|4947.5|4948.5|4947.5|4946.5|4946|1182
1651667150000|2022-05-04 12:25:50|||||||||4
1651667160000|2022-05-04 12:26:00|4947.5|4947|4948|4947.5|4948|4947.5|4947|4946.5|1551
1651667170000|2022-05-04 12:26:10|4947.5|4947|4948|4947.5|4948|4947.5|4947.5|4947|385
1651667180000|2022-05-04 12:26:20|4948.5|4948|4948|4947.5|4948.5|4948|4947.5|4947|665
1651667190000|2022-05-04 12:26:30|4947.5|4947|4947.5|4947|4947.5|4947|4947.5|4947|461
1651667200000|2022-05-04 12:26:40|4948|4947.5|4948.5|4948|4948.5|4948|4948|4947.5|443
1651667210000|2022-05-04 12:26:50|4949|4948.5|4949|4948|4949|4948.5|4948.5|4948|905
1651667220000|2022-05-04 12:27:00|4948.5||4948.5||4948.5||4948.5||0
1651667230000|2022-05-04 12:27:10|4949|4948.5|4949|4948.5|4949|4948.5|4949|4948|443
1651667240000|2022-05-04 12:27:20|||||||||5
1651667250000|2022-05-04 12:27:30|4948|4947.5|4949|4948.5|4949|4948.5|4948|4947.5|2215
1651667260000|2022-05-04 12:27:40|4948.5|4948|4948.5|4948|4949|4948|4948.5|4948|397
1651667270000|2022-05-04 12:27:50|4948|4947.5|4948.5|4947.5|4948.5|4948|4948|4947.5|624
1651667280000|2022-05-04 12:28:00||4948||4948||4948||4948|121
1651667290000|2022-05-04 12:28:10||4947.5||4947.5||4947.5||4947.5|75
1651667300000|2022-05-04 12:28:20||4948||4948||4948||4948|250
1651667310000|2022-05-04 12:28:30|4948|4947.5|4947.5|4946.5|4948|4947.5|4947|4946.5|963
1651667320000|2022-05-04 12:28:40|4947|4946|4947|4946|4947|4946.5|4946.5|4945.5|1490
1651667330000|2022-05-04 12:28:50||4946.5||4946.5||4946.5||4946|96
1651667340000|2022-05-04 12:29:00|4946.5|4946|4946.5|4945.5|4946.5|4946|4946.5|4945.5|300
1651667350000|2022-05-04 12:29:10|4947|4946|4946.5|4946|4947|4946.5|4946.5|4946|391
1651667360000|2022-05-04 12:29:20|4947|4946.5|4947|4946.5|4947|4946.5|4947|4946.5|150
1651667370000|2022-05-04 12:29:30|4947.5|4947|4948|4947.5|4948|4947.5|4947.5|4947|366
1651667380000|2022-05-04 12:29:40|4947.5|4947|4948.5|4947.5|4948.5|4947.5|4947.5|4946.5|2183
1651667390000|2022-05-04 12:29:50|4948|4947|4948|4947|4948.5|4947.5|4947|4946|1169
1651667400000|2022-05-04 12:30:00|4948.5|4947.5|4948.5|4947.5|4948.5|4947.5|4948.5|4947|150
1651667410000|2022-05-04 12:30:10|4948|4947|4948.5|4947.5|4948.5|4948|4948|4947|0
1651667420000|2022-05-04 12:30:20|4948|4948|4948.5|4948|4948.5|4948|4948|4947.5|27
1651667430000|2022-05-04 12:30:30|4949|4948.5|4948|4947.5|4949.5|4948.5|4948|4947.5|1496
1651667440000|2022-05-04 12:30:40|4947.5|4947|4948|4947.5|4948|4947.5|4947.5|4947|1888
1651667450000|2022-05-04 12:30:50|4947.5|4947|4948|4947.5|4948|4947.5|4947.5|4947|142
1651667470000|2022-05-04 12:31:10|4947.5|4947|4947.5|4947|4947.5|4947|4947|4946.5|603
1651667480000|2022-05-04 12:31:20|4947|4946.5|4947.5|4947|4947.5|4947|4947|4946.5|1012
1651667490000|2022-05-04 12:31:30|4947|4946.5|4947.5|4946.5|4947.5|4946.5|4947|4946.5|365
1651667500000|2022-05-04 12:31:40||4947||4946.5||4947||4946.5|50
1651667510000|2022-05-04 12:31:50|4947|4947|4947.5|4947|4947.5|4947|4947|4946.5|51
1651667520000|2022-05-04 12:32:00|4947|4946.5|4948|4947.5|4948.5|4948|4947|4946.5|3734
1651667530000|2022-05-04 12:32:10|4948.5|4948|4949|4948.5|4949|4948.5|4948|4947.5|248
1651667540000|2022-05-04 12:32:20|4949.5|4948|4947.5|4946.5|4949.5|4948|4947.5|4946.5|1010
1651667550000|2022-05-04 12:32:30|4947|4947|4948.5|4947.5|4948.5|4948|4947|4946.5|508
1651667560000|2022-05-04 12:32:40|4949|4948|4948|4947|4949|4948|4947.5|4947|392
1651667570000|2022-05-04 12:32:50|4947.5|4947.5|4948.5|4948|4949|4948|4947.5|4947.5|142
1651667580000|2022-05-04 12:33:00|4949|4947.5|4947.5|4947|4949|4947.5|4947|4946.5|1006
1651667600000|2022-05-04 12:33:20|4947|4946.5|4947|4946|4947|4946.5|4946.5|4946|989
1651667610000|2022-05-04 12:33:30|4947.5|4946.5|4947.5|4947|4947.5|4947|4947.5|4946.5|102
1651667620000|2022-05-04 12:33:40|4947|4946.5|4948|4947.5|4949|4948|4947|4946|9598
1651667630000|2022-05-04 12:33:50|4947.5|4947|4949|4948.5|4949.5|4948.5|4947.5|4947|98
1651667640000|2022-05-04 12:34:00|||||||||100
1651667650000|2022-05-04 12:34:10|4948.5|4948|4948.5|4947.5|4948.5|4948|4948|4947.5|443
1651667660000|2022-05-04 12:34:20|4948||4948||4948||4948||0
1651667670000|2022-05-04 12:34:30|4948.5|4948|4947|4946.5|4948.5|4948|4947|4946.5|1441
1651667680000|2022-05-04 12:34:40|4947.5|4947|4945.5|4945|4947.5|4947|4945|4944.5|1306
1651667690000|2022-05-04 12:34:50|4946||4946||4946||4945.5||0
1651667700000|2022-05-04 12:35:00|4945.5|4944.5|4943|4942.5|4945.5|4944.5|4942.5|4942|959
1651667710000|2022-05-04 12:35:10|4942.5|4942|4941.5|4941|4943|4942|4941.5|4941|1441
1651667720000|2022-05-04 12:35:20|4941|4940.5|4940.5|4939.5|4941|4940.5|4940|4939.5|1645
1651667730000|2022-05-04 12:35:30|4940|4940|4940|4939.5|4940.5|4940|4938.5|4938|1708
1651667740000|2022-05-04 12:35:40|4940.5|4939|4942|4941.5|4942|4941.5|4939.5|4939|1642
1651667750000|2022-05-04 12:35:50|4942.5|4942|4944|4943|4944|4943.5|4942.5|4942|859
1651667760000|2022-05-04 12:36:00|4943.5|4942.5|4943|4942.5|4943.5|4942.5|4943|4942.5|276
1651667770000|2022-05-04 12:36:10|4942.5|4942|4943.5|4943|4943.5|4943|4942.5|4942|470
1651667780000|2022-05-04 12:36:20|4943|4942.5|4942|4941.5|4943|4942.5|4942|4941.5|600
1651667790000|2022-05-04 12:36:30|4942.5|4942|4941|4940|4942.5|4942|4941|4940|1106
1651667800000|2022-05-04 12:36:40|4943.5|4940.5|4943.5|4942.5|4945|4944|4942|4940.5|9465
1651667810000|2022-05-04 12:36:50|4944|4943|4942.5|4942|4944|4943.5|4942|4941|2296
1651667820000|2022-05-04 12:37:00|4942|4941.5|4942|4941.5|4942.5|4941.5|4941|4940|768
1651667830000|2022-05-04 12:37:10|4943|4942|4944|4943|4944|4943|4943|4942|3166
1651667840000|2022-05-04 12:37:20|4944.5|4943.5|4945|4944|4945|4944|4944.5|4943.5|111
1651667850000|2022-05-04 12:37:30|4944.5|4943.5|4945|4944|4945|4944|4944|4943.5|753
1651667860000|2022-05-04 12:37:40|4944.5|4943.5|4943|4942|4944.5|4943.5|4943|4942|1867
1651667870000|2022-05-04 12:37:50|4943.5|4942.5|4943.5|4942.5|4943.5|4943|4942.5|4942|301
1651667880000|2022-05-04 12:38:00|4943|4943|4943|4942.5|4943|4943|4941.5|4941|1030
1651667890000|2022-05-04 12:38:10|4943.5|4942|4941|4940.5|4943.5|4943|4941|4939.5|1461
1651667900000|2022-05-04 12:38:20|4941.5|4941|4941.5|4941|4941.5|4941|4941|4940.5|150
1651667910000|2022-05-04 12:38:30|4941|4940.5|4941|4940|4941.5|4941|4941|4940|647
1651667920000|2022-05-04 12:38:40||4940.5||4940||4940.5||4940|0
1651667930000|2022-05-04 12:38:50|4940.5|4940.5|4941.5|4941|4941.5|4941|4940.5|4940|181
1651667940000|2022-05-04 12:39:00|4941|4940.5|4943.5|4942.5|4944|4942.5|4941|4940|2015
1651667950000|2022-05-04 12:39:10|4943|4942|4942.5|4941.5|4943.5|4942|4942|4941|675
1651667960000|2022-05-04 12:39:20|4942|4941|4941|4940|4942|4941|4941|4940|1113
1651667970000|2022-05-04 12:39:30|4941.5|4940.5|4941|4940.5|4941.5|4941|4941|4939.5|381
1651667980000|2022-05-04 12:39:40|4941.5|4941|4941|4940.5|4941.5|4941|4941|4940.5|690
1651667990000|2022-05-04 12:39:50|4940.5|4940|4939|4938|4940.5|4940|4938.5|4937.5|1720
1651668000000|2022-05-04 12:40:00||4938.5||4938.5||4938.5||4938|10
1651668020000|2022-05-04 12:40:20|4938.5|4938|4939|4938.5|4939|4938.5|4938.5|4938|723
1651668030000|2022-05-04 12:40:30|4938.5|4938|4939|4938|4939.5|4938.5|4937.5|4937|2587
1651668050000|2022-05-04 12:40:50|4938.5||4939||4939||4938.5||0
1651668060000|2022-05-04 12:41:00||4938.5||4938.5||4938.5||4938.5|0
1651668070000|2022-05-04 12:41:10|4939.5|4939|4939|4938.5|4939.5|4939|4939|4938.5|436
1651668090000|2022-05-04 12:41:30|4938.5|4938|4938|4937.5|4939|4938.5|4938|4937.5|1578
1651668100000|2022-05-04 12:41:40|4937.5|4937|4937|4936.5|4937.5|4937|4937|4936.5|1631
1651668110000|2022-05-04 12:41:50|||||||||292
1651668120000|2022-05-04 12:42:00|4936.5|4936|4936.5|4936|4936.5|4936|4936.5|4935.5|624
1651668130000|2022-05-04 12:42:10|4937|4936.5|4937|4936.5|4937|4936.5|4937|4936|289
1651668140000|2022-05-04 12:42:20|4937.5|4937|4938|4937.5|4938.5|4938|4937.5|4936.5|1786
1651668150000|2022-05-04 12:42:30|4937.5|4937|4936.5|4936|4937.5|4937|4936.5|4936|641
1651668160000|2022-05-04 12:42:40|||||||||40
1651668170000|2022-05-04 12:42:50|4936|4935.5|4936|4935.5|4936.5|4936|4935.5|4935|1127
1651668180000|2022-05-04 12:43:00|4935.5|4935|4935.5|4935|4935.5|4935|4935.5|4935|922
1651668190000|2022-05-04 12:43:10|4936|4935.5|4936|4935|4936|4935.5|4935.5|4935|84
1651668200000|2022-05-04 12:43:20|4935.5|4934.5|4935|4934|4936|4934.5|4935|4934|1171
1651668210000|2022-05-04 12:43:30|4934.5|4933.5|4933|4932.5|4934.5|4934|4933|4932.5|2412
1651668220000|2022-05-04 12:43:40|4932.5|4932|4931.5|4931|4932.5|4932.5|4930.5|4930|1774
1651668230000|2022-05-04 12:43:50|4931|4930.5|4929.5|4929|4931.5|4931|4929.5|4929|2028
1651668240000|2022-05-04 12:44:00|4930|4929.5|4930.5|4930|4930.5|4930|4929.5|4929.5|2065
1651668250000|2022-05-04 12:44:10|4930|4929.5|4930|4929.5|4930.5|4930|4930|4929.5|388
1651668260000|2022-05-04 12:44:20|4930.5|4930|4931.5|4931|4932.5|4931.5|4930.5|4929.5|4605
1651668280000|2022-05-04 12:44:40|4932|4931.5|4930.5|4929.5|4932|4931.5|4930.5|4929.5|1473
1651668290000|2022-05-04 12:44:50|4930||4930||4930.5||4930||0
1651668300000|2022-05-04 12:45:00|4929.5|4929|4927.5|4927|4929.5|4929|4927.5|4927|941
1651668310000|2022-05-04 12:45:10|4927|4926.5|4926.5|4926|4927|4926.5|4926.5|4925.5|232
1651668320000|2022-05-04 12:45:20|4926|4925.5|4926|4925.5|4926|4925.5|4926|4925|532
1651668330000|2022-05-04 12:45:30|4925.5|4925|4925.5|4924.5|4926|4925|4924.5|4924|1492
1651668340000|2022-05-04 12:45:40|4926|4925|4925.5|4924.5|4926|4925.5|4925.5|4924.5|1147
1651668350000|2022-05-04 12:45:50|4926|4925|4925.5|4924.5|4926|4925|4925|4924.5|132
1651668360000|2022-05-04 12:46:00|4926|4925|4926|4925.5|4926|4925.5|4926|4924.5|928
1651668370000|2022-05-04 12:46:10|4926.5|4926|4929|4928.5|4929.5|4928.5|4926.5|4926|2309
1651668380000|2022-05-04 12:46:20|4928.5|4928|4927|4926|4928.5|4928|4927|4926|1830
1651668390000|2022-05-04 12:46:30|4926.5|4925.5|4928|4927|4928.5|4928|4925.5|4925|6810
1651668400000|2022-05-04 12:46:40|4928.5|4927.5|4928|4927|4929|4928.5|4927.5|4927|3128
1651668410000|2022-05-04 12:46:50|4927.5|4927.5|4927|4926.5|4928|4927.5|4927|4926|1317
1651668420000|2022-05-04 12:47:00|4926.5|4926|4926.5|4925.5|4926.5|4926|4926|4925.5|0
1651668430000|2022-05-04 12:47:10|4927|4926|4928.5|4928|4928.5|4928|4927|4926|715
1651668440000|2022-05-04 12:47:20|4929|4928.5|4931.5|4930.5|4931.5|4930.5|4929|4928.5|4268
1651668450000|2022-05-04 12:47:30|4932|4931|4932.5|4931.5|4933|4932|4932|4931|380
1651668460000|2022-05-04 12:47:40||4932||4932||4932||4932|0
1651668470000|2022-05-04 12:47:50|4933|4931.5|4933.5|4933|4934.5|4933.5|4933|4931.5|841
1651668480000|2022-05-04 12:48:00|4933|4932.5|4936.5|4935.5|4937|4936|4932.5|4932|10833
1651668490000|2022-05-04 12:48:10|4936|4935|4935|4934|4936|4935|4934|4933|1064
1651668500000|2022-05-04 12:48:20|4934.5|4934.5|4935.5|4934.5|4936|4934.5|4934.5|4934.5|88
1651668510000|2022-05-04 12:48:30|4935|4934|4936.5|4936|4937|4936|4934.5|4933.5|3653
1651668520000|2022-05-04 12:48:40|4937||4937.5||4937.5||4937||0
1651668530000|2022-05-04 12:48:50|4937||4937.5||4937.5||4937||0
1651668540000|2022-05-04 12:49:00|4937|4935.5|4937|4936.5|4937|4936.5|4936.5|4935.5|1492
1651668550000|2022-05-04 12:49:10|4936.5|4936|4936.5|4935.5|4937|4936.5|4936.5|4935.5|957
1651668560000|2022-05-04 12:49:20|4936|4935|4935.5|4935|4936|4935|4935.5|4935|284
1651668570000|2022-05-04 12:49:30|4936|4935.5|4935.5|4935|4936|4935.5|4935.5|4935|238
1651668580000|2022-05-04 12:49:40|4936|4935.5|4935.5|4935|4936|4935.5|4935.5|4934.5|994
1651668590000|2022-05-04 12:49:50|4936|4935.5|4936|4935.5|4936|4935.5|4935.5|4934.5|1719
1651668600000|2022-05-04 12:50:00|4935.5|4935|4936|4935.5|4936|4935.5|4935.5|4935|742
1651668610000|2022-05-04 12:50:10|4935.5|4935|4936|4935|4936|4935.5|4935.5|4934.5|2299
1651668620000|2022-05-04 12:50:20||4935.5||4935.5||4935.5||4935|191
1651668630000|2022-05-04 12:50:30|4936.5|4936|4936.5|4935.5|4936.5|4936|4936|4935.5|747
1651668640000|2022-05-04 12:50:40|4936|4936|4936.5|4935.5|4936.5|4936|4935.5|4935|1168
1651668650000|2022-05-04 12:50:50|4936|4935|4936.5|4935.5|4936.5|4935.5|4935.5|4934.5|1928
1651668660000|2022-05-04 12:51:00|4936|4935|4935.5|4935|4936|4935.5|4935.5|4934.5|2777
1651668670000|2022-05-04 12:51:10|4936|4935.5|4936|4935|4936|4935.5|4935.5|4935|423
1651668680000|2022-05-04 12:51:20|4935.5|4934.5|4936|4935.5|4936|4935.5|4935|4934.5|2941
1651668690000|2022-05-04 12:51:30|4935.5|4935|4935.5|4935|4936|4935|4935.5|4934.5|2392
1651668700000|2022-05-04 12:51:40|4936|4934.5|4935.5|4935|4936|4935|4935.5|4934.5|3862
1651668720000|2022-05-04 12:52:00|4936|4935.5|4936|4935.5|4936|4935.5|4935.5|4935|72
1651668730000|2022-05-04 12:52:10|4935.5|4935|4936|4935|4936|4935.5|4935.5|4935|1257
1651668740000|2022-05-04 12:52:20|4936.5|4935.5|4935.5|4935|4936.5|4936|4935.5|4934.5|4784
1651668750000|2022-05-04 12:52:30|4935|4934.5|4935.5|4935|4936|4935|4935|4934.5|2915
1651668760000|2022-05-04 12:52:40|4935|4934.5|4935.5|4935|4935.5|4935|4935|4934.5|1452
1651668770000|2022-05-04 12:52:50|4935|4934.5|4935.5|4935|4935.5|4935|4934.5|4934|4958
1651668780000|2022-05-04 12:53:00|4935|4934.5|4935.5|4935|4936|4935|4934.5|4933.5|7847
1651668790000|2022-05-04 12:53:10|4936|4935.5|4936|4935.5|4936.5|4935.5|4935.5|4935|767
1651668800000|2022-05-04 12:53:20|4936.5|4936|4936.5|4936|4936.5|4936|4936.5|4936|461
1651668810000|2022-05-04 12:53:30|4937|4936.5|4937.5|4937|4938|4937|4937|4936.5|1279
1651668820000|2022-05-04 12:53:40|4937|4936.5|4938|4937|4938|4937|4937|4936.5|277
1651668830000|2022-05-04 12:53:50|4937.5|4936.5|4937.5|4936.5|4938|4936.5|4937|4936.5|530
1651668840000|2022-05-04 12:54:00|4937|4937|4937.5|4936.5|4937.5|4937|4937|4936.5|437
1651668850000|2022-05-04 12:54:10|4937|4936|4936.5|4936|4937|4936|4936.5|4935.5|703
1651668860000|2022-05-04 12:54:20|4936|4935.5|4938|4937.5|4938|4937.5|4936|4935.5|3367
1651668870000|2022-05-04 12:54:30|4937.5|4937|4936.5|4936|4938|4937|4936.5|4936|1729
1651668880000|2022-05-04 12:54:40|4937|4936.5|4936.5|4935.5|4938|4937.5|4936.5|4935.5|1861
1651668890000|2022-05-04 12:54:50|4937|4936|4937|4936.5|4939|4938.5|4936.5|4935.5|8728
1651668900000|2022-05-04 12:55:00|4936.5|4936|4935|4934.5|4936.5|4936|4935|4934|2661
1651668910000|2022-05-04 12:55:10|4935.5|4935|4935.5|4935|4935.5|4935|4935|4934.5|4421
1651668920000|2022-05-04 12:55:20|4935|4934.5|4935.5|4935|4935.5|4935|4935|4934|1741
1651668930000|2022-05-04 12:55:30|4936|4935.5|4937|4936.5|4937|4936.5|4936|4935.5|3492
1651668940000|2022-05-04 12:55:40|4937.5|4936|4940|4939|4940|4939|4937.5|4936|940
1651668950000|2022-05-04 12:55:50|4939.5|4938.5|4939|4938|4939.5|4938.5|4939|4938|344
1651668960000|2022-05-04 12:56:00|4938.5|4938.5|4938.5|4938|4939|4938.5|4938.5|4938|150
1651668970000|2022-05-04 12:56:10|4939|4938.5|4939.5|4938.5|4939.5|4939|4939|4938|118
1651668980000|2022-05-04 12:56:20|4939|4939|4939|4938|4939.5|4939|4938.5|4938|1115
1651668990000|2022-05-04 12:56:30||4938.5||4938||4938.5||4938|0
1651669000000|2022-05-04 12:56:40|4939.5|4938.5|4939|4938.5|4939.5|4938.5|4939|4938|142
1651669010000|2022-05-04 12:56:50|4938.5|4938|4939.5|4939|4939.5|4939|4938.5|4937.5|1082
1651669020000|2022-05-04 12:57:00|4939|4938.5|4939.5|4938.5|4939.5|4939|4939|4938.5|663
1651669030000|2022-05-04 12:57:10|4940|4939|4940.5|4939.5|4941.5|4940.5|4940|4939|2243
1651669040000|2022-05-04 12:57:20|4941|4940|4940.5|4940|4941.5|4940.5|4940.5|4940|354
1651669050000|2022-05-04 12:57:30|4941|4940.5|4941|4940.5|4941.5|4941|4941|4940|267
1651669060000|2022-05-04 12:57:40|4941.5|4940|4941|4940.5|4941.5|4940.5|4941|4940|27
1651669070000|2022-05-04 12:57:50|4940.5|4939.5|4940.5|4940|4940.5|4940|4940.5|4939.5|1300
1651669080000|2022-05-04 12:58:00|4940|4939.5|4939|4938.5|4940|4939.5|4939|4938|1380
1651669090000|2022-05-04 12:58:10|4938.5|4938|4938|4937.5|4938.5|4938|4938|4937|541
1651669100000|2022-05-04 12:58:20|4937.5|4937|4938|4937|4938|4937.5|4937.5|4937|523
1651669110000|2022-05-04 12:58:30|4937.5|4937.5|4937.5|4937|4937.5|4937.5|4937.5|4937|237
1651669120000|2022-05-04 12:58:40|4938|4937.5|4938.5|4938|4938.5|4938|4938|4937|1307
1651669130000|2022-05-04 12:58:50|4939|4938.5|4939.5|4938.5|4940|4939|4939|4938|3794
1651669140000|2022-05-04 12:59:00|4940|4939|4940|4939.5|4940|4939.5|4940|4939|47
1651669150000|2022-05-04 12:59:10|||||||||655
1651669170000|2022-05-04 12:59:30|4940.5|4940|4941.5|4940.5|4941.5|4940.5|4940.5|4940|838
1651669180000|2022-05-04 12:59:40|4942|4940|4940.5|4940|4942|4940|4940|4939.5|1468
1651669190000|2022-05-04 12:59:50|||||||||10
1651669200000|2022-05-04 13:00:00|4940|4939.5|4941|4940|4941.5|4941|4939.5|4939|4001
1651669210000|2022-05-04 13:00:10|4940.5|4940.5|4941|4940.5|4941|4940.5|4940.5|4940.5|298
1651669220000|2022-05-04 13:00:20|4941.5|4941|4941.5|4941|4942|4941|4941|4940.5|480
1651669240000|2022-05-04 13:00:40|4941|4940.5|4940.5|4939.5|4941.5|4940.5|4940|4939|2537
1651669250000|2022-05-04 13:00:50|4940|4940|4939.5|4939|4940|4940|4939|4938.5|1512
1651669260000|2022-05-04 13:01:00|4939|4938.5|4940|4939|4940|4939.5|4939|4938.5|628
1651669270000|2022-05-04 13:01:10|4939.5|4939.5|4939.5|4939|4940|4939.5|4939.5|4939|399
1651669280000|2022-05-04 13:01:20|4940|4939.5|4940|4939.5|4940|4939.5|4939.5|4939|1014
1651669290000|2022-05-04 13:01:30|4939.5|4939|4939|4938.5|4940|4939|4939|4937.5|1345
1651669300000|2022-05-04 13:01:40|4938.5|4938|4938.5|4937.5|4938.5|4938|4938|4937.5|1035
1651669310000|2022-05-04 13:01:50|4939|4938|4939|4938.5|4939|4938.5|4939|4938|114
1651669320000|2022-05-04 13:02:00|4939.5|4939|4940|4939.5|4940|4939.5|4939.5|4939|1125
1651669340000|2022-05-04 13:02:20|4940.5|4940|4940|4939.5|4940.5|4940|4940|4939.5|23
1651669350000|2022-05-04 13:02:30|4940.5|4940|4940|4939.5|4940.5|4940|4940|4939.5|289
1651669360000|2022-05-04 13:02:40|4939.5|4939|4939.5|4939|4939.5|4939|4939.5|4939|344
1651669370000|2022-05-04 13:02:50|4939|4938.5|4940|4939|4940|4939|4939|4938|531
1651669380000|2022-05-04 13:03:00|4939.5|4939.5|4939|4938.5|4939.5|4939.5|4938.5|4938|2088
1651669390000|2022-05-04 13:03:10|4938.5|4938|4938.5|4937.5|4938.5|4938|4938|4937.5|396
1651669400000|2022-05-04 13:03:20||4938||4938||4938||4937.5|0
1651669410000|2022-05-04 13:03:30|4939|4938.5|4938.5|4937.5|4939|4938.5|4938.5|4937.5|266
1651669420000|2022-05-04 13:03:40|4938|4938|4938.5|4938|4938.5|4938|4938|4938|0
1651669430000|2022-05-04 13:03:50|4938|4937.5|4938.5|4938|4938.5|4938|4938|4937.5|215
1651669440000|2022-05-04 13:04:00|4938|4937.5|4938.5|4938|4938.5|4938|4938|4937.5|103
1651669450000|2022-05-04 13:04:10|4938|4937.5|4938.5|4938|4938.5|4938|4938|4937.5|1449
1651669460000|2022-05-04 13:04:20|4938|4937.5|4938.5|4937.5|4938.5|4937.5|4938|4937.5|619
1651669470000|2022-05-04 13:04:30|4938|4937|4938.5|4937.5|4938.5|4938|4937.5|4937|1098
1651669480000|2022-05-04 13:04:40|4938|4938|4935.5|4935|4938.5|4938|4935|4933.5|2961
1651669490000|2022-05-04 13:04:50|4936|4935.5|4937.5|4936.5|4937.5|4937|4936|4935.5|3451
1651669500000|2022-05-04 13:05:00|4937|4936|4936.5|4936|4937.5|4936.5|4936.5|4936|583
1651669520000|2022-05-04 13:05:20|4937|4936.5|4937.5|4937|4937.5|4937|4937|4936.5|844
1651669530000|2022-05-04 13:05:30|4938|4937.5|4938|4937|4938.5|4938|4937.5|4937|2630
1651669540000|2022-05-04 13:05:40||4937.5||4937||4937.5||4937|368
1651669550000|2022-05-04 13:05:50|4937.5||4938||4938||4937.5||90
1651669560000|2022-05-04 13:06:00|4938.5|4937.5|4938.5|4938|4938.5|4938|4938.5|4937|752
1651669570000|2022-05-04 13:06:10|4938|4937.5|4938.5|4937.5|4938.5|4938|4938|4937|274
1651669580000|2022-05-04 13:06:20|4938|4938|4938.5|4938|4938.5|4938|4937.5|4937|1967
1651669590000|2022-05-04 13:06:30|4939|4938.5|4938.5|4938|4939|4938.5|4938.5|4938|1792
1651669600000|2022-05-04 13:06:40|4938|4937.5|4940.5|4940|4940.5|4940|4938|4937|2827
1651669610000|2022-05-04 13:06:50|4940|4939.5|4940.5|4940|4941|4940|4940|4939.5|320
1651669620000|2022-05-04 13:07:00|4940|4939.5|4940|4939.5|4940.5|4939.5|4940|4939.5|812
1651669630000|2022-05-04 13:07:10|4940.5|4940|4941|4940|4941|4940.5|4940.5|4940|813
1651669640000|2022-05-04 13:07:20|4940.5|4940.5|4940.5|4940|4941|4940.5|4940.5|4940|0
1651669650000|2022-05-04 13:07:30|4941|4940.5|4941|4940.5|4941|4940.5|4940.5|4940.5|150
1651669660000|2022-05-04 13:07:40|4941.5|4940|4941.5|4941|4941.5|4941|4941.5|4940|1674
1651669670000|2022-05-04 13:07:50|4942|4941.5|4942.5|4942|4943|4942|4942|4941.5|1198
1651669680000|2022-05-04 13:08:00|4942|4941.5|4941.5|4941|4942|4941.5|4941|4940.5|1878
1651669690000|2022-05-04 13:08:10|4941|4940.5|4941|4940.5|4941.5|4940.5|4941|4940.5|68
1651669700000|2022-05-04 13:08:20|4940.5|4940|4941|4940|4941|4940.5|4940|4939.5|1433
1651669710000|2022-05-04 13:08:30|4941.5|4940.5|4942|4941.5|4942|4941.5|4941.5|4940|293
1651669720000|2022-05-04 13:08:40|4942.5|4942|4942.5|4942|4943|4942.5|4942.5|4942|473
1651669730000|2022-05-04 13:08:50|4943|4941.5|4942|4941.5|4943|4941.5|4941.5|4940.5|2304
1651669740000|2022-05-04 13:09:00|4942.5|4942|4942.5|4942|4942.5|4942|4942.5|4941.5|36
1651669750000|2022-05-04 13:09:10|4943|4942.5|4943|4942.5|4943|4942.5|4942.5|4942|556
1651669760000|2022-05-04 13:09:20|4942.5|4942|4943|4942.5|4943|4942.5|4942.5|4942|191
1651669770000|2022-05-04 13:09:30|4942.5|4942|4943.5|4942.5|4943.5|4943|4942.5|4942|1224
1651669780000|2022-05-04 13:09:40|4943|4942|4941.5|4940.5|4943|4942.5|4941|4940.5|868
1651669790000|2022-05-04 13:09:50|4941|4940|4942|4941.5|4942|4941.5|4940.5|4939.5|2085
1651669800000|2022-05-04 13:10:00|4941.5|4941|4941.5|4941|4941.5|4941|4941.5|4940.5|421
1651669810000|2022-05-04 13:10:10|4941|4940.5|4941.5|4940.5|4941.5|4941|4941|4940.5|33
1651669820000|2022-05-04 13:10:20|4941|4940|4940|4939.5|4941.5|4940|4940|4939.5|1377
1651669830000|2022-05-04 13:10:30|4939.5|4939|4941|4940.5|4941.5|4940.5|4939.5|4938.5|755
1651669840000|2022-05-04 13:10:40|4940.5|4940|4940.5|4940|4941|4940|4940.5|4940|584
1651669850000|2022-05-04 13:10:50|4940|4939.5|4940.5|4939.5|4940.5|4940|4940|4939.5|682
1651669860000|2022-05-04 13:11:00|4941|4940|4941|4940|4941|4940.5|4941|4939.5|41
1651669870000|2022-05-04 13:11:10||4940.5||4940.5||4940.5||4940.5|0
1651669880000|2022-05-04 13:11:20|4940.5|4940|4940|4939.5|4941|4940.5|4940|4939.5|804
1651669900000|2022-05-04 13:11:40|4939.5|4939|4939.5|4939|4939.5|4939|4939.5|4939|942
1651669910000|2022-05-04 13:11:50|4940|4939.5|4940|4939.5|4940|4939.5|4940|4939.5|1742
1651669920000|2022-05-04 13:12:00|||||||||29
1651669930000|2022-05-04 13:12:10|||||||||250
1651669940000|2022-05-04 13:12:20|4940.5|4940|4944|4943|4944|4943|4940|4939.5|3966
1651669950000|2022-05-04 13:12:30|4944.5|4943.5|4944|4943.5|4944.5|4944|4944|4943.5|717
1651669960000|2022-05-04 13:12:40|4943.5|4943|4943.5|4943|4943.5|4943|4943.5|4943|0
1651669970000|2022-05-04 13:12:50|4943|4942.5|4943.5|4942.5|4944|4943|4943|4942.5|2120
1651669980000|2022-05-04 13:13:00|4943|4943|4943.5|4942.5|4943.5|4943|4943|4941.5|2149
1651669990000|2022-05-04 13:13:10||4943||4942.5||4943||4942.5|25
1651670000000|2022-05-04 13:13:20||4943||4943||4943||4942.5|0
1651670010000|2022-05-04 13:13:30|4944|4943.5|4944|4943.5|4944|4943.5|4943|4942.5|1983
1651670020000|2022-05-04 13:13:40|4944.5|4944|4945|4944|4945|4944.5|4944.5|4944|1908
1651670030000|2022-05-04 13:13:50|4944.5|4943.5|4945|4944.5|4945|4944.5|4944|4943.5|1120
1651670040000|2022-05-04 13:14:00|4945.5|4945|4944|4943.5|4945.5|4945|4944|4943.5|984
1651670050000|2022-05-04 13:14:10|4944.5|4944|4944|4943.5|4945|4944|4944|4943.5|191
1651670060000|2022-05-04 13:14:20|4944.5|4944|4945.5|4944.5|4945.5|4945|4944.5|4944|1412
1651670070000|2022-05-04 13:14:30|4945||4945||4945||4945||0
1651670080000|2022-05-04 13:14:40|4944.5|4944|4944.5|4944|4944.5|4944|4944.5|4943.5|912
1651670090000|2022-05-04 13:14:50|4944|4943.5|4944.5|4944|4944.5|4944|4944|4943.5|333
1651670100000|2022-05-04 13:15:00|4944|4943.5|4942.5|4942|4944|4944|4942.5|4942|1238
1651670110000|2022-05-04 13:15:10|4942|4941.5|4944|4943.5|4945|4944|4942|4941.5|3198
1651670120000|2022-05-04 13:15:20|4944.5|4944|4944.5|4943.5|4944.5|4944|4944|4943.5|693
1651670130000|2022-05-04 13:15:30|4945|4944|4945|4944|4945|4944.5|4944.5|4943.5|29
1651670140000|2022-05-04 13:15:40|4944.5|4943.5|4944.5|4943.5|4944.5|4943.5|4943|4942.5|2892
1651670150000|2022-05-04 13:15:50|4945|4944|4945.5|4945|4945.5|4945|4945|4944|676
1651670160000|2022-05-04 13:16:00|4946|4945.5|4946.5|4946|4947|4946|4946|4945.5|956
1651670170000|2022-05-04 13:16:10|4947|4945.5|4946|4945.5|4947|4945.5|4946|4945.5|658
1651670180000|2022-05-04 13:16:20|4945.5|4945|4946|4945|4946|4945|4944.5|4944|3914
1651670190000|2022-05-04 13:16:30|4945.5|4945.5|4946.5|4945.5|4946.5|4945.5|4945.5|4945.5|284
1651670200000|2022-05-04 13:16:40|4946|4945|4945.5|4944.5|4946|4945.5|4945|4944.5|1365
1651670210000|2022-05-04 13:16:50|4946|4945|4946.5|4945.5|4947.5|4946.5|4945.5|4945|4950
1651670220000|2022-05-04 13:17:00|4946|4945|4946.5|4945.5|4947.5|4947|4945|4944.5|3775
1651670230000|2022-05-04 13:17:10|4946|4945|4946|4945|4946.5|4945.5|4945|4944|862
1651670240000|2022-05-04 13:17:20|4945.5|4944.5|4945|4944.5|4945.5|4945|4945|4944.5|744
1651670250000|2022-05-04 13:17:30|4945.5|4944|4945.5|4945|4945.5|4945|4945.5|4943.5|354
1651670260000|2022-05-04 13:17:40|4946|4945.5|4946.5|4945.5|4946.5|4946|4945|4944.5|1729
1651670270000|2022-05-04 13:17:50|4946|4946|4946.5|4946|4946.5|4946|4946|4946|81
1651670280000|2022-05-04 13:18:00|4946|4945.5|4947|4946.5|4947|4946.5|4946|4945.5|273
1651670290000|2022-05-04 13:18:10|4947.5|4947|4948|4947.5|4948|4947.5|4947.5|4947|966
1651670300000|2022-05-04 13:18:20|4948.5|4948|4948.5|4948|4949|4948.5|4948|4947.5|653
1651670310000|2022-05-04 13:18:30|4949|4948.5|4949|4948.5|4949|4948.5|4949|4948.5|65
1651670320000|2022-05-04 13:18:40|4949.5|4949|4949|4948.5|4949.5|4949|4949|4948.5|3690
1651670330000|2022-05-04 13:18:50|4950|4949|4951.5|4950.5|4954.5|4953.5|4950|4949|42373
1651670340000|2022-05-04 13:19:00|4952|4951|4951.5|4951|4952|4951|4951|4950|1732
1651670350000|2022-05-04 13:19:10|4951|4950.5|4949.5|4949|4951|4950.5|4949|4948|1563
1651670360000|2022-05-04 13:19:20|4950|4949.5|4950.5|4950|4951|4950.5|4950|4949.5|3270
1651670370000|2022-05-04 13:19:30|4950|4949.5|4951|4950|4951|4950.5|4950|4949.5|143
1651670380000|2022-05-04 13:19:40|4951.5|4950.5|4951|4950|4952|4951.5|4951|4950|3297
1651670390000|2022-05-04 13:19:50|4950.5|4949.5|4951|4950|4951|4950|4950|4949.5|391
1651670400000|2022-05-04 13:20:00|4950.5|4949.5|4951.5|4950.5|4951.5|4951|4950|4949.5|789
1651670410000|2022-05-04 13:20:10|4951|4951|4953|4952|4953|4952|4951|4950.5|2594
1651670420000|2022-05-04 13:20:20|4952.5|4952.5|4952|4951.5|4953.5|4952.5|4952|4951.5|1353
1651670430000|2022-05-04 13:20:30|4952.5||4952||4952.5||4952||642
1651670440000|2022-05-04 13:20:40|4951.5|4951|4951.5|4951|4951.5|4951|4951.5|4950.5|683
1651670450000|2022-05-04 13:20:50|||||||||100
1651670460000|2022-05-04 13:21:00|4951|4950|4950.5|4949.5|4951.5|4951|4949.5|4949|4251
1651670470000|2022-05-04 13:21:10|4951|4950|4951|4950.5|4951|4950.5|4951|4950|60
1651670480000|2022-05-04 13:21:20|4951.5|4951|4952|4951.5|4952|4951.5|4951.5|4951|2817
1651670490000|2022-05-04 13:21:30|4952.5|4952|4954.5|4954|4955|4954|4952|4952|15591
1651670500000|2022-05-04 13:21:40|4954|4953.5|4954|4953.5|4954|4953.5|4954|4953.5|0
1651670510000|2022-05-04 13:21:50|4954.5|4953|4954.5|4953.5|4954.5|4953.5|4954|4953|1048
1651670520000|2022-05-04 13:22:00|4954|4954|4954.5|4954|4954.5|4954|4954|4954|0
1651670530000|2022-05-04 13:22:10|4955|4954.5|4956|4955.5|4956|4955.5|4955|4954.5|1909
1651670540000|2022-05-04 13:22:20|4956.5||4956.5||4957||4956.5||120
1651670550000|2022-05-04 13:22:30|4957|4956|4956.5|4956|4957|4956.5|4956.5|4956|263
1651670560000|2022-05-04 13:22:40|4956|4955.5|4956|4955|4956.5|4956|4955|4954.5|2565
1651670570000|2022-05-04 13:22:50|4956.5|4955.5|4956.5|4956|4957|4956.5|4956|4955.5|987
1651670580000|2022-05-04 13:23:00|4956|4955.5|4958.5|4957.5|4958.5|4957.5|4956|4955|5021
1651670590000|2022-05-04 13:23:10|4958|4958|4960.5|4959.5|4961.5|4960.5|4958|4958|12141
1651670600000|2022-05-04 13:23:20|4961|4960|4958.5|4958|4961|4960|4958.5|4957.5|1628
1651670610000|2022-05-04 13:23:30|4959|4957.5|4958.5|4957.5|4959|4957.5|4958.5|4957.5|651
1651670620000|2022-05-04 13:23:40|4959|4958|4958.5|4958|4959|4958.5|4958.5|4958|69
1651670630000|2022-05-04 13:23:50|4959|4957.5|4957.5|4957|4959|4958|4957.5|4956.5|3987
1651670640000|2022-05-04 13:24:00|4958|4956.5|4957|4956.5|4958|4956.5|4956.5|4956|1704
1651670650000|2022-05-04 13:24:10|4956.5|4956|4957|4956.5|4957.5|4956.5|4956.5|4956|812
1651670660000|2022-05-04 13:24:20|4957.5|4957|4958.5|4958|4958.5|4958|4957.5|4957|1026
1651670670000|2022-05-04 13:24:30|||||||||64
1651670680000|2022-05-04 13:24:40|4958|4957.5|4958.5|4957.5|4958.5|4958|4958|4957.5|170
1651670690000|2022-05-04 13:24:50|4958|4958|4958.5|4958|4958.5|4958|4958|4957.5|150
1651670700000|2022-05-04 13:25:00|4959|4957|4960|4959|4960|4959.5|4957.5|4957|4665
1651670710000|2022-05-04 13:25:10||4959.5||4959.5||4959.5||4959.5|0
1651670720000|2022-05-04 13:25:20|4959.5|4959|4958|4957|4959.5|4959|4957.5|4957|2046
1651670730000|2022-05-04 13:25:30|4958.5|4957.5|4958|4957.5|4958.5|4957.5|4958|4957|68
1651670740000|2022-05-04 13:25:40|4957.5|4957|4957.5|4957|4958|4957.5|4957|4956|1153
1651670750000|2022-05-04 13:25:50|4958|4957.5|4958.5|4957.5|4958.5|4957.5|4958|4957.5|151
1651670760000|2022-05-04 13:26:00||4958||4958||4958||4958|0
1651670770000|2022-05-04 13:26:10|4959|4958.5|4959|4958.5|4959.5|4958.5|4958.5|4958|627
1651670780000|2022-05-04 13:26:20|4958.5|4958|4958|4957.5|4959|4958|4958|4957.5|1482
1651670790000|2022-05-04 13:26:30|4958.5|4958|4958.5|4958|4958.5|4958|4958.5|4958|0
1651670800000|2022-05-04 13:26:40|4958|4957.5|4958|4957.5|4958|4957.5|4958|4957.5|0
1651670810000|2022-05-04 13:26:50|4958.5|4957|4959.5|4958.5|4959.5|4959|4958.5|4957|2625
1651670820000|2022-05-04 13:27:00||4959||4958.5||4959||4958.5|35
1651670830000|2022-05-04 13:27:10||4959||4959||4959||4959|0
1651670840000|2022-05-04 13:27:20|4960|4959.5|4960|4959|4960|4959.5|4960|4959|305
1651670850000|2022-05-04 13:27:30|4959.5||4959.5||4960||4959.5||295
1651670860000|2022-05-04 13:27:40|4959|4958.5|4959.5|4958.5|4959.5|4958.5|4958.5|4958|2212
1651670870000|2022-05-04 13:27:50|4959|4959|4960|4959.5|4960|4959.5|4959|4959|426
1651670880000|2022-05-04 13:28:00|4959.5|4958.5|4958|4957.5|4960|4959|4958|4957.5|2864
1651670890000|2022-05-04 13:28:10|4957.5|4957|4958|4957|4958|4957.5|4957.5|4956.5|673
1651670900000|2022-05-04 13:28:20|4957.5|4957.5|4957.5|4957|4957.5|4957.5|4957.5|4957|0
1651670910000|2022-05-04 13:28:30|4958|4957.5|4957.5|4957|4958|4957.5|4957.5|4957|80
1651670920000|2022-05-04 13:28:40|||||||||601
1651670930000|2022-05-04 13:28:50|4957|4956.5|4956|4955.5|4957.5|4957|4956|4955|2953
1651670940000|2022-05-04 13:29:00|4956.5|4956|4956.5|4955.5|4956.5|4956|4956|4955.5|0
1651670950000|2022-05-04 13:29:10|4956|4955|4954.5|4954|4956|4955|4954.5|4953|2032
1651670960000|2022-05-04 13:29:20|4955|4954.5|4956.5|4955.5|4956.5|4956|4955|4954.5|3151
1651670970000|2022-05-04 13:29:30|4957|4956|4957.5|4956.5|4958.5|4957.5|4957|4956|473
1651670980000|2022-05-04 13:29:40|4957|4956|4957|4956|4957|4956|4956|4955.5|552
1651670990000|2022-05-04 13:29:50|4956.5|4955|4956.5|4956|4956.5|4956|4955.5|4955|2045
1651671000000|2022-05-04 13:30:00|4956|4955.5|4963.5|4962.5|4965|4964|4956|4955.5|11765
1651671010000|2022-05-04 13:30:10|4964|4963|4966.5|4965.5|4967.5|4966.5|4962|4961|12407
1651671020000|2022-05-04 13:30:20|4967|4966|4966.5|4966|4967|4966.5|4965|4964.5|2065
1651671030000|2022-05-04 13:30:30|4966|4965.5|4965|4964|4966.5|4965.5|4963.5|4963|2948
1651671040000|2022-05-04 13:30:40|4964.5|4963.5|4965|4964|4965.5|4964.5|4961.5|4961|2426
1651671050000|2022-05-04 13:30:50|4964.5|4964.5|4963.5|4962.5|4965|4964.5|4961.5|4960.5|2387
1651671060000|2022-05-04 13:31:00|4963|4963|4967|4966.5|4967.5|4967|4961.5|4961|3615
1651671070000|2022-05-04 13:31:10|4966.5|4966|4966.5|4966|4968|4967.5|4966|4965.5|4206
1651671080000|2022-05-04 13:31:20|4967|4966.5|4963.5|4963|4967|4966.5|4963.5|4963|1958
1651671090000|2022-05-04 13:31:30|4964|4962.5|4965.5|4965|4965.5|4965|4962.5|4962|5268
1651671100000|2022-05-04 13:31:40|4966|4965.5|4966|4965|4968|4967.5|4964.5|4963.5|3463
1651671110000|2022-05-04 13:31:50|4966.5|4965.5|4967.5|4966.5|4967.5|4966.5|4966.5|4965|1348
1651671120000|2022-05-04 13:32:00|4967|4967|4962.5|4962|4968|4967|4962|4960.5|7670
1651671130000|2022-05-04 13:32:10|4963|4962.5|4961.5|4961|4965|4964|4961.5|4960.5|3991
1651671140000|2022-05-04 13:32:20|4962|4961.5|4963.5|4962.5|4963.5|4963|4961|4960.5|2481
1651671150000|2022-05-04 13:32:30|4964|4963|4964|4963.5|4967|4966|4964|4962.5|3120
1651671160000|2022-05-04 13:32:40|4964.5|4963|4964.5|4963.5|4965|4964|4963|4962.5|618
1651671170000|2022-05-04 13:32:50|4964|4964|4963|4962|4964.5|4964|4962.5|4961.5|1708
1651671180000|2022-05-04 13:33:00|4962.5|4961.5|4962.5|4962|4964|4963.5|4962|4961|4122
1651671190000|2022-05-04 13:33:10|4962|4961.5|4957.5|4956.5|4962.5|4961.5|4956.5|4956|6498
1651671200000|2022-05-04 13:33:20|4958|4957|4956|4955.5|4958|4957|4954.5|4954|2370
1651671210000|2022-05-04 13:33:30|4955.5|4955|4955|4954.5|4956|4955.5|4954|4953.5|561
1651671220000|2022-05-04 13:33:40|4954.5|4954|4958.5|4957.5|4958.5|4957.5|4954.5|4954|1725
1651671230000|2022-05-04 13:33:50|4958|4958|4957.5|4957|4960|4959|4957.5|4956.5|1966
1651671240000|2022-05-04 13:34:00|4957|4956.5|4954|4953.5|4957.5|4956.5|4954|4953|4225
1651671250000|2022-05-04 13:34:10|4954.5|4954|4958.5|4958|4959.5|4958.5|4954|4954|785
1651671260000|2022-05-04 13:34:20|4958|4957.5|4958.5|4958|4958.5|4958|4957.5|4956.5|3064
1651671270000|2022-05-04 13:34:30|4958|4957.5|4957|4956.5|4958|4957.5|4956.5|4955.5|2341
1651671280000|2022-05-04 13:34:40|4956.5|4956|4956|4955.5|4956.5|4956.5|4955.5|4954.5|1074
1651671290000|2022-05-04 13:34:50|4956.5|4955|4955|4954.5|4956.5|4956|4955|4954|1149
1651671300000|2022-05-04 13:35:00|4955.5|4954|4958|4957.5|4958|4957.5|4955.5|4954|2404
1651671310000|2022-05-04 13:35:10|4957.5|4957|4962|4961.5|4962|4961.5|4957|4956|918
1651671320000|2022-05-04 13:35:20|4961.5|4961|4963|4962.5|4963|4962.5|4961|4960|2915
1651671330000|2022-05-04 13:35:30|4963.5|4963|4964.5|4964|4965|4964.5|4962|4961|3405
1651671340000|2022-05-04 13:35:40|4965.5|4964.5|4964.5|4963.5|4966|4965.5|4963|4962.5|4795
1651671350000|2022-05-04 13:35:50|4964|4963|4958.5|4957.5|4964|4963|4957.5|4956.5|4894
1651671360000|2022-05-04 13:36:00|4958|4958|4960|4959.5|4960.5|4960|4956.5|4955.5|6248
1651671370000|2022-05-04 13:36:10|4960.5|4960|4962.5|4962|4962.5|4962|4960|4959|4250
1651671380000|2022-05-04 13:36:20|4963|4962.5|4962.5|4961.5|4963|4962.5|4961.5|4961|3275
1651671390000|2022-05-04 13:36:30|4962|4961|4960|4959.5|4962|4961|4957.5|4956.5|3257
1651671400000|2022-05-04 13:36:40|4959.5|4959|4956.5|4955.5|4960|4959|4956|4955|1821
1651671410000|2022-05-04 13:36:50|4956|4955|4953.5|4952.5|4959.5|4959|4952.5|4951.5|7501
1651671420000|2022-05-04 13:37:00|4953|4953|4954|4953.5|4956.5|4955.5|4951.5|4951|1940
1651671430000|2022-05-04 13:37:10|4954.5|4953|4952|4951|4954.5|4953.5|4950.5|4950|10000
1651671440000|2022-05-04 13:37:20|4951.5|4951.5|4950.5|4949.5|4952|4951.5|4949.5|4948.5|1049
1651671450000|2022-05-04 13:37:30|4950|4950|4952|4951|4952.5|4951.5|4949.5|4948.5|727
1651671460000|2022-05-04 13:37:40|4951.5|4950.5|4952|4951|4953|4952|4949|4948|2948
1651671470000|2022-05-04 13:37:50|4951.5|4950.5|4952|4951.5|4952|4951.5|4950.5|4949.5|1518
1651671480000|2022-05-04 13:38:00|4951.5|4951|4950.5|4949.5|4951.5|4951|4949|4947.5|3186
1651671490000|2022-05-04 13:38:10|4950|4950|4951|4950.5|4951|4950.5|4950|4949.5|666
1651671500000|2022-05-04 13:38:20|4950.5|4950|4951.5|4950.5|4952.5|4952|4950.5|4949.5|2767
1651671510000|2022-05-04 13:38:30|4951|4951|4949.5|4948.5|4952|4951.5|4949.5|4948.5|2033
1651671520000|2022-05-04 13:38:40|4950|4949|4953|4952|4953|4952|4949.5|4949|162
1651671530000|2022-05-04 13:38:50|4952.5|4951.5|4948.5|4947.5|4952.5|4951.5|4947.5|4947|4771
1651671540000|2022-05-04 13:39:00|4949|4948|4949.5|4948.5|4950|4949.5|4947|4946.5|3444
1651671550000|2022-05-04 13:39:10|4950|4949|4950|4949|4951|4950.5|4949.5|4948.5|2818
1651671560000|2022-05-04 13:39:20|4950.5|4949.5|4954|4953|4954|4953|4950|4949|2729
1651671570000|2022-05-04 13:39:30|4954.5|4953.5|4956|4955.5|4956|4955.5|4954|4953|1591
1651671580000|2022-05-04 13:39:40|4956.5|4956|4960|4959.5|4960|4959.5|4956.5|4956|7310
1651671590000|2022-05-04 13:39:50|4960.5|4960|4959.5|4958.5|4963|4962.5|4959.5|4958.5|15218
1651671600000|2022-05-04 13:40:00|4959|4958|4955|4954|4959.5|4958|4954.5|4953.5|2126
1651671610000|2022-05-04 13:40:10|4954.5|4954.5|4955|4954.5|4955|4954.5|4954|4953|849
1651671620000|2022-05-04 13:40:20|4954.5|4954|4953.5|4953|4955|4954|4953|4952.5|975
1651671630000|2022-05-04 13:40:30|4954|4953.5|4957|4956|4958|4957.5|4954|4953.5|5212
1651671640000|2022-05-04 13:40:40|4957.5|4956.5|4958|4957.5|4959.5|4958.5|4957|4956|1082
1651671650000|2022-05-04 13:40:50|4958.5|4957|4956.5|4956|4958.5|4957.5|4956|4955|1863
1651671660000|2022-05-04 13:41:00|4957|4956.5|4959|4958.5|4959|4958.5|4956.5|4955.5|1120
1651671670000|2022-05-04 13:41:10|4959.5|4958|4961|4960.5|4961.5|4961|4959|4958|808
1651671680000|2022-05-04 13:41:20|4961.5|4961|4957|4956|4961.5|4961|4956.5|4956|816
1651671690000|2022-05-04 13:41:30|4956.5|4955.5|4956.5|4956|4957|4956.5|4955.5|4955|1207
1651671700000|2022-05-04 13:41:40|4957|4956.5|4955.5|4954.5|4957|4956.5|4955.5|4954.5|202
1651671710000|2022-05-04 13:41:50|4956|4955|4953|4952.5|4956|4955|4952.5|4951.5|587
1651671720000|2022-05-04 13:42:00|4953.5|4953|4952.5|4951.5|4954|4953.5|4951.5|4950.5|4396
1651671730000|2022-05-04 13:42:10|4952|4951|4953.5|4952.5|4954|4953.5|4952|4951|1246
1651671740000|2022-05-04 13:42:20|4954|4953|4952.5|4951.5|4954|4953.5|4952.5|4951|566
1651671750000|2022-05-04 13:42:30|4952|4951|4952.5|4951.5|4952.5|4952|4950.5|4950|2743
1651671760000|2022-05-04 13:42:40|4953|4952|4952.5|4951|4953|4952.5|4951|4950.5|1465
1651671770000|2022-05-04 13:42:50|4952|4951.5|4950.5|4950|4952|4951.5|4950.5|4949.5|655
1651671780000|2022-05-04 13:43:00|4951|4950.5|4950|4949|4951|4950.5|4949.5|4948.5|423
1651671790000|2022-05-04 13:43:10|4950.5|4949.5|4953.5|4952.5|4953.5|4953|4950.5|4949.5|2579
1651671800000|2022-05-04 13:43:20|4954|4953|4953|4951.5|4955|4954|4952.5|4951.5|116
1651671810000|2022-05-04 13:43:30|4954|4952|4955|4953.5|4955|4953.5|4954|4952|1831
1651671820000|2022-05-04 13:43:40|4955.5|4954|4954|4953.5|4955.5|4954.5|4954|4953.5|1342
1651671830000|2022-05-04 13:43:50|4953.5|4953|4956.5|4955.5|4956.5|4955.5|4953.5|4953|2065
1651671840000|2022-05-04 13:44:00|4957|4956|4955|4954|4957|4956|4953|4952.5|7572
1651671850000|2022-05-04 13:44:10|4954.5|4954.5|4955|4954|4956.5|4955.5|4954.5|4954|856
1651671860000|2022-05-04 13:44:20|4954.5|4954.5|4955|4954|4955.5|4954.5|4954|4953|788
1651671870000|2022-05-04 13:44:30|4955.5|4954.5|4955.5|4954.5|4955.5|4954.5|4955|4954|109
1651671880000|2022-05-04 13:44:40|4955|4955|4956|4954.5|4956.5|4956|4955|4954.5|3340
1651671890000|2022-05-04 13:44:50|4955|4955|4956.5|4956|4956.5|4956|4955|4954.5|2624
1651671900000|2022-05-04 13:45:00|4957|4956.5|4955.5|4954.5|4957|4956.5|4955|4954|1588
1651671910000|2022-05-04 13:45:10|4955|4954|4954|4953|4955|4954|4951.5|4950.5|13136
1651671920000|2022-05-04 13:45:20|4953.5|4953.5|4955.5|4955|4957|4956|4953.5|4952.5|1222
1651671930000|2022-05-04 13:45:30|4955|4954.5|4956.5|4956|4957.5|4956.5|4954|4953.5|2575
1651671940000|2022-05-04 13:45:40|4957|4956.5|4957.5|4957|4957.5|4957|4956|4955.5|1101
1651671950000|2022-05-04 13:45:50|4957|4956.5|4959|4958|4959.5|4958.5|4957|4956|1052
1651671960000|2022-05-04 13:46:00|4958.5|4958.5|4958.5|4957.5|4960|4959.5|4957.5|4956.5|1522
1651671970000|2022-05-04 13:46:10|4959|4958|4961|4960|4961|4960|4958.5|4957.5|748
1651671980000|2022-05-04 13:46:20|4960.5|4959.5|4960.5|4959.5|4961|4960|4960|4959|701
1651671990000|2022-05-04 13:46:30|4960|4960|4963.5|4962.5|4963.5|4963|4960|4959.5|3852
1651672000000|2022-05-04 13:46:40|4963|4962|4963|4962.5|4963.5|4962.5|4962.5|4961.5|553
1651672010000|2022-05-04 13:46:50|4962.5|4962|4959.5|4959|4962.5|4962|4959.5|4958.5|2661
1651672020000|2022-05-04 13:47:00|4959|4958.5|4957.5|4957|4959.5|4958.5|4957|4956.5|2044
1651672030000|2022-05-04 13:47:10|4958|4956.5|4957.5|4957|4958|4957|4955|4954.5|1380
1651672040000|2022-05-04 13:47:20|4958|4957.5|4959|4958.5|4959|4958.5|4957.5|4956.5|1024
1651672050000|2022-05-04 13:47:30|4959.5|4959|4955.5|4954.5|4960|4959|4955.5|4954.5|2819
1651672060000|2022-05-04 13:47:40|4955|4954|4957|4956|4957|4956|4954.5|4953.5|4384
1651672070000|2022-05-04 13:47:50|4957.5|4956.5|4957.5|4957|4958|4957|4956.5|4956|705
1651672080000|2022-05-04 13:48:00|4958|4957.5|4959.5|4959|4961|4960|4958|4957.5|1748
1651672090000|2022-05-04 13:48:10|4959|4958.5|4956.5|4956|4959|4958.5|4956.5|4956|1843
1651672100000|2022-05-04 13:48:20|4956|4955.5|4955.5|4955|4956.5|4956|4955.5|4955|703
1651672110000|2022-05-04 13:48:30|4956|4955.5|4956.5|4956|4957|4956.5|4956|4955|946
1651672120000|2022-05-04 13:48:40|4956|4955.5|4958|4957|4958|4957|4956|4955|916
1651672130000|2022-05-04 13:48:50|4957.5|4956.5|4958.5|4957.5|4959|4958|4957.5|4956.5|1173
1651672140000|2022-05-04 13:49:00|4958|4958|4956|4955.5|4958|4958|4955.5|4955|2063
1651672150000|2022-05-04 13:49:10|4955.5|4955|4956.5|4955.5|4957|4956|4955|4954.5|4636
1651672160000|2022-05-04 13:49:20|4956|4955|4956|4955|4957.5|4956|4954|4953|8788
1651672170000|2022-05-04 13:49:30|4955.5|4954.5|4954.5|4953.5|4955.5|4954.5|4954|4953.5|776
1651672180000|2022-05-04 13:49:40|4955|4954|4955|4954.5|4955|4954.5|4953.5|4953|1913
1651672190000|2022-05-04 13:49:50|4954.5|4954|4954.5|4953.5|4955|4954.5|4953.5|4952.5|1314
1651672200000|2022-05-04 13:50:00|4954|4953|4954.5|4953.5|4954.5|4953.5|4952|4951|15082
1651672210000|2022-05-04 13:50:10|4954|4953|4954.5|4953.5|4955|4954.5|4952|4951|14451
1651672220000|2022-05-04 13:50:20|4954|4954|4952|4951.5|4954.5|4954|4952|4951.5|4996
1651672230000|2022-05-04 13:50:30|4954.5|4952|4952.5|4951.5|4954.5|4954|4952.5|4951|7958
1651672240000|2022-05-04 13:50:40|4954.5|4952|4955.5|4954.5|4955.5|4955|4954.5|4951.5|11919
1651672250000|2022-05-04 13:50:50|4955|4955|4953|4952|4956.5|4955.5|4953|4952|2698
1651672260000|2022-05-04 13:51:00|4953.5|4952.5|4954.5|4953.5|4954.5|4953.5|4952|4951|14576
1651672270000|2022-05-04 13:51:10|4954|4953|4956.5|4956|4957|4956|4953.5|4953|2190
1651672280000|2022-05-04 13:51:20|4956|4955.5|4952.5|4952|4957|4956.5|4951|4950|8392
1651672290000|2022-05-04 13:51:30|4952|4951.5|4951|4950|4952.5|4951.5|4950.5|4950|971
1651672300000|2022-05-04 13:51:40|4950.5|4949.5|4951.5|4951|4952.5|4951.5|4950.5|4949.5|1045
1651672310000|2022-05-04 13:51:50|4951|4950.5|4949.5|4948.5|4951.5|4950.5|4949|4948.5|2267
1651672320000|2022-05-04 13:52:00|4949|4948|4948.5|4947.5|4949|4948|4948|4947|962
1651672330000|2022-05-04 13:52:10|4949|4948|4950.5|4949.5|4951.5|4950.5|4949|4947.5|1190
1651672340000|2022-05-04 13:52:20|4950|4950|4948|4947|4950|4950|4947.5|4946.5|898
1651672350000|2022-05-04 13:52:30|4947.5|4946.5|4950.5|4949.5|4952|4951|4947.5|4946.5|13140
1651672360000|2022-05-04 13:52:40|4951|4950|4954|4953|4954|4953.5|4950.5|4949.5|3597
1651672370000|2022-05-04 13:52:50|4953.5|4953.5|4953.5|4953|4954.5|4953.5|4953|4952.5|4412
1651672380000|2022-05-04 13:53:00|4954|4953.5|4954|4953|4954.5|4954|4953|4952|4744
1651672390000|2022-05-04 13:53:10|4953.5|4952.5|4951.5|4950.5|4953.5|4952.5|4950.5|4950|1796
1651672400000|2022-05-04 13:53:20|4951|4950|4953.5|4953|4954.5|4953.5|4950.5|4950|3101
1651672410000|2022-05-04 13:53:30|4954|4953.5|4956.5|4955.5|4957.5|4956.5|4953.5|4953|1391
1651672420000|2022-05-04 13:53:40|4957|4956|4956.5|4956|4957.5|4957|4956.5|4955.5|2280
1651672430000|2022-05-04 13:53:50|4957|4955.5|4957|4956|4957.5|4957|4956|4955.5|1148
1651672440000|2022-05-04 13:54:00|4956.5|4955.5|4956.5|4955.5|4957|4956.5|4955|4954|4206
1651672450000|2022-05-04 13:54:10|4956|4956|4953|4952.5|4956.5|4956|4953|4952.5|2707
1651672460000|2022-05-04 13:54:20|4953.5|4952|4951|4950.5|4953.5|4952.5|4950.5|4949.5|3375
1651672470000|2022-05-04 13:54:30|4951.5|4951|4955|4954|4955|4954.5|4951.5|4951|3298
1651672480000|2022-05-04 13:54:40|4954.5|4953.5|4952.5|4951.5|4954.5|4954|4952|4951|1944
1651672490000|2022-05-04 13:54:50|4952|4951|4953.5|4953|4953.5|4953|4951.5|4951|5965
1651672500000|2022-05-04 13:55:00|4953|4952.5|4952|4951|4954.5|4953.5|4951.5|4951|2130
1651672510000|2022-05-04 13:55:10|4951.5|4950.5|4951.5|4951|4951.5|4951|4949.5|4948.5|5638
1651672520000|2022-05-04 13:55:20|4951|4950.5|4951.5|4950.5|4952.5|4952|4951|4950|2142
1651672530000|2022-05-04 13:55:30|4952|4951|4952.5|4952|4953|4952.5|4952|4950.5|1082
1651672540000|2022-05-04 13:55:40|4953|4952.5|4954.5|4953.5|4955|4954.5|4952.5|4952|564
1651672550000|2022-05-04 13:55:50|4954|4953|4953.5|4952.5|4954|4953|4953|4952|392
1651672560000|2022-05-04 13:56:00|4953|4952|4951|4950|4953|4952|4949.5|4949|3548
1651672570000|2022-05-04 13:56:10|4951.5|4950.5|4952.5|4951.5|4952.5|4951.5|4951|4950.5|2323
1651672580000|2022-05-04 13:56:20|4953|4952|4953|4952.5|4953.5|4952.5|4953|4952|0
1651672590000|2022-05-04 13:56:30|4952.5|4950|4951.5|4951|4952.5|4951|4950|4949|13771
1651672600000|2022-05-04 13:56:40|4952|4951.5|4953|4952.5|4953.5|4952.5|4951|4950.5|3180
1651672610000|2022-05-04 13:56:50|4953.5|4952|4953|4952.5|4953.5|4953|4952.5|4952|608
1651672620000|2022-05-04 13:57:00|4952.5|4952|4954|4953.5|4954|4953.5|4952.5|4952|528
1651672630000|2022-05-04 13:57:10|4954.5|4954|4955|4954.5|4955.5|4955|4953.5|4952.5|2280
1651672640000|2022-05-04 13:57:20|4954.5|4954|4954.5|4954|4955|4954.5|4954.5|4953.5|1602
1651672650000|2022-05-04 13:57:30|4954|4953.5|4955|4954|4955|4954.5|4953.5|4953|1315
1651672660000|2022-05-04 13:57:40|4954.5|4954.5|4954|4953.5|4955|4954.5|4954|4953|1829
1651672670000|2022-05-04 13:57:50|4954.5|4953|4956|4955|4956.5|4955.5|4954.5|4953|2331
1651672680000|2022-05-04 13:58:00|4955.5|4954.5|4954.5|4953.5|4955.5|4955|4954|4953|3662
1651672690000|2022-05-04 13:58:10|4954|4953|4952.5|4951.5|4954|4953|4950.5|4950|4654
1651672700000|2022-05-04 13:58:20|4952|4951|4951.5|4950|4953.5|4953|4950.5|4949.5|8425
1651672710000|2022-05-04 13:58:30|4951|4950.5|4950|4949.5|4951|4950.5|4950|4949|3519
1651672720000|2022-05-04 13:58:40|4949.5|4949|4949.5|4949|4951.5|4950.5|4949.5|4948.5|2577
1651672730000|2022-05-04 13:58:50|4949|4948.5|4949.5|4948.5|4949.5|4948.5|4948|4947.5|1204
1651672740000|2022-05-04 13:59:00|4949|4948|4947.5|4946.5|4949.5|4948.5|4947.5|4946.5|838
1651672750000|2022-05-04 13:59:10|4947|4946|4946|4945|4947|4946.5|4946|4945|420
1651672760000|2022-05-04 13:59:20|4945.5|4944.5|4944|4943|4945.5|4944.5|4943|4942|2698
1651672770000|2022-05-04 13:59:30|4944.5|4943.5|4942|4941.5|4945|4944|4942|4941|1823
1651672780000|2022-05-04 13:59:40|4942.5|4942|4940|4939|4943|4942.5|4940|4938.5|1990
1651672790000|2022-05-04 13:59:50|4939.5|4939.5|4952|4945.5|4952.5|4946.5|4938.5|4937|5034
1651672800000|2022-05-04 14:00:00|4948.5|4944|4948.5|4947.5|4952.5|4951|4942|4939.5|23169
1651672810000|2022-05-04 14:00:10|4948|4947|4945|4944|4948|4947.5|4941.5|4941|5928
1651672820000|2022-05-04 14:00:20|4944.5|4943.5|4943|4942|4945|4944|4941|4940|3976
1651672830000|2022-05-04 14:00:30|4943.5|4942.5|4940.5|4939.5|4945|4943.5|4940.5|4939|2102
1651672840000|2022-05-04 14:00:40|4940|4939|4941|4940|4942|4941.5|4939|4938|3353
1651672850000|2022-05-04 14:00:50|4941.5|4940.5|4943|4942|4943|4942.5|4941.5|4940|4870
1651672860000|2022-05-04 14:01:00|4942.5|4941.5|4938|4937|4942.5|4942|4938|4936.5|2525
1651672870000|2022-05-04 14:01:10|4938.5|4937.5|4939.5|4938.5|4942|4941.5|4938.5|4937.5|4053
1651672880000|2022-05-04 14:01:20|4939|4939|4938|4937.5|4939|4939|4937.5|4936.5|1113
1651672890000|2022-05-04 14:01:30|4937.5|4937|4940|4939.5|4940.5|4939.5|4937|4936|3078
1651672900000|2022-05-04 14:01:40|4939.5|4939|4940.5|4940|4940.5|4940|4938.5|4938|1759
1651672910000|2022-05-04 14:01:50|4941|4939.5|4941|4940.5|4941|4940.5|4941|4939.5|595
1651672920000|2022-05-04 14:02:00|4941.5|4940|4944|4943|4944.5|4943.5|4941.5|4940|3285
1651672930000|2022-05-04 14:02:10|4944.5|4943.5|4943.5|4942.5|4946|4945|4943.5|4942.5|1526
1651672940000|2022-05-04 14:02:20|4943|4942|4944|4943|4944|4943.5|4942|4941.5|1754
1651672950000|2022-05-04 14:02:30|4943.5|4942.5|4940|4939.5|4943.5|4942.5|4940|4939|1739
1651672960000|2022-05-04 14:02:40|4939.5|4939|4939.5|4939|4940|4939|4939|4938|884
1651672970000|2022-05-04 14:02:50|4939|4938.5|4940|4939|4940.5|4940|4939|4938.5|2394
1651672980000|2022-05-04 14:03:00|4939.5|4938.5|4937.5|4937|4939.5|4938.5|4937|4936|2275
1651672990000|2022-05-04 14:03:10|4938|4936.5|4938.5|4937.5|4938.5|4938|4938|4936.5|470
1651673000000|2022-05-04 14:03:20|4938|4938|4939|4938.5|4939|4938.5|4937|4936|2171
1651673010000|2022-05-04 14:03:30|4939.5|4939|4939.5|4939|4940|4939.5|4937|4936.5|1824
1651673020000|2022-05-04 14:03:40|4939|4938.5|4941|4940.5|4941|4940.5|4937.5|4937|1440
1651673030000|2022-05-04 14:03:50|4941.5|4941|4943.5|4943|4944.5|4943.5|4941.5|4940.5|1337
1651673040000|2022-05-04 14:04:00|4943|4942.5|4945.5|4944.5|4946|4945|4943|4942.5|2059
1651673050000|2022-05-04 14:04:10|4945|4944|4942.5|4941.5|4945|4944|4942.5|4941.5|1477
1651673060000|2022-05-04 14:04:20|4943|4942|4939.5|4939|4943|4942.5|4939.5|4939|2220
1651673070000|2022-05-04 14:04:30|4939|4938.5|4938|4937.5|4939.5|4938.5|4938|4937|1204
1651673080000|2022-05-04 14:04:40|4938.5|4938|4936.5|4936|4938.5|4938|4936.5|4935.5|2603
1651673090000|2022-05-04 14:04:50|4937|4936.5|4934.5|4933.5|4937.5|4937|4934.5|4933.5|1800
1651673100000|2022-05-04 14:05:00|4935|4934|4934|4933.5|4937|4936|4934|4933.5|4014
1651673110000|2022-05-04 14:05:10|4933.5|4933|4934.5|4934|4935.5|4934|4932|4930.5|1325
1651673120000|2022-05-04 14:05:20|4935|4934.5|4936|4935.5|4937|4936.5|4935|4934.5|1746
1651673130000|2022-05-04 14:05:30|4936.5|4935|4936|4935|4936.5|4935.5|4935|4934|1563
1651673140000|2022-05-04 14:05:40|4935.5|4934.5|4932.5|4931.5|4936|4935.5|4932|4931.5|1431
1651673150000|2022-05-04 14:05:50|4932|4931|4934|4933|4935.5|4934.5|4931.5|4931|3654
1651673160000|2022-05-04 14:06:00|4933.5|4932.5|4934|4933|4934.5|4934|4932.5|4932|1209
1651673170000|2022-05-04 14:06:10|4933.5|4932.5|4933|4932.5|4934.5|4933.5|4931|4930|2006
1651673180000|2022-05-04 14:06:20|4933.5|4932|4931|4930.5|4933.5|4932.5|4930|4929|4685
1651673190000|2022-05-04 14:06:30|4931.5|4931|4932|4930.5|4932|4931.5|4930.5|4929.5|4164
1651673200000|2022-05-04 14:06:40|4931.5|4930|4931.5|4930.5|4932|4931.5|4930.5|4929.5|1294
1651673210000|2022-05-04 14:06:50|4932|4931|4931|4930|4932|4931.5|4930|4929.5|438
1651673220000|2022-05-04 14:07:00|4930.5|4929.5|4931.5|4930.5|4932|4931|4930|4929|1049
1651673230000|2022-05-04 14:07:10|4931|4931|4932|4931|4932|4931.5|4930|4929.5|1073
1651673240000|2022-05-04 14:07:20|4931.5|4930.5|4931|4930|4932|4931|4930.5|4929.5|859
1651673250000|2022-05-04 14:07:30|4930.5|4929.5|4929.5|4929|4930.5|4930.5|4929|4928.5|376
1651673260000|2022-05-04 14:07:40|4930|4929.5|4931|4930|4933.5|4932.5|4929.5|4929|2444
1651673270000|2022-05-04 14:07:50|4930.5|4930.5|4930|4929.5|4930.5|4930.5|4929.5|4928.5|684
1651673280000|2022-05-04 14:08:00|4929.5|4929|4928|4927|4929.5|4929|4927|4926.5|3155
1651673290000|2022-05-04 14:08:10|4928.5|4927.5|4928.5|4928|4930|4929.5|4928.5|4927.5|1931
1651673300000|2022-05-04 14:08:20|4928|4927.5|4927.5|4927|4928.5|4927.5|4926.5|4926|1021
1651673310000|2022-05-04 14:08:30|4927|4926.5|4927|4926.5|4927.5|4927|4925.5|4925|2557
1651673320000|2022-05-04 14:08:40|4927.5|4927|4927.5|4926.5|4928.5|4928|4927|4926.5|727
1651673330000|2022-05-04 14:08:50|4928|4927|4929.5|4928.5|4930|4929|4927.5|4927|1632
1651673340000|2022-05-04 14:09:00|4929|4928|4928|4927.5|4929|4928.5|4927.5|4926.5|929
1651673350000|2022-05-04 14:09:10|4928.5|4928|4929|4928.5|4930|4929|4928|4926.5|4544
1651673360000|2022-05-04 14:09:20|4929.5|4929|4932.5|4932|4934|4933.5|4929.5|4929|1658
1651673370000|2022-05-04 14:09:30|4933|4932.5|4935|4934.5|4935|4934.5|4932.5|4932|1460
1651673380000|2022-05-04 14:09:40|4934.5|4934|4933.5|4933|4935|4934.5|4932.5|4932|1981
1651673390000|2022-05-04 14:09:50|4933|4932.5|4933|4932.5|4933.5|4933|4932.5|4932|246
1651673400000|2022-05-04 14:10:00|4933.5|4933|4934|4933.5|4934.5|4934|4933.5|4932.5|929
1651673410000|2022-05-04 14:10:10|4934.5|4934|4935|4934.5|4935.5|4934.5|4933.5|4933|1994
1651673420000|2022-05-04 14:10:20|4934.5|4934|4934.5|4934|4935|4934.5|4934|4933.5|620
1651673430000|2022-05-04 14:10:30|4935|4934.5|4935.5|4935|4936|4935|4935|4934.5|564
1651673440000|2022-05-04 14:10:40|4936|4935.5|4936|4935.5|4937|4936.5|4936|4935.5|1227
1651673450000|2022-05-04 14:10:50|4935.5|4935|4935.5|4935|4936|4935.5|4935.5|4934.5|1473
1651673460000|2022-05-04 14:11:00|4936|4935.5|4936|4935.5|4936|4935.5|4935.5|4935|208
1651673470000|2022-05-04 14:11:10|4936.5|4936|4936.5|4936|4936.5|4936|4936.5|4936|1514
1651673480000|2022-05-04 14:11:20|4936|4935.5|4935.5|4935|4936|4935.5|4935|4934|1480
1651673490000|2022-05-04 14:11:30|4936|4935.5|4936|4935.5|4937|4936.5|4936|4935.5|1408
1651673500000|2022-05-04 14:11:40|4936.5|4936|4936.5|4936|4937|4936|4935.5|4935|579
1651673510000|2022-05-04 14:11:50|4937|4935.5|4938|4937.5|4938|4937.5|4937|4935.5|1602
1651673520000|2022-05-04 14:12:00|4937.5|4937|4941|4940|4941|4940.5|4937.5|4937|2026
1651673530000|2022-05-04 14:12:10|4940.5|4939.5|4937|4936.5|4941|4940|4937|4936.5|1104
1651673540000|2022-05-04 14:12:20|4937.5|4937|4938|4937.5|4938|4937.5|4937|4936.5|432
1651673550000|2022-05-04 14:12:30|4938.5|4938|4938|4937.5|4938.5|4938|4938|4937.5|454
1651673560000|2022-05-04 14:12:40|4937.5|4937|4938|4937|4939|4938|4937.5|4937|1984
1651673570000|2022-05-04 14:12:50|4937.5|4936.5|4936.5|4936|4937.5|4937|4936.5|4936|1062
1651673580000|2022-05-04 14:13:00|4937|4936.5|4938|4937.5|4939|4937.5|4937|4936.5|1561
1651673590000|2022-05-04 14:13:10|4937.5|4937|4937.5|4937|4938.5|4938|4937.5|4937|2780
1651673600000|2022-05-04 14:13:20|4938|4937.5|4937|4936.5|4938.5|4937.5|4937|4936.5|739
1651673610000|2022-05-04 14:13:30|4937.5|4936|4938.5|4937.5|4938.5|4938|4937.5|4936|997
1651673620000|2022-05-04 14:13:40|4939|4938|4938|4937.5|4939.5|4939|4937.5|4937|1762
1651673630000|2022-05-04 14:13:50|4938.5|4938|4939.5|4939|4941|4939.5|4938.5|4937.5|687
1651673640000|2022-05-04 14:14:00|4939|4938.5|4938|4937.5|4939.5|4939|4936.5|4935.5|1894
1651673650000|2022-05-04 14:14:10|4937.5|4937|4939.5|4939|4940|4939|4937.5|4937|1144
1651673660000|2022-05-04 14:14:20|4939|4938.5|4940|4939.5|4941|4940|4939|4938.5|1195
1651673670000|2022-05-04 14:14:30|4939.5|4939|4936.5|4936|4939.5|4939|4936.5|4935.5|1952
1651673680000|2022-05-04 14:14:40|4936|4935.5|4931.5|4931|4936|4935.5|4931.5|4930.5|3489
1651673690000|2022-05-04 14:14:50|4931|4930.5|4932|4931.5|4932.5|4932|4931|4930.5|2068
1651673700000|2022-05-04 14:15:00|4932.5|4931|4928|4927.5|4932.5|4931|4927|4926.5|5536
1651673710000|2022-05-04 14:15:10|4927.5|4927|4927.5|4926.5|4930|4929|4927.5|4926|2911
1651673720000|2022-05-04 14:15:20|4928|4927|4926|4925.5|4929|4928|4925.5|4925|4203
1651673730000|2022-05-04 14:15:30|4925.5|4925|4923|4922.5|4925.5|4925|4922|4921|3392
1651673740000|2022-05-04 14:15:40|4923.5|4923|4922.5|4922|4923.5|4923|4922.5|4921|2102
1651673750000|2022-05-04 14:15:50|4923|4922.5|4922.5|4921.5|4925|4924.5|4922|4921|2728
1651673760000|2022-05-04 14:16:00|4922|4922|4924|4923|4926.5|4926|4922|4921.5|4853
1651673770000|2022-05-04 14:16:10|4923.5|4922.5|4923|4922.5|4923.5|4922.5|4922|4921.5|927
1651673780000|2022-05-04 14:16:20|4924|4923|4921|4920.5|4924|4923|4920.5|4920|1160
1651673790000|2022-05-04 14:16:30|4921.5|4921|4925|4924|4925|4924.5|4921.5|4921|1822
1651673800000|2022-05-04 14:16:40|4924.5|4923.5|4926|4925|4926|4925.5|4924|4923|1388
1651673810000|2022-05-04 14:16:50|4926.5|4925.5|4928|4927|4928|4927|4926.5|4925|992
1651673820000|2022-05-04 14:17:00|4927.5|4927.5|4928|4927.5|4929|4928|4927.5|4927|903
1651673830000|2022-05-04 14:17:10|4927.5|4927|4927.5|4926.5|4927.5|4927|4927|4926.5|628
1651673840000|2022-05-04 14:17:20|4927|4926|4928.5|4927.5|4929|4928|4926.5|4925.5|836
1651673850000|2022-05-04 14:17:30|4928|4927|4928|4927.5|4929|4928|4927.5|4927|544
1651673860000|2022-05-04 14:17:40|4927.5|4927|4929|4928.5|4929|4928.5|4927.5|4927|1041
1651673870000|2022-05-04 14:17:50|4928.5|4928|4929|4928.5|4929|4928.5|4928|4927.5|674
1651673880000|2022-05-04 14:18:00|4928.5|4928|4928|4927.5|4928.5|4928|4928|4927|829
1651673890000|2022-05-04 14:18:10|4928.5|4928|4929|4928.5|4929|4928.5|4927.5|4926.5|2821
1651673900000|2022-05-04 14:18:20|4928.5|4928|4925.5|4924.5|4928.5|4928|4924.5|4923.5|8147
1651673910000|2022-05-04 14:18:30|4925|4924|4923.5|4922.5|4925.5|4925|4923.5|4922.5|572
1651673920000|2022-05-04 14:18:40|4923|4923|4924.5|4923.5|4925|4924.5|4923|4922.5|943
1651673930000|2022-05-04 14:18:50|4924|4923|4921.5|4920.5|4924.5|4923.5|4921|4920|2033
1651673940000|2022-05-04 14:19:00|4922|4921|4921|4920.5|4922|4921.5|4920.5|4920|280
1651673950000|2022-05-04 14:19:10|4921.5|4921|4922.5|4921.5|4923|4922|4921.5|4920.5|806
1651673960000|2022-05-04 14:19:20|4922|4922|4923.5|4922.5|4923.5|4922.5|4922|4921.5|539
1651673970000|2022-05-04 14:19:30|4924|4923|4922.5|4922|4924|4923.5|4922.5|4921.5|1891
1651673980000|2022-05-04 14:19:40|4923|4922.5|4921.5|4921|4923|4922.5|4921|4920|871
1651673990000|2022-05-04 14:19:50|4922|4920.5|4920.5|4920|4922|4921.5|4920.5|4920|552
1651674000000|2022-05-04 14:20:00|4921|4920.5|4919.5|4919|4922|4921.5|4919.5|4919|3444
1651674010000|2022-05-04 14:20:10|4920|4919.5|4922.5|4922|4923|4922|4920|4919.5|3283
1651674020000|2022-05-04 14:20:20|4923|4921.5|4923.5|4922.5|4923.5|4923|4922|4921|922
1651674030000|2022-05-04 14:20:30|4924|4923|4925|4924|4925|4924.5|4924|4923|1482
1651674040000|2022-05-04 14:20:40|4925.5|4924.5|4925|4924|4926.5|4925.5|4924.5|4923.5|1047
1651674050000|2022-05-04 14:20:50|4925.5|4924.5|4927|4926.5|4928|4927|4925.5|4924|970
1651674060000|2022-05-04 14:21:00|4926.5|4926|4927|4926|4927|4926.5|4926|4925|1245
1651674070000|2022-05-04 14:21:10|4926.5|4925.5|4926.5|4926|4927|4926.5|4925.5|4924.5|2387
1651674080000|2022-05-04 14:21:20|4926|4925.5|4926|4925|4926|4925.5|4925.5|4924.5|1279
1651674090000|2022-05-04 14:21:30|4925.5|4924.5|4925.5|4925|4925.5|4925|4925|4924.5|1182
1651674100000|2022-05-04 14:21:40|4925|4924.5|4927|4926.5|4927.5|4927|4925|4923.5|1919
1651674110000|2022-05-04 14:21:50|4926.5|4926|4927|4926|4927|4926.5|4926|4925|1849
1651674120000|2022-05-04 14:22:00|4927.5|4926.5|4928|4927.5|4928|4927.5|4927.5|4926|780
1651674130000|2022-05-04 14:22:10|4928.5|4928|4928|4927|4929|4928|4927.5|4927|642
1651674140000|2022-05-04 14:22:20|4927.5|4926.5|4925.5|4925|4928|4926.5|4925.5|4924.5|2548
1651674150000|2022-05-04 14:22:30|4925|4924.5|4923|4922.5|4925|4924.5|4923|4922|640
1651674160000|2022-05-04 14:22:40|4923.5|4923|4923.5|4923|4924|4923.5|4923|4922.5|300
1651674170000|2022-05-04 14:22:50|4924|4923.5|4922|4921|4924|4923.5|4921.5|4920.5|2399
1651674180000|2022-05-04 14:23:00|4921.5|4921.5|4919.5|4919|4921.5|4921.5|4919.5|4919|1210
1651674190000|2022-05-04 14:23:10|4919|4918.5|4920|4919|4920|4919|4918|4917.5|2276
1651674200000|2022-05-04 14:23:20|4920.5|4919.5|4919|4918.5|4921|4919.5|4919|4918|2259
1651674210000|2022-05-04 14:23:30|4919.5|4919|4920.5|4920|4921.5|4920.5|4919.5|4919|768
1651674220000|2022-05-04 14:23:40|4921|4919.5|4919.5|4919|4921|4920|4919.5|4919|1135
1651674230000|2022-05-04 14:23:50|4920|4918.5|4919|4918.5|4920|4918.5|4919|4918.5|1204
1651674240000|2022-05-04 14:24:00|4919.5|4919|4919.5|4919|4920|4919.5|4919|4918.5|2370
1651674250000|2022-05-04 14:24:10|4920|4919.5|4920.5|4920|4921|4920.5|4920|4919.5|2224
1651674260000|2022-05-04 14:24:20|4921|4920.5|4921.5|4921|4922|4921.5|4921|4920.5|1740
1651674270000|2022-05-04 14:24:30|4922|4920.5|4921.5|4921|4922|4921|4921|4920.5|864
1651674280000|2022-05-04 14:24:40|4921|4920.5|4919|4918.5|4921.5|4921|4918.5|4917|4421
1651674290000|2022-05-04 14:24:50|4919.5|4919|4921.5|4920.5|4921.5|4920.5|4919|4918.5|1224
1651674300000|2022-05-04 14:25:00|4921|4920|4921.5|4920.5|4922.5|4922|4920.5|4920|931
1651674310000|2022-05-04 14:25:10|4921|4920|4921|4920|4921.5|4921|4920.5|4920|482
1651674320000|2022-05-04 14:25:20|4920.5|4920.5|4923.5|4923|4924|4923.5|4920.5|4920|681
1651674330000|2022-05-04 14:25:30|4923|4922.5|4922.5|4922|4923.5|4923|4922.5|4922|1184
1651674340000|2022-05-04 14:25:40|4923|4922.5|4922.5|4922|4923|4922.5|4922.5|4922|313
1651674350000|2022-05-04 14:25:50|4923|4922.5|4921.5|4921|4923|4922.5|4921.5|4921|1177
1651674360000|2022-05-04 14:26:00|4922|4920.5|4920.5|4920|4922|4920.5|4920.5|4920|688
1651674370000|2022-05-04 14:26:10|4921|4920.5|4922.5|4921.5|4923|4922.5|4921|4920|1638
1651674380000|2022-05-04 14:26:20|4922|4921|4920|4919.5|4922.5|4921.5|4920|4919|1537
1651674390000|2022-05-04 14:26:30|4920.5|4920|4920.5|4920|4921|4920.5|4920|4919.5|961
1651674400000|2022-05-04 14:26:40|4921|4919.5|4920.5|4920|4921|4920|4920|4919|742
1651674410000|2022-05-04 14:26:50|4921|4919.5|4921|4920.5|4921|4920.5|4920.5|4919.5|1218
1651674420000|2022-05-04 14:27:00|4921.5|4921|4922|4921.5|4922|4921.5|4921|4920.5|990
1651674430000|2022-05-04 14:27:10|4921.5|4921|4923|4922.5|4923|4922.5|4921.5|4921|916
1651674440000|2022-05-04 14:27:20|4923.5|4923|4924.5|4924|4925|4924.5|4923.5|4923|133
1651674450000|2022-05-04 14:27:30|4924|4923.5|4926|4925|4926|4925|4924|4923.5|1665
1651674460000|2022-05-04 14:27:40|4925.5|4925.5|4924|4923.5|4925.5|4925.5|4924|4923|2455
1651674470000|2022-05-04 14:27:50|4923.5|4923|4923|4922|4923.5|4923|4922.5|4921.5|389
1651674480000|2022-05-04 14:28:00|4922.5|4921.5|4921|4920|4922.5|4921.5|4920.5|4920|1214
1651674490000|2022-05-04 14:28:10|4920.5|4920.5|4921|4920.5|4921|4920.5|4920.5|4920|207
1651674500000|2022-05-04 14:28:20|4921.5|4921|4921.5|4921|4922|4921.5|4921.5|4921|1378
1651674510000|2022-05-04 14:28:30|4922|4921.5|4921.5|4921|4922|4921.5|4921.5|4921|188
1651674520000|2022-05-04 14:28:40|4922|4921.5|4923|4922.5|4923|4922.5|4922|4921.5|1104
1651674530000|2022-05-04 14:28:50|4922.5|4922|4922|4921|4922.5|4922|4921|4920.5|2833
1651674540000|2022-05-04 14:29:00|4921.5|4920.5|4922.5|4922|4922.5|4922|4921.5|4920.5|643
1651674550000|2022-05-04 14:29:10|4922|4921.5|4922|4921.5|4922.5|4922|4922|4921.5|909
1651674560000|2022-05-04 14:29:20|4921.5|4921|4921.5|4920.5|4922|4921.5|4921|4920.5|3202
1651674570000|2022-05-04 14:29:30|4921|4921|4920|4919.5|4921|4921|4918.5|4917.5|1971
1651674580000|2022-05-04 14:29:40|4920.5|4920|4920|4919.5|4921|4920|4918|4917|3953
1651674590000|2022-05-04 14:29:50|4920.5|4919|4922.5|4921.5|4922.5|4921.5|4920|4919|713
1651674600000|2022-05-04 14:30:00|4922|4921|4920.5|4920|4922|4921|4919|4918.5|11381
1651674610000|2022-05-04 14:30:10|4920|4919.5|4922|4921.5|4922.5|4922|4920|4919|1228
1651674620000|2022-05-04 14:30:20|4921.5|4921|4921.5|4920.5|4922|4921.5|4921|4920|908
1651674630000|2022-05-04 14:30:30|4921|4921|4920|4919|4921.5|4921|4919|4918|3431
1651674640000|2022-05-04 14:30:40|4919.5|4917|4920|4919.5|4920|4919.5|4918.5|4917|5343
1651674650000|2022-05-04 14:30:50|4920.5|4920|4920|4919|4921|4920|4919|4918|2928
1651674660000|2022-05-04 14:31:00|4919.5|4919.5|4920|4919.5|4920|4919.5|4919.5|4919|571
1651674670000|2022-05-04 14:31:10|4920.5|4920|4921|4920|4921|4920.5|4920|4919|2114
1651674680000|2022-05-04 14:31:20|4920.5|4919.5|4917.5|4916.5|4921|4919.5|4917.5|4916.5|2441
1651674690000|2022-05-04 14:31:30|4918|4917|4917|4916.5|4918|4917.5|4916.5|4916|1488
1651674700000|2022-05-04 14:31:40|4917.5|4916|4919|4918|4919|4918.5|4917|4916|3531
1651674710000|2022-05-04 14:31:50|4918.5|4918.5|4919|4918.5|4919.5|4919|4918.5|4918|1633
1651674720000|2022-05-04 14:32:00|4918.5|4918|4919.5|4919|4919.5|4919|4918.5|4918|442
1651674730000|2022-05-04 14:32:10|4920|4919.5|4919.5|4919|4921.5|4920.5|4919|4918|4215
1651674740000|2022-05-04 14:32:20|4920|4919.5|4921.5|4920.5|4922|4921|4920|4919.5|634
1651674750000|2022-05-04 14:32:30|4921|4920|4921|4920.5|4922|4921.5|4921|4920|2511
1651674760000|2022-05-04 14:32:40|4921.5|4921|4920.5|4919.5|4921.5|4921|4920.5|4919.5|1065
1651674770000|2022-05-04 14:32:50|4921|4920|4921|4920|4921.5|4921|4920.5|4919.5|3043
1651674780000|2022-05-04 14:33:00|4920.5|4920.5|4921|4920.5|4921|4920.5|4920.5|4920|309
1651674790000|2022-05-04 14:33:10|4921.5|4921|4920|4919.5|4921.5|4921|4920|4919.5|4014
1651674800000|2022-05-04 14:33:20|4920.5|4920|4920|4919.5|4921.5|4920.5|4920|4919.5|1306
1651674810000|2022-05-04 14:33:30|4920.5|4920|4921|4920|4921.5|4921|4920.5|4920|1556
1651674820000|2022-05-04 14:33:40|4921.5|4920.5|4920|4919|4921.5|4921|4919.5|4918.5|2060
1651674830000|2022-05-04 14:33:50|4919.5|4919.5|4918.5|4918|4919.5|4919.5|4918.5|4917.5|1807
1651674840000|2022-05-04 14:34:00|4918|4917.5|4917.5|4916.5|4918.5|4917.5|4917|4916|3180
1651674850000|2022-05-04 14:34:10|4917|4917|4913.5|4912.5|4917|4917|4912.5|4911.5|6772
1651674860000|2022-05-04 14:34:20|4913|4912|4914|4913|4914|4913.5|4912.5|4911.5|4879
1651674870000|2022-05-04 14:34:30|4913.5|4912.5|4912|4911.5|4913.5|4912.5|4912|4911|5099
1651674880000|2022-05-04 14:34:40|4912.5|4912|4909.5|4909|4912.5|4912|4909.5|4909|4992
1651674890000|2022-05-04 14:34:50|4910.5|4909.5|4911.5|4910.5|4912|4911.5|4909.5|4909|6180
1651674900000|2022-05-04 14:35:00|4911|4910|4913|4912|4913|4912|4910.5|4909.5|7729
1651674910000|2022-05-04 14:35:10|4912.5|4912.5|4913|4912.5|4913.5|4913|4912|4911|2802
1651674920000|2022-05-04 14:35:20|4912.5|4912|4915|4914|4915|4914|4912.5|4912|1762
1651674930000|2022-05-04 14:35:30|4914.5|4913.5|4914|4913.5|4915|4913.5|4914|4913|890
1651674940000|2022-05-04 14:35:40|4913.5|4913|4914.5|4914|4914.5|4914|4913.5|4913|189
1651674950000|2022-05-04 14:35:50|4915|4914.5|4916|4915|4917|4916|4915|4914|2532
1651674960000|2022-05-04 14:36:00|4916.5|4915.5|4918|4917|4919|4918|4916|4915.5|1978
1651674970000|2022-05-04 14:36:10|4917.5|4917.5|4918.5|4918|4919|4918|4917.5|4917|620
1651674980000|2022-05-04 14:36:20|4919|4918.5|4918.5|4917.5|4920|4918.5|4918.5|4917.5|1649
1651674990000|2022-05-04 14:36:30|4919|4918|4918.5|4917.5|4919|4918.5|4918.5|4917.5|476
1651675000000|2022-05-04 14:36:40|4918|4917|4916|4915.5|4918|4917|4916|4915.5|1554
1651675010000|2022-05-04 14:36:50|4916.5|4916|4916|4915.5|4916.5|4916|4916|4915.5|441
1651675020000|2022-05-04 14:37:00|4915.5|4915|4913.5|4913|4916|4915|4913|4912.5|2526
1651675030000|2022-05-04 14:37:10|4914|4913.5|4914|4913.5|4914.5|4914|4914|4913.5|2140
1651675040000|2022-05-04 14:37:20|4914.5|4914|4914.5|4913.5|4915|4914.5|4914.5|4913.5|1282
1651675050000|2022-05-04 14:37:30|4915|4914|4916|4915.5|4916.5|4915.5|4915|4913.5|1382
1651675060000|2022-05-04 14:37:40|4915.5|4915|4915|4914.5|4915.5|4915|4914.5|4913.5|1423
1651675070000|2022-05-04 14:37:50|4914.5|4914|4914.5|4914|4916|4915|4914.5|4914|1994
1651675080000|2022-05-04 14:38:00|4915|4914.5|4914|4913.5|4915.5|4914.5|4914|4913.5|485
1651675090000|2022-05-04 14:38:10|4913.5|4913|4913.5|4913|4914|4913.5|4913.5|4913|1012
1651675100000|2022-05-04 14:38:20|4914|4913.5|4914|4913.5|4914.5|4914|4913.5|4913|1329
1651675110000|2022-05-04 14:38:30|4913.5|4913|4914.5|4914|4914.5|4914|4913.5|4913|260
1651675120000|2022-05-04 14:38:40|4915|4913.5|4914.5|4914|4915|4914.5|4914.5|4913.5|2425
1651675130000|2022-05-04 14:38:50|4915|4913.5|4915|4914.5|4915|4914.5|4914|4913|1446
1651675140000|2022-05-04 14:39:00|4914.5|4914|4914.5|4914|4914.5|4914|4914.5|4914|500
1651675150000|2022-05-04 14:39:10|4915|4914.5|4915|4914.5|4915|4914.5|4915|4914|227
1651675160000|2022-05-04 14:39:20|4915.5|4915|4917|4916.5|4917.5|4917|4915.5|4915|2787
1651675170000|2022-05-04 14:39:30|4917.5|4917|4918|4917.5|4918|4917.5|4917|4916|632
1651675180000|2022-05-04 14:39:40|4917.5|4917|4917|4916.5|4918|4917.5|4917|4916.5|315
1651675190000|2022-05-04 14:39:50|4917.5|4917|4917.5|4917|4918|4917.5|4917|4916.5|1959
1651675200000|2022-05-04 14:40:00|4918|4917.5|4917|4916.5|4918|4917.5|4916.5|4915.5|1661
1651675210000|2022-05-04 14:40:10|4917.5|4917|4920|4919|4923|4922|4917.5|4917|9753
1651675220000|2022-05-04 14:40:20|4920.5|4919.5|4920.5|4919.5|4921|4920.5|4919|4918.5|1341
1651675230000|2022-05-04 14:40:30|4920|4920|4917|4916|4920.5|4920|4916.5|4916|1757
1651675240000|2022-05-04 14:40:40|4916.5|4916.5|4917|4916.5|4917.5|4916.5|4915.5|4914.5|984
1651675250000|2022-05-04 14:40:50|4917.5|4917|4918.5|4917.5|4919|4918|4917.5|4916.5|1169
1651675260000|2022-05-04 14:41:00|4918|4918|4917|4916|4918|4918|4916.5|4916|457
1651675270000|2022-05-04 14:41:10|4916.5|4916.5|4917|4916.5|4917.5|4916.5|4916|4915.5|1795
1651675280000|2022-05-04 14:41:20|4916.5|4916|4915.5|4915|4917|4916.5|4915|4914.5|1824
1651675290000|2022-05-04 14:41:30|4915|4914.5|4918|4917|4918|4917|4915|4914|2847
1651675300000|2022-05-04 14:41:40|4917.5|4916.5|4918|4917.5|4918.5|4917.5|4917|4916.5|360
1651675310000|2022-05-04 14:41:50|4917.5|4917|4917.5|4917|4918|4917.5|4917|4916|1136
1651675320000|2022-05-04 14:42:00|4917|4916.5|4917.5|4916.5|4917.5|4917|4917|4916|1765
1651675330000|2022-05-04 14:42:10|4917|4917|4917|4916.5|4917.5|4917|4916.5|4916|1942
1651675340000|2022-05-04 14:42:20|4917.5|4917|4915.5|4914.5|4917.5|4917|4915|4914|3732
1651675350000|2022-05-04 14:42:30|4915|4915|4915.5|4915|4917|4916|4914.5|4913.5|3808
1651675360000|2022-05-04 14:42:40|4916|4915.5|4915.5|4915|4916|4915.5|4914.5|4913.5|3589
1651675370000|2022-05-04 14:42:50|4916|4915.5|4915.5|4914.5|4916|4915.5|4915|4914|1417
1651675380000|2022-05-04 14:43:00|4916|4915|4916|4915.5|4916|4915.5|4915.5|4914.5|1636
1651675390000|2022-05-04 14:43:10|4915.5|4915|4915|4914.5|4915.5|4915.5|4915|4914.5|701
1651675400000|2022-05-04 14:43:20|4914.5|4914|4914.5|4914|4914.5|4914|4914.5|4914|974
1651675410000|2022-05-04 14:43:30|4915|4914.5|4914.5|4914|4915|4914.5|4913.5|4913|2348
1651675420000|2022-05-04 14:43:40|4915|4914.5|4915.5|4914.5|4915.5|4915|4914.5|4914|1164
1651675430000|2022-05-04 14:43:50|4915|4914|4914.5|4913.5|4915|4914.5|4914|4913.5|1292
1651675440000|2022-05-04 14:44:00|4915|4914|4915|4914.5|4915|4914.5|4914.5|4913.5|715
1651675450000|2022-05-04 14:44:10|4914.5|4914|4916|4915.5|4916|4915.5|4914.5|4914|846
1651675460000|2022-05-04 14:44:20|4916.5|4916|4915.5|4915|4917|4916|4915.5|4915|2605
1651675470000|2022-05-04 14:44:30|4916|4915.5|4916.5|4915.5|4916.5|4916|4916|4915.5|288
1651675480000|2022-05-04 14:44:40|4916|4916|4916|4915.5|4916.5|4916|4916|4915.5|987
1651675500000|2022-05-04 14:45:00|4916.5|4916|4916.5|4915.5|4916.5|4916|4916|4915.5|1073
1651675510000|2022-05-04 14:45:10|4917|4916|4918|4917.5|4918|4917.5|4916.5|4915.5|2385
1651675520000|2022-05-04 14:45:20|4917.5|4917|4919|4918|4919|4918.5|4917.5|4917|1190
1651675530000|2022-05-04 14:45:30|4919.5|4918.5|4919.5|4918.5|4920|4919.5|4919|4918|1727
1651675540000|2022-05-04 14:45:40|4919|4919|4919.5|4919|4919.5|4919|4919|4918.5|509
1651675550000|2022-05-04 14:45:50|4920|4919.5|4920|4919.5|4922|4921|4920|4919|2040
1651675560000|2022-05-04 14:46:00|4919.5|4919|4919.5|4919|4919.5|4919.5|4919.5|4918.5|0
1651675570000|2022-05-04 14:46:10|4920|4919.5|4920|4919|4921|4920|4919.5|4919|1829
1651675580000|2022-05-04 14:46:20|4919.5|4918.5|4920|4919|4920|4919.5|4919|4918.5|1336
1651675590000|2022-05-04 14:46:30|4919.5|4919.5|4917.5|4916.5|4920|4919.5|4917|4916|1592
1651675600000|2022-05-04 14:46:40|4918|4917|4917.5|4917|4918|4917.5|4917.5|4916.5|864
1651675610000|2022-05-04 14:46:50|4917|4916.5|4917.5|4917|4917.5|4917|4917|4916.5|222
1651675620000|2022-05-04 14:47:00|4918|4916.5|4918.5|4918|4919.5|4918.5|4917.5|4916.5|1957
1651675630000|2022-05-04 14:47:10|4919|4918.5|4920|4919|4920.5|4919|4918.5|4918|641
1651675640000|2022-05-04 14:47:20|4920.5|4919.5|4921|4920.5|4921.5|4921|4920|4919.5|416
1651675650000|2022-05-04 14:47:30|4920.5|4920|4921.5|4920.5|4921.5|4921|4920.5|4920|882
1651675660000|2022-05-04 14:47:40|4921|4920|4920.5|4920|4921|4920|4920|4919|2110
1651675670000|2022-05-04 14:47:50|4920|4919.5|4920.5|4919.5|4920.5|4920|4919.5|4919|1349
1651675680000|2022-05-04 14:48:00|4920|4919|4919.5|4919|4920|4919|4919|4918|3223
1651675690000|2022-05-04 14:48:10|4919|4918.5|4920.5|4920|4921|4920|4919|4918.5|2173
1651675700000|2022-05-04 14:48:20|4921|4920.5|4920.5|4919.5|4922|4921|4920|4919.5|1003
1651675710000|2022-05-04 14:48:30|4921|4920|4921.5|4921|4921.5|4921|4921|4920|583
1651675720000|2022-05-04 14:48:40|4922|4921.5|4922|4921.5|4923|4922.5|4922|4921|2722
1651675730000|2022-05-04 14:48:50|4922.5|4922|4922|4921.5|4922.5|4922|4922|4921|591
1651675740000|2022-05-04 14:49:00|4921.5|4921|4922|4921.5|4922|4921.5|4921.5|4921|2875
1651675750000|2022-05-04 14:49:10|4921.5|4921|4922.5|4921.5|4922.5|4922|4921|4920.5|3168
1651675760000|2022-05-04 14:49:20|4922|4922|4922|4921.5|4922.5|4922|4922|4921|2579
1651675770000|2022-05-04 14:49:30|4921.5|4921|4921.5|4920.5|4921.5|4921|4920.5|4919.5|1591
1651675780000|2022-05-04 14:49:40|4921|4921|4921|4920.5|4921.5|4921|4920.5|4920|366
1651675790000|2022-05-04 14:49:50|4921.5|4921|4922|4921.5|4922|4921.5|4921|4920.5|2055
1651675800000|2022-05-04 14:50:00|4921.5|4921|4921|4920|4921.5|4921.5|4920.5|4920|1526
1651675810000|2022-05-04 14:50:10|4920.5||4920.5||4920.5||4920.5||0
1651675820000|2022-05-04 14:50:20|4920|4919.5|4920|4919.5|4920.5|4920|4920|4919.5|1319
1651675830000|2022-05-04 14:50:30|4920.5|4920|4919|4918.5|4920.5|4920|4919|4918.5|2835
1651675840000|2022-05-04 14:50:40|4919.5||4919||4919.5||4919||0
1651675850000|2022-05-04 14:50:50|4918.5|4918|4917.5|4917|4918.5|4918.5|4917|4916.5|3241
1651675860000|2022-05-04 14:51:00|4918|4917.5|4918|4917|4918.5|4917.5|4917.5|4917|1011
1651675870000|2022-05-04 14:51:10|4917.5|4916.5|4916|4915.5|4917.5|4916.5|4916|4915.5|1716
1651675880000|2022-05-04 14:51:20|4916.5|4916|4917|4916|4917|4916.5|4916|4915.5|808
1651675890000|2022-05-04 14:51:30|4916.5|4916.5|4918|4917|4918|4917|4916.5|4916.5|1107
1651675900000|2022-05-04 14:51:40|4917.5|4917.5|4917.5|4917|4919|4918|4917.5|4916.5|3272
1651675910000|2022-05-04 14:51:50|4918|4916.5|4917|4916.5|4918.5|4917.5|4916.5|4916|2517
1651675920000|2022-05-04 14:52:00|4916.5|4916|4915|4914|4916.5|4916|4915|4913.5|1791
1651675930000|2022-05-04 14:52:10|4915.5|4914.5|4915.5|4915|4915.5|4915|4915.5|4914.5|34
1651675940000|2022-05-04 14:52:20|4916|4914.5|4915.5|4914.5|4916|4915|4915|4914.5|1626
1651675950000|2022-05-04 14:52:30|4915|4915|4915.5|4914.5|4915.5|4915|4915|4914.5|763
1651675960000|2022-05-04 14:52:40|4916|4915|4916.5|4915.5|4917|4916|4916|4914.5|893
1651675970000|2022-05-04 14:52:50|4916|4916|4919|4918|4919|4918.5|4916|4916|4946
1651675980000|2022-05-04 14:53:00|4918.5|4918.5|4920.5|4920|4921|4920|4918.5|4918.5|2556
1651675990000|2022-05-04 14:53:10|4920|4919.5|4920.5|4920|4920.5|4920|4919|4918|7451
1651676000000|2022-05-04 14:53:20|4920|4919.5|4920|4919|4920|4920|4919.5|4918.5|1125
1651676010000|2022-05-04 14:53:30|4919.5|4919.5|4919.5|4919|4920.5|4919.5|4919.5|4919|1484
1651676020000|2022-05-04 14:53:40|4919|4918.5|4919.5|4918.5|4919.5|4919|4918.5|4917.5|1476
1651676030000|2022-05-04 14:53:50|4920|4919|4920|4919.5|4920|4919.5|4919.5|4919|921
1651676040000|2022-05-04 14:54:00|4920.5|4919|4919|4918.5|4920.5|4920|4919|4918.5|1985
1651676050000|2022-05-04 14:54:10|4919.5|4919|4919.5|4918.5|4919.5|4919|4919|4918.5|125
1651676060000|2022-05-04 14:54:20||4919||4919||4919||4918.5|391
1651676070000|2022-05-04 14:54:30|4919|4918.5|4918.5|4918|4919.5|4919|4918|4917.5|2931
1651676080000|2022-05-04 14:54:40|4918|4917.5|4916.5|4915.5|4918|4917.5|4916|4915.5|2418
1651676090000|2022-05-04 14:54:50|4916|4915|4915|4914|4916|4915|4914|4913|3203
1651676100000|2022-05-04 14:55:00|4914.5|4914.5|4915|4914|4915|4914.5|4914.5|4914|1114
1651676110000|2022-05-04 14:55:10|4914.5|4914.5|4914.5|4914|4915|4914.5|4914|4913|2047
1651676120000|2022-05-04 14:55:20|4915|4914.5|4916|4915.5|4916|4915.5|4914.5|4914|932
1651676130000|2022-05-04 14:55:30|4916.5|4916|4918|4917.5|4918.5|4917.5|4916.5|4916|691
1651676140000|2022-05-04 14:55:40|4918.5|4917|4917.5|4917|4918.5|4917.5|4917.5|4917|1042
1651676150000|2022-05-04 14:55:50|4917|4916.5|4915|4914.5|4917.5|4917|4914.5|4914|3468
1651676160000|2022-05-04 14:56:00|4915.5|4914|4915.5|4914.5|4915.5|4915|4914.5|4914|2734
1651676170000|2022-05-04 14:56:10|4915|4914|4914|4913|4915.5|4914|4914|4913|1466
1651676180000|2022-05-04 14:56:20|4913.5|4913.5|4912.5|4912|4913.5|4913.5|4912|4911.5|676
1651676190000|2022-05-04 14:56:30|4913|4912.5|4912.5|4911.5|4913|4912.5|4912|4911|1181
1651676200000|2022-05-04 14:56:40|4912|4912|4914|4913|4914.5|4914|4912|4911.5|5359
1651676210000|2022-05-04 14:56:50|4913.5|4912.5|4912|4911|4914|4913|4912|4911|1790
1651676220000|2022-05-04 14:57:00|4911.5|4911.5|4909|4908.5|4911.5|4911.5|4909|4908.5|2527
1651676230000|2022-05-04 14:57:10|4909.5|4909|4909.5|4909|4910|4909|4909|4908.5|262
1651676240000|2022-05-04 14:57:20|4910|4909.5|4910|4909.5|4911|4910.5|4909.5|4908|3293
1651676250000|2022-05-04 14:57:30|4909.5|4909|4906.5|4906|4909.5|4909|4906.5|4906|1645
1651676260000|2022-05-04 14:57:40|4906|4905.5|4905|4904|4906.5|4906|4905|4904|4437
1651676270000|2022-05-04 14:57:50|4904.5|4903.5|4904|4903.5|4905|4904.5|4904|4903|559
1651676280000|2022-05-04 14:58:00|4903.5|4903|4904.5|4904|4905.5|4905|4903.5|4903|3154
1651676290000|2022-05-04 14:58:10|4904|4903.5|4902|4901|4904|4903.5|4901|4900|3430
1651676300000|2022-05-04 14:58:20|4901.5|4900.5|4904|4903.5|4904.5|4904|4901.5|4900.5|2187
1651676310000|2022-05-04 14:58:30|4904.5|4903|4904|4903.5|4904.5|4904|4904|4903|46
1651676320000|2022-05-04 14:58:40|4904.5|4904|4904|4903.5|4905.5|4904.5|4904|4903|1727
1651676330000|2022-05-04 14:58:50|4904.5|4904|4906|4905.5|4906|4905.5|4904.5|4904|911
1651676340000|2022-05-04 14:59:00|4906.5|4906|4907|4906.5|4908|4906.5|4906.5|4906|507
1651676350000|2022-05-04 14:59:10|4906.5|4906|4906.5|4906|4906.5|4906|4906|4905|2120
1651676360000|2022-05-04 14:59:20|4906|4905.5|4905|4904|4906|4905.5|4905|4904|599
1651676370000|2022-05-04 14:59:30|4905.5|4904.5|4905.5|4905|4906|4905.5|4905|4904.5|1283
1651676380000|2022-05-04 14:59:40|4905|4904.5|4906|4905.5|4906|4905.5|4904.5|4904|1901
1651676390000|2022-05-04 14:59:50|4906.5|4906|4907.5|4907|4909|4908.5|4906.5|4906|1672
1651676400000|2022-05-04 15:00:00|4907|4906.5|4906.5|4906|4907.5|4906.5|4906|4905|852
1651676410000|2022-05-04 15:00:10|4906|4905.5|4906.5|4905.5|4906.5|4906|4905.5|4905|1737
1651676420000|2022-05-04 15:00:20|4906|4905|4907|4906|4907.5|4906.5|4906|4905|1612
1651676430000|2022-05-04 15:00:30|4907.5|4906.5|4908.5|4908|4909.5|4908.5|4907|4906|1099
1651676440000|2022-05-04 15:00:40|4908|4907.5|4907.5|4906.5|4908|4907.5|4907|4906.5|544
1651676450000|2022-05-04 15:00:50|4907|4906|4904.5|4903.5|4907|4906|4904|4903.5|1808
1651676460000|2022-05-04 15:01:00|4904|4904|4904.5|4904|4904.5|4904|4904|4903|2602
1651676470000|2022-05-04 15:01:10|4904|4903.5|4905|4904.5|4905|4904.5|4903.5|4902.5|1934
1651676480000|2022-05-04 15:01:20|4904.5|4904|4903.5|4903|4905|4904.5|4903.5|4903|1625
1651676490000|2022-05-04 15:01:30|4904|4903.5|4905.5|4905|4905.5|4905|4904|4903.5|3409
1651676500000|2022-05-04 15:01:40|4906|4905.5|4905.5|4905|4906|4905.5|4905.5|4905|2330
1651676510000|2022-05-04 15:01:50|4905|4904.5|4903|4902.5|4905|4904.5|4903|4902.5|2279
1651676520000|2022-05-04 15:02:00|4902.5|4902|4900|4899.5|4903|4902.5|4899|4898.5|7868
1651676530000|2022-05-04 15:02:10|4899.5|4899|4899.5|4899|4899.5|4899|4898.5|4898|1949
1651676540000|2022-05-04 15:02:20|4900|4899.5|4901.5|4901|4901.5|4901|4900|4899.5|4139
1651676550000|2022-05-04 15:02:30|4902|4901.5|4902|4901|4902|4901.5|4902|4901|638
1651676560000|2022-05-04 15:02:40|4901.5|4901.5|4900|4899|4902|4901.5|4899.5|4899|2152
1651676570000|2022-05-04 15:02:50|4900.5|4899.5|4901|4900.5|4902|4901|4900.5|4899.5|631
1651676580000|2022-05-04 15:03:00|4900.5|4900|4901|4900.5|4901|4900.5|4900.5|4900|1377
1651676590000|2022-05-04 15:03:10|4901.5|4901|4900|4899|4901.5|4901|4899.5|4899|2181
1651676600000|2022-05-04 15:03:20|4900.5|4899.5|4900|4899.5|4901|4900.5|4899|4898|4217
1651676610000|2022-05-04 15:03:30|4899.5|4899|4896|4895.5|4900|4899.5|4896|4895|3723
1651676620000|2022-05-04 15:03:40|4896.5|4895|4896.5|4896|4898.5|4897.5|4896|4895|4122
1651676630000|2022-05-04 15:03:50|4897|4896.5|4899|4898.5|4899.5|4898.5|4897|4896.5|2138
1651676640000|2022-05-04 15:04:00|4898.5|4898|4899|4898|4899|4898.5|4898.5|4898|1203
1651676650000|2022-05-04 15:04:10|4899.5|4898.5|4901|4900|4901.5|4901|4899|4898|9063
1651676660000|2022-05-04 15:04:20|4900.5|4899.5|4901.5|4901|4902|4901|4898.5|4897.5|4181
1651676670000|2022-05-04 15:04:30|4902|4900.5|4903|4902.5|4904|4902.5|4902|4900.5|2013
1651676680000|2022-05-04 15:04:40|4902.5|4902|4903|4902.5|4903.5|4903|4902.5|4902|3138
1651676690000|2022-05-04 15:04:50|4903.5|4903|4903.5|4903|4903.5|4903|4903|4902.5|874
1651676700000|2022-05-04 15:05:00|4904|4903.5|4901.5|4901|4904.5|4903.5|4901.5|4901|4965
1651676710000|2022-05-04 15:05:10|4902|4901.5|4904|4903.5|4904|4903.5|4901.5|4901|1875
1651676720000|2022-05-04 15:05:20|4904.5|4904|4905|4904|4905.5|4904.5|4904.5|4903.5|1007
1651676730000|2022-05-04 15:05:30|4904.5|4904.5|4904.5|4903.5|4905|4904.5|4904|4903|1820
1651676740000|2022-05-04 15:05:40|4904|4904|4903|4902.5|4904.5|4904|4903|4902.5|2217
1651676750000|2022-05-04 15:05:50|4903.5|4903|4903.5|4903|4903.5|4903|4903.5|4902.5|687
1651676760000|2022-05-04 15:06:00|4903|4902.5|4903.5|4903|4903.5|4903|4903|4902.5|0
1651676770000|2022-05-04 15:06:10|4903|4902.5|4903.5|4903|4903.5|4903|4903|4902.5|1964
1651676780000|2022-05-04 15:06:20|4903|4902.5|4902.5|4902|4903|4902.5|4902.5|4902|2573
1651676790000|2022-05-04 15:06:30|4903|4902.5|4901.5|4901|4903.5|4903|4901.5|4900.5|3760
1651676800000|2022-05-04 15:06:40|4902|4900.5|4901.5|4901|4902|4901|4901|4900|670
1651676810000|2022-05-04 15:06:50|4901|4900.5|4901.5|4901|4901.5|4901|4901|4900|1692
1651676820000|2022-05-04 15:07:00|4901|4900.5|4899.5|4899|4901.5|4900.5|4899|4898.5|1218
1651676830000|2022-05-04 15:07:10|4899|4898.5|4899|4898.5|4899.5|4899|4899|4898.5|620
1651676840000|2022-05-04 15:07:20|4899.5|4899|4899|4898|4899.5|4899|4898.5|4898|1235
1651676850000|2022-05-04 15:07:30|4898.5|4898.5|4897|4896.5|4898.5|4898.5|4897|4896.5|2302
1651676860000|2022-05-04 15:07:40|4897.5|4897|4897.5|4896.5|4897.5|4897|4897.5|4896.5|442
1651676870000|2022-05-04 15:07:50|4898|4897|4898|4897.5|4898|4897.5|4897.5|4897|696
1651676880000|2022-05-04 15:08:00|4898.5|4898|4898.5|4897.5|4898.5|4898|4898|4897|1463
1651676890000|2022-05-04 15:08:10|4899|4898|4899|4898|4899|4898.5|4898.5|4897.5|1954
1651676900000|2022-05-04 15:08:20|4899.5|4898.5|4899.5|4899|4900|4899.5|4899|4898|2360
1651676910000|2022-05-04 15:08:30|4900|4898.5|4896|4895.5|4900|4899|4896|4895.5|3780
1651676920000|2022-05-04 15:08:40|4896.5|4896|4895|4894.5|4896.5|4896|4894.5|4894|533
1651676930000|2022-05-04 15:08:50|4894.5|4894|4894|4893.5|4895|4894|4894|4893|1373
1651676940000|2022-05-04 15:09:00|4894.5|4894|4894|4893.5|4894.5|4894|4894|4892.5|1819
1651676950000|2022-05-04 15:09:10|4893.5|4893|4892.5|4891.5|4893.5|4893|4892|4891|1055
1651676960000|2022-05-04 15:09:20|4892|4891|4895.5|4894.5|4895.5|4894.5|4892|4891|2178
1651676970000|2022-05-04 15:09:30|4895|4895|4897|4896.5|4897|4896.5|4895|4894.5|885
1651676980000|2022-05-04 15:09:40|4896.5|4896|4896.5|4896|4897|4896.5|4896.5|4896|1225
1651676990000|2022-05-04 15:09:50|4896|4895.5|4896.5|4896|4896.5|4896|4895|4894.5|1685
1651677000000|2022-05-04 15:10:00||4895.5||4896||4896||4895.5|0
1651677010000|2022-05-04 15:10:10|4897|4896.5|4897|4896.5|4898|4897|4896.5|4896|2601
1651677020000|2022-05-04 15:10:20|4897.5|4897|4898.5|4897.5|4899|4898.5|4897|4897|1218
1651677030000|2022-05-04 15:10:30|4898|4898|4897.5|4897|4898|4898|4897.5|4896.5|1511
1651677040000|2022-05-04 15:10:40|4897|4896.5|4897|4896.5|4897.5|4896.5|4897|4896|1450
1651677050000|2022-05-04 15:10:50|4897.5|4897|4895.5|4895|4897.5|4897|4895.5|4894.5|2612
1651677060000|2022-05-04 15:11:00|4895|4894.5|4894.5|4893.5|4895|4894.5|4894.5|4893|1959
1651677070000|2022-05-04 15:11:10|4895|4894|4893.5|4893|4895|4894.5|4893.5|4893|1508
1651677080000|2022-05-04 15:11:20|||||||||5
1651677090000|2022-05-04 15:11:30|4893|4892.5|4892|4891|4894|4893.5|4892|4891|3003
1651677100000|2022-05-04 15:11:40|4892.5|4891.5|4892.5|4892|4892.5|4892|4892.5|4891|835
1651677110000|2022-05-04 15:11:50|4892|4891.5|4889.5|4889|4892.5|4892|4889|4888|12348
1651677120000|2022-05-04 15:12:00|4889|4888.5|4890.5|4890|4890.5|4890|4889|4888|3465
1651677130000|2022-05-04 15:12:10|4891|4890.5|4892|4891|4892|4891.5|4888.5|4888|5475
1651677140000|2022-05-04 15:12:20|4891.5|4891.5|4889|4888.5|4891.5|4891.5|4888.5|4888|3686
1651677150000|2022-05-04 15:12:30||4888||4888.5||4888.5||4888|654
1651677160000|2022-05-04 15:12:40|4889.5|4889|4888.5|4888|4889.5|4889|4887.5|4886.5|4553
1651677170000|2022-05-04 15:12:50|4889|4888.5|4888|4887|4889.5|4889|4888|4887|2322
1651677180000|2022-05-04 15:13:00|4887.5|4887.5|4887.5|4886.5|4888|4887.5|4887.5|4886|281
1651677190000|2022-05-04 15:13:10|4888|4887|4886.5|4886|4888|4887|4886|4885|1282
1651677200000|2022-05-04 15:13:20|4886|4885.5|4884.5|4884|4886|4885.5|4884.5|4884|1409
1651677210000|2022-05-04 15:13:30|4884|4883.5|4887|4886.5|4887|4886.5|4884|4883|4441
1651677220000|2022-05-04 15:13:40|4886.5|4886|4887.5|4887|4887.5|4887|4886|4885|1847
1651677230000|2022-05-04 15:13:50|4888|4887.5|4888.5|4887.5|4888.5|4888|4887.5|4886.5|1569
1651677240000|2022-05-04 15:14:00|4888|4887|4888|4887|4888.5|4887.5|4885.5|4885|3565
1651677250000|2022-05-04 15:14:10|4887.5|4887.5|4887.5|4887|4888.5|4888|4887.5|4886.5|1157
1651677260000|2022-05-04 15:14:20|4887|4886.5|4886.5|4885.5|4887.5|4886.5|4886|4885.5|1623
1651677270000|2022-05-04 15:14:30|4886|4884.5|4885|4884|4886|4885|4884|4883.5|3248
1651677280000|2022-05-04 15:14:40|4884.5|4884.5|4884|4883.5|4884.5|4884.5|4883.5|4883|602
1651677290000|2022-05-04 15:14:50|4884.5|4884|4884.5|4883.5|4884.5|4884|4884|4883|594
1651677300000|2022-05-04 15:15:00|4884|4884|4884.5|4884|4886|4885.5|4884|4884|4644
1651677310000|2022-05-04 15:15:10|4885||4885||4885||4885||300
1651677320000|2022-05-04 15:15:20|4884.5|4883.5|4884.5|4884|4885|4884|4883|4882|4408
1651677330000|2022-05-04 15:15:30|4885|4884.5|4885|4884|4885.5|4884.5|4884.5|4884|374
1651677340000|2022-05-04 15:15:40|4884.5|4883.5|4885.5|4885|4886|4885.5|4884|4883.5|4186
1651677350000|2022-05-04 15:15:50|4885|4884.5|4887|4886|4887.5|4887|4885|4884.5|3949
1651677360000|2022-05-04 15:16:00|4886.5|4886.5|4887.5|4886.5|4887.5|4887|4886.5|4886|1018
1651677370000|2022-05-04 15:16:10|4887|4886|4886.5|4886|4887|4886.5|4886|4885.5|2095
1651677380000|2022-05-04 15:16:20|4887|4886.5|4887|4886|4887|4886.5|4886.5|4886|688
1651677390000|2022-05-04 15:16:30|4887.5|4886.5|4887|4886|4887.5|4887|4886.5|4886|1707
1651677400000|2022-05-04 15:16:40|4886.5|4886.5|4887|4886.5|4887|4886.5|4886.5|4886|1849
1651677410000|2022-05-04 15:16:50|4887.5|4886|4887.5|4887|4887.5|4887|4887.5|4886|822
1651677420000|2022-05-04 15:17:00||4886.5||4887||4887||4886.5|0
1651677430000|2022-05-04 15:17:10|4888|4887.5|4889|4888.5|4889|4888.5|4888|4887.5|731
1651677440000|2022-05-04 15:17:20|4888.5|4888|4888.5|4887|4889|4888.5|4888|4887|3708
1651677450000|2022-05-04 15:17:30|4888|4887.5|4888|4887.5|4888.5|4887.5|4887.5|4886.5|1127
1651677460000|2022-05-04 15:17:40|4888.5|4888|4889|4888|4889.5|4888.5|4888.5|4887.5|1036
1651677470000|2022-05-04 15:17:50|4888.5|4888.5|4887.5|4886.5|4888.5|4888.5|4887.5|4886.5|2724
1651677480000|2022-05-04 15:18:00|4887|4887|4887|4886|4887.5|4887|4887|4886|2677
1651677490000|2022-05-04 15:18:10|4887.5|4886.5|4887.5|4886.5|4887.5|4887|4887|4886|540
1651677500000|2022-05-04 15:18:20|4887|4886|4888|4887.5|4888.5|4888|4886.5|4886|7625
1651677510000|2022-05-04 15:18:30|4888.5|4888|4888.5|4888|4888.5|4888|4888.5|4887.5|357
1651677520000|2022-05-04 15:18:40|4889|4888.5|4890|4889.5|4890|4889.5|4888.5|4888|2035
1651677530000|2022-05-04 15:18:50|4889.5|4889|4890|4889|4890.5|4890|4889.5|4889|2145
1651677540000|2022-05-04 15:19:00|4889.5|4888.5|4889|4888.5|4889.5|4889|4889|4888.5|1542
1651677550000|2022-05-04 15:19:10|4888.5|4888|4888.5|4887.5|4889|4888|4888|4887.5|3565
1651677560000|2022-05-04 15:19:20|4889|4888|4887.5|4887|4889|4888|4887.5|4886.5|219
1651677570000|2022-05-04 15:19:30|4887|4886.5|4887.5|4886.5|4887.5|4887|4887|4886.5|274
1651677580000|2022-05-04 15:19:40|4887|4887|4887|4886.5|4887.5|4887|4886.5|4886|1415
1651677590000|2022-05-04 15:19:50|4887.5|4887|4887.5|4887|4887.5|4887|4887.5|4886.5|341
1651677600000|2022-05-04 15:20:00|4887|4886.5|4886.5|4886|4887.5|4886.5|4886|4885.5|2054
1651677610000|2022-05-04 15:20:10|4887|4886.5|4885|4884.5|4887|4886.5|4885|4884.5|2925
1651677620000|2022-05-04 15:20:20|4884.5|4884|4884|4883|4884.5|4884|4883.5|4883|1057
1651677630000|2022-05-04 15:20:30|4884.5|4883.5|4884|4883.5|4884.5|4884|4884|4883.5|1451
1651677640000|2022-05-04 15:20:40|4884.5|4884|4884.5|4884|4884.5|4884|4884.5|4883.5|303
1651677650000|2022-05-04 15:20:50|4885|4884.5|4886|4885|4886|4885|4885|4884.5|1272
1651677660000|2022-05-04 15:21:00|4885.5|4884.5|4886.5|4885.5|4887|4886|4885|4884.5|1295
1651677670000|2022-05-04 15:21:10|4887|4886|4885.5|4884.5|4887|4886|4885.5|4884.5|2338
1651677680000|2022-05-04 15:21:20|4885|4885|4883.5|4883|4885.5|4885|4883.5|4882|2514
1651677690000|2022-05-04 15:21:30|4884|4883.5|4884|4883|4884|4883.5|4883.5|4883|576
1651677700000|2022-05-04 15:21:40|4883.5|4883.5|4882|4881|4883.5|4883.5|4881.5|4880.5|3203
1651677710000|2022-05-04 15:21:50|4881.5|4880.5|4882|4881.5|4882.5|4882|4881.5|4880.5|1274
1651677720000|2022-05-04 15:22:00|4882.5|4881|4882|4881.5|4882.5|4881.5|4881.5|4881|2730
1651677730000|2022-05-04 15:22:10|4881.5|4881|4882|4881|4882|4881.5|4881.5|4880.5|2334
1651677740000|2022-05-04 15:22:20|4882.5|4881.5|4882|4881.5|4882.5|4882|4882|4881.5|2018
1651677750000|2022-05-04 15:22:30|4882.5|4882|4881.5|4880.5|4882.5|4882|4881.5|4880.5|2787
1651677760000|2022-05-04 15:22:40|4881|4881|4881.5|4881|4881.5|4881|4881|4880.5|348
1651677770000|2022-05-04 15:22:50|4882|4880.5|4882|4881.5|4882|4881.5|4882|4880.5|881
1651677780000|2022-05-04 15:23:00|4881.5|4881|4880.5|4879.5|4882|4881|4880|4879.5|3433
1651677790000|2022-05-04 15:23:10|4880|4879|4879.5|4879|4880.5|4879.5|4879.5|4879|624
1651677800000|2022-05-04 15:23:20|4879|4878.5|4880|4879.5|4880|4879.5|4879|4878|1825
1651677810000|2022-05-04 15:23:30|4879.5|4879|4879.5|4879|4880|4879.5|4879.5|4879|800
1651677820000|2022-05-04 15:23:40|4880|4878.5|4880|4879.5|4880|4879.5|4879.5|4878.5|2092
1651677830000|2022-05-04 15:23:50|4880.5|4880|4880.5|4880|4880.5|4880|4880|4879.5|831
1651677840000|2022-05-04 15:24:00|4881|4880.5|4882.5|4882|4883.5|4882.5|4881|4880|3269
1651677850000|2022-05-04 15:24:10|4883|4882.5|4883|4882.5|4883.5|4883|4882.5|4882|4045
1651677860000|2022-05-04 15:24:20|4882.5|4882|4882.5|4882|4883|4882.5|4881.5|4880.5|5130
1651677870000|2022-05-04 15:24:30|4883|4881.5|4880.5|4879.5|4883|4881.5|4880|4879.5|7848
1651677880000|2022-05-04 15:24:40|4881|4880|4881|4880.5|4881|4880.5|4880.5|4880|1069
1651677890000|2022-05-04 15:24:50|4881.5|4880|4881|4880.5|4881.5|4881|4881|4880|716
1651677900000|2022-05-04 15:25:00|4880.5|4880|4880|4879.5|4880.5|4880|4879.5|4879|1087
1651677910000|2022-05-04 15:25:10|4880.5|4880|4882|4881|4882.5|4881.5|4880.5|4880|1751
1651677920000|2022-05-04 15:25:20|4881.5|4881.5|4885|4884|4885|4884|4881.5|4881|1928
1651677930000|2022-05-04 15:25:30|4884.5|4884.5|4885|4884|4885.5|4885|4884.5|4884|1535
1651677940000|2022-05-04 15:25:40|4884.5|4883.5|4881.5|4881|4884.5|4883.5|4881.5|4881|1912
1651677950000|2022-05-04 15:25:50|4882|4881.5|4880.5|4880|4882|4881.5|4880.5|4880|1527
1651677960000|2022-05-04 15:26:00|4880|4879.5|4880.5|4879.5|4880.5|4880|4879.5|4879|1992
1651677970000|2022-05-04 15:26:10|4880|4880|4880.5|4879.5|4880.5|4880|4880|4879.5|0
1651677980000|2022-05-04 15:26:20|4880|4879|4878.5|4878|4880|4879.5|4878.5|4878|714
1651677990000|2022-05-04 15:26:30|4879|4878.5|4879|4878.5|4879|4878.5|4879|4878|374
1651678000000|2022-05-04 15:26:40|4879.5|4878|4879.5|4879|4879.5|4879|4879.5|4878|1816
1651678010000|2022-05-04 15:26:50|4879|4878.5|4879|4878.5|4879|4879|4879|4878.5|112
1651678020000|2022-05-04 15:27:00|4879.5|4879|4881|4880|4881.5|4880.5|4879|4878.5|1572
1651678030000|2022-05-04 15:27:10|4880.5|4879.5|4880.5|4879.5|4880.5|4880|4879.5|4879|1822
1651678040000|2022-05-04 15:27:20|4881|4880|4881|4880|4881|4880|4880.5|4879.5|1534
1651678050000|2022-05-04 15:27:30|4881.5|4880.5|4881.5|4881|4882|4881|4880.5|4880|3024
1651678060000|2022-05-04 15:27:40|4881|4880.5|4881|4880.5|4882|4881.5|4880.5|4880|3453
1651678070000|2022-05-04 15:27:50|4880.5|4880|4881|4880|4881.5|4881|4880|4879.5|3166
1651678080000|2022-05-04 15:28:00|4881.5|4880.5|4880.5|4879.5|4881.5|4880.5|4879.5|4878.5|3002
1651678090000|2022-05-04 15:28:10|4880|4879|4878|4877|4880|4879.5|4877.5|4876.5|2274
1651678100000|2022-05-04 15:28:20|4877.5|4876.5|4876.5|4876|4878|4876.5|4876.5|4876|1938
1651678110000|2022-05-04 15:28:30|4876|4875.5|4876.5|4875.5|4876.5|4876|4875.5|4875|1974
1651678120000|2022-05-04 15:28:40|4876|4876|4875.5|4875|4876.5|4876|4875.5|4874.5|1536
1651678130000|2022-05-04 15:28:50|4875|4874.5|4873.5|4872|4875.5|4875|4873|4872|3607
1651678140000|2022-05-04 15:29:00|4873|4872.5|4872.5|4872|4873.5|4872.5|4872.5|4871.5|3203
1651678150000|2022-05-04 15:29:10|4873|4872.5|4873.5|4872.5|4873.5|4873|4872.5|4872|2810
1651678160000|2022-05-04 15:29:20|4874|4873|4875|4874|4875.5|4875|4873.5|4872.5|2235
1651678170000|2022-05-04 15:29:30|4875.5|4874.5|4876.5|4875.5|4876.5|4875.5|4875.5|4874.5|420
1651678180000|2022-05-04 15:29:40|4876|4875|4878|4876.5|4879|4878|4875.5|4875|6553
1651678190000|2022-05-04 15:29:50|4877.5|4877|4876|4875|4877.5|4877|4876|4874.5|1630
1651734000000|2022-05-05 07:00:00|4962|4961.5|4959.5|4957.5|4965|4964|4959.5|4957.5|149573
1651734010000|2022-05-05 07:00:10|4960.5|4958.5|4968|4966|4968|4967|4956|4953|6461
1651734020000|2022-05-05 07:00:20|4967.5|4967|4973.5|4972|4974|4973|4965|4963.5|15395
1651734030000|2022-05-05 07:00:30|4972.5|4971.5|4972.5|4971.5|4972.5|4971.5|4972.5|4971.5|90
1651734040000|2022-05-05 07:00:40|4972|4971|4973.5|4972|4973.5|4972|4969.5|4968|1400
1651734050000|2022-05-05 07:00:50|4974|4973|4975|4973|4975|4974|4974|4973|1434
1651734060000|2022-05-05 07:01:00|4975.5|4973.5|4978|4977|4979|4977|4975|4972|5940
1651734070000|2022-05-05 07:01:10|4977.5|4976.5|4976.5|4975|4982|4980|4976|4975|13125
1651734080000|2022-05-05 07:01:20|4975.5|4974|4980|4978|4981|4979|4975.5|4974|1767
1651734090000|2022-05-05 07:01:30|4980.5|4978.5|4981.5|4979|4983|4982|4980|4978.5|1819
1651734100000|2022-05-05 07:01:40|4980.5|4978.5|4974.5|4973|4980.5|4979|4973.5|4971|9208
1651734110000|2022-05-05 07:01:50|4975|4974.5|4977|4976|4977|4976|4974.5|4973|1239
1651734120000|2022-05-05 07:02:00|4976.5|4974.5|4980.5|4979|4983|4980.5|4976.5|4974.5|1404
1651734130000|2022-05-05 07:02:10|4980|4979.5|4981.5|4980|4983|4982|4977|4975.5|7384
1651734140000|2022-05-05 07:02:20|4981|4979|4982|4980.5|4984|4983|4979.5|4978.5|6993
1651734150000|2022-05-05 07:02:30|4981.5|4979.5|4982|4981|4983.5|4982.5|4980|4978|4320
1651734160000|2022-05-05 07:02:40|4981.5|4980.5|4977|4975.5|4982|4981|4976.5|4974.5|2676
1651734170000|2022-05-05 07:02:50|4977.5|4976.5|4979|4977.5|4979.5|4977.5|4975|4974|3247
1651734180000|2022-05-05 07:03:00|4978|4977|4980.5|4978|4982|4981|4978|4976.5|3647
1651734190000|2022-05-05 07:03:10|4980|4977.5|4979.5|4975.5|4980|4978|4977.5|4975.5|1542
1651734200000|2022-05-05 07:03:20|4979|4975|4978.5|4977.5|4980.5|4978.5|4976|4973|3140
1651734210000|2022-05-05 07:03:30|4978|4976.5|4981.5|4980|4982|4980|4978|4976.5|3759
1651734220000|2022-05-05 07:03:40|4981|4979|4981.5|4981|4982|4981|4980|4978|5354
1651734230000|2022-05-05 07:03:50|4982|4981.5|4985|4984|4985|4984|4981.5|4980|4028
1651734240000|2022-05-05 07:04:00|4984|4983.5|4984|4983|4985|4984|4983|4982.5|3795
1651734250000|2022-05-05 07:04:10|4985|4982.5|4986.5|4984.5|4987|4986|4984.5|4982.5|5255
1651734260000|2022-05-05 07:04:20|4985.5|4984|4985.5|4984|4987|4986|4985|4984|976
1651734270000|2022-05-05 07:04:30|4985|4983.5|4986.5|4985|4986.5|4985.5|4983.5|4982.5|2163
1651734280000|2022-05-05 07:04:40|4987|4985.5|4986|4984.5|4987|4986.5|4983.5|4982.5|3046
1651734290000|2022-05-05 07:04:50|4986.5|4985|4984.5|4982.5|4987.5|4986.5|4983|4982.5|1903
1651734300000|2022-05-05 07:05:00|4984|4982|4986.5|4985.5|4986.5|4985.5|4981|4978.5|3236
1651734310000|2022-05-05 07:05:10|4987.5|4986|4984|4983|4987.5|4987|4983.5|4982|3854
1651734320000|2022-05-05 07:05:20|4983.5|4982.5|4981.5|4980|4983.5|4982.5|4980.5|4978.5|1443
1651734330000|2022-05-05 07:05:30|4981|4980.5|4979|4978|4981.5|4980.5|4977.5|4975.5|6741
1651734340000|2022-05-05 07:05:40|4978.5|4977.5|4982.5|4981.5|4983|4981.5|4977|4975|3940
1651734350000|2022-05-05 07:05:50|4982|4981|4979.5|4978|4982.5|4981|4979|4978|1742
1651734360000|2022-05-05 07:06:00|4979|4978.5|4973.5|4972|4980|4978.5|4973|4971.5|3640
1651734370000|2022-05-05 07:06:10|4973|4971.5|4976.5|4975|4977.5|4975.5|4971.5|4970.5|1764
1651734380000|2022-05-05 07:06:20|4975.5|4974.5|4977.5|4975.5|4979|4976.5|4974.5|4973|2611
1651734390000|2022-05-05 07:06:30|4976.5|4976|4977|4975.5|4978|4976|4972|4971.5|2027
1651734400000|2022-05-05 07:06:40|4977.5|4976|4977|4976|4977.5|4976.5|4974.5|4973|1183
1651734410000|2022-05-05 07:06:50|4976.5|4976.5|4978|4977.5|4978.5|4977.5|4975.5|4974|2786
1651734420000|2022-05-05 07:07:00|4979|4976.5|4978|4976.5|4981.5|4980|4977|4975.5|2541
1651734430000|2022-05-05 07:07:10|4977.5|4976|4978.5|4977.5|4979|4978.5|4976|4975.5|736
1651734440000|2022-05-05 07:07:20|4979|4978|4982|4981|4983|4982.5|4978.5|4978|959
1651734450000|2022-05-05 07:07:30|4981.5|4980.5|4980.5|4980|4982|4981|4980.5|4979|387
1651734460000|2022-05-05 07:07:40|4981|4979|4979|4978|4981|4980.5|4978.5|4977.5|1891
1651734470000|2022-05-05 07:07:50|4979.5|4978.5|4982|4981|4982|4981|4979.5|4978.5|700
1651734480000|2022-05-05 07:08:00|4981.5|4980.5|4980.5|4979.5|4982|4981|4978.5|4977.5|2344
1651734490000|2022-05-05 07:08:10|4981.5|4980|4982|4981|4984.5|4982.5|4980.5|4979.5|1992
1651734500000|2022-05-05 07:08:20|4982.5|4981.5|4984.5|4983|4985|4983.5|4981.5|4980.5|1015
1651734510000|2022-05-05 07:08:30|4984|4982.5|4984|4982.5|4985|4984.5|4983.5|4982|573
1651734520000|2022-05-05 07:08:40|4983.5|4983|4986|4985|4986|4985|4983.5|4982.5|800
1651734530000|2022-05-05 07:08:50|4985.5|4984.5|4985.5|4984.5|4986|4985|4984.5|4983.5|1286
1651734540000|2022-05-05 07:09:00|4985|4984|4985|4984|4986|4985.5|4984|4983|5438
1651734550000|2022-05-05 07:09:10|4985.5|4984.5|4982.5|4981.5|4986|4985|4982|4981.5|3442
1651734560000|2022-05-05 07:09:20|4983|4981|4983|4982|4983.5|4982.5|4980|4979.5|7026
1651734570000|2022-05-05 07:09:30|4983.5|4982.5|4984|4983|4984|4983|4982.5|4981|765
1651734580000|2022-05-05 07:09:40|4983.5|4982.5|4985|4984|4985|4984.5|4981.5|4981|2503
1651734590000|2022-05-05 07:09:50|4984.5|4983.5|4984.5|4983.5|4985|4984|4984.5|4983|1242
1651734600000|2022-05-05 07:10:00|4984|4983|4983.5|4982.5|4984.5|4983|4981.5|4980|2346
1651734610000|2022-05-05 07:10:10|4983|4982|4983|4981.5|4984.5|4984|4982|4980.5|10994
1651734620000|2022-05-05 07:10:20|4982.5|4982|4982.5|4981|4982.5|4982|4980.5|4979.5|7175
1651734630000|2022-05-05 07:10:30|4982|4982|4982.5|4981.5|4983|4982.5|4981|4980.5|5744
1651734640000|2022-05-05 07:10:40|4982|4982|4982.5|4982|4983|4982.5|4982|4981.5|3691
1651734650000|2022-05-05 07:10:50|4983|4982.5|4980|4979|4984|4983.5|4978.5|4978|9425
1651734660000|2022-05-05 07:11:00|4981|4979.5|4980.5|4979.5|4982.5|4982|4979.5|4979|12824
1651734670000|2022-05-05 07:11:10|4981|4980|4980|4979|4982.5|4981.5|4980|4979|4248
1651734680000|2022-05-05 07:11:20|4980.5|4978.5|4977|4976|4981.5|4980|4976.5|4975.5|4359
1651734690000|2022-05-05 07:11:30|4976.5|4975.5|4979|4978|4979.5|4978.5|4976|4975.5|2633
1651734700000|2022-05-05 07:11:40|4979.5|4978.5|4978|4976.5|4979.5|4979|4976|4975.5|3554
1651734710000|2022-05-05 07:11:50|4977.5|4976|4977.5|4976|4978|4977.5|4976|4975.5|1796
1651734720000|2022-05-05 07:12:00|4977|4977|4979.5|4978.5|4979.5|4979|4977|4976|2591
1651734730000|2022-05-05 07:12:10|4979|4979|4981.5|4980.5|4982.5|4981|4979|4979|2777
1651734740000|2022-05-05 07:12:20|4982|4981|4979.5|4978|4982.5|4981|4978.5|4978|4507
1651734750000|2022-05-05 07:12:30|4979|4977.5|4975.5|4974|4979|4977.5|4974|4972.5|4533
1651734760000|2022-05-05 07:12:40|4975|4973.5|4974|4973|4975.5|4974|4972.5|4971|1193
1651734770000|2022-05-05 07:12:50|4974.5|4972.5|4974.5|4973|4976.5|4975|4973|4972|834
1651734780000|2022-05-05 07:13:00|4974|4972|4969.5|4968.5|4974|4973.5|4969.5|4968.5|2552
1651734790000|2022-05-05 07:13:10|4969|4967.5|4965.5|4964|4969.5|4968.5|4965|4963.5|1000
1651734800000|2022-05-05 07:13:20|4965|4963.5|4965.5|4964.5|4966|4965|4964|4963|3519
1651734810000|2022-05-05 07:13:30|4966|4965|4963|4961.5|4967.5|4965.5|4962|4960.5|2904
1651734820000|2022-05-05 07:13:40|4962.5|4961|4961.5|4960.5|4962.5|4961.5|4955.5|4954|10361
1651734830000|2022-05-05 07:13:50|4961|4961|4961|4960|4964|4961.5|4960|4959|4283
1651734840000|2022-05-05 07:14:00|4960.5|4959.5|4960|4959|4961.5|4960.5|4959.5|4959|783
1651734850000|2022-05-05 07:14:10|4959.5|4958.5|4958|4956.5|4960.5|4960|4955|4954|11693
1651734860000|2022-05-05 07:14:20|4958.5|4957|4963.5|4962.5|4964|4963.5|4958.5|4956.5|576
1651734870000|2022-05-05 07:14:30|4963|4961.5|4965.5|4964.5|4966.5|4964.5|4962.5|4961|628
1651734880000|2022-05-05 07:14:40|4966|4964|4965.5|4964|4966|4964.5|4964|4963.5|1798
1651734890000|2022-05-05 07:14:50|4966|4964.5|4970|4969|4971.5|4970|4963|4961|5173
1651734900000|2022-05-05 07:15:00|4969.5|4968.5|4957|4955.5|4970|4968.5|4956.5|4955|4416
1651734910000|2022-05-05 07:15:10|4957.5|4956.5|4963.5|4962.5|4964|4963|4957|4955.5|1839
1651734920000|2022-05-05 07:15:20|4963|4963|4964|4962.5|4964|4963.5|4963|4962|322
1651734930000|2022-05-05 07:15:30|4965|4963|4966|4964.5|4967|4965.5|4963.5|4962.5|791
1651734940000|2022-05-05 07:15:40|4965.5|4964|4965|4964|4966|4964.5|4964|4962|978
1651734950000|2022-05-05 07:15:50|4964.5|4964.5|4967|4966|4970.5|4968.5|4964.5|4964|1583
1651734960000|2022-05-05 07:16:00|4966.5|4966.5|4966|4965.5|4968.5|4967.5|4965|4964|2634
1651734970000|2022-05-05 07:16:10|4966.5|4966|4969|4967.5|4969|4968|4964.5|4964|1488
1651734980000|2022-05-05 07:16:20|4968.5|4968|4970|4969|4970|4969.5|4968|4966.5|4014
1651734990000|2022-05-05 07:16:30|4969.5|4968.5|4967|4966|4970|4969|4966.5|4966|1295
1651735000000|2022-05-05 07:16:40|4966.5|4965.5|4970|4968.5|4970|4969.5|4966|4965.5|3076
1651735010000|2022-05-05 07:16:50|4969|4968|4968|4966.5|4969|4968|4967.5|4966.5|350
1651735020000|2022-05-05 07:17:00|4967.5|4967|4965.5|4964|4967.5|4967.5|4965|4963.5|1040
1651735030000|2022-05-05 07:17:10|4966|4964.5|4968|4967|4970|4968.5|4965.5|4964|304
1651735040000|2022-05-05 07:17:20|4967.5|4966.5|4967|4966|4967.5|4967|4966|4964.5|2093
1651735050000|2022-05-05 07:17:30|4967.5|4966.5|4969|4968|4969|4968.5|4966|4964.5|750
1651735060000|2022-05-05 07:17:40|4968.5|4968.5|4965.5|4965|4970|4969|4965.5|4964.5|647
1651735070000|2022-05-05 07:17:50|4966|4965.5|4965|4964|4966|4965.5|4964|4962.5|704
1651735080000|2022-05-05 07:18:00|4965.5|4964.5|4966|4965|4968|4967.5|4965.5|4964.5|1574
1651735090000|2022-05-05 07:18:10|4966.5|4965.5|4967.5|4966|4967.5|4966.5|4966|4965.5|175
1651735100000|2022-05-05 07:18:20|4968|4966.5|4968.5|4967.5|4970|4969|4967.5|4966.5|4844
1651735110000|2022-05-05 07:18:30|4968|4967|4967.5|4966.5|4968.5|4967.5|4966.5|4965.5|1804
1651735120000|2022-05-05 07:18:40|4967|4966|4972.5|4971.5|4972.5|4972|4967|4965.5|566
1651735130000|2022-05-05 07:18:50|4972|4970.5|4969|4968|4972.5|4970.5|4967|4966.5|2976
1651735140000|2022-05-05 07:19:00|4969.5|4968.5|4972.5|4971.5|4972.5|4972|4969|4968.5|437
1651735150000|2022-05-05 07:19:10|4973|4972|4977.5|4976.5|4978.5|4977|4973|4972|1322
1651735160000|2022-05-05 07:19:20|4977|4976|4976|4975.5|4978.5|4977|4975|4973.5|909
1651735170000|2022-05-05 07:19:30|4977|4975|4975|4974|4977|4975.5|4973.5|4972.5|1237
1651735180000|2022-05-05 07:19:40|4974.5|4973.5|4976.5|4975.5|4978|4977|4974.5|4973|2790
1651735190000|2022-05-05 07:19:50|4976|4976|4976|4975|4976|4976|4975.5|4974.5|359
1651735200000|2022-05-05 07:20:00|4976.5|4975.5|4975.5|4974.5|4977.5|4976.5|4975|4974.5|3099
1651735210000|2022-05-05 07:20:10|4976|4975|4974|4973|4976|4975|4973.5|4972.5|635
1651735220000|2022-05-05 07:20:20|4973.5|4972.5|4975|4974|4975.5|4974.5|4973|4972.5|413
1651735230000|2022-05-05 07:20:30|4974.5|4974.5|4974|4973|4975|4974.5|4972.5|4971.5|898
1651735240000|2022-05-05 07:20:40|4975|4973.5|4975.5|4974.5|4975.5|4975|4973.5|4972.5|2698
1651735250000|2022-05-05 07:20:50|4975|4974|4975|4974|4976.5|4975.5|4973.5|4972.5|4718
1651735260000|2022-05-05 07:21:00|4975.5|4974.5|4974|4973.5|4976|4975|4974|4973.5|2864
1651735270000|2022-05-05 07:21:10|4973.5|4972.5|4973|4972|4974|4973.5|4970|4969.5|3869
1651735280000|2022-05-05 07:21:20|4973.5|4972.5|4972|4971|4974|4973|4971|4969.5|1681
1651735290000|2022-05-05 07:21:30|4971.5|4971.5|4975|4974.5|4976.5|4975|4971.5|4971.5|1942
1651735300000|2022-05-05 07:21:40|4974.5|4974|4975|4974.5|4976|4974.5|4974.5|4973.5|1365
1651735310000|2022-05-05 07:21:50|4975.5|4975|4975|4974.5|4976.5|4976|4974.5|4973.5|3724
1651735320000|2022-05-05 07:22:00|4975.5|4975|4979.5|4978|4979.5|4978.5|4975|4975|6885
1651735330000|2022-05-05 07:22:10|4980|4978.5|4976.5|4976|4980|4979|4976.5|4975.5|5303
1651735340000|2022-05-05 07:22:20|4976|4975.5|4979.5|4978.5|4980|4979|4975.5|4975|5086
1651735350000|2022-05-05 07:22:30|4980|4979|4979.5|4978|4980|4979.5|4978.5|4977.5|4151
1651735360000|2022-05-05 07:22:40|4979|4978.5|4978|4976.5|4980|4979.5|4977.5|4976|5416
1651735370000|2022-05-05 07:22:50|4978.5|4977|4979.5|4978|4981|4979.5|4978.5|4977|4191
1651735380000|2022-05-05 07:23:00|4979|4978.5|4981|4980|4981|4980|4978|4977|6411
1651735390000|2022-05-05 07:23:10|4980.5|4979.5|4981.5|4980|4982|4981|4980.5|4979.5|4725
1651735400000|2022-05-05 07:23:20|4981|4980.5|4982|4980.5|4982|4981|4980.5|4980|4012
1651735410000|2022-05-05 07:23:30|4981.5|4981|4981|4979.5|4982|4981|4979|4978.5|6632
1651735420000|2022-05-05 07:23:40|4980.5|4980|4982|4981.5|4982|4981.5|4980|4978.5|3111
1651735430000|2022-05-05 07:23:50|4982.5|4982|4982.5|4981|4983.5|4982.5|4981.5|4980.5|4856
1651735440000|2022-05-05 07:24:00|4981.5|4980.5|4984|4983|4984|4983.5|4981.5|4980.5|2253
1651735450000|2022-05-05 07:24:10|4983.5|4982.5|4983|4982|4984|4983|4982|4981|2138
1651735460000|2022-05-05 07:24:20|4982.5|4981.5|4982|4980.5|4983|4982|4980.5|4980|1009
1651735470000|2022-05-05 07:24:30|4981.5|4980|4979|4978|4981.5|4980|4978.5|4977.5|2064
1651735480000|2022-05-05 07:24:40|4978.5|4977.5|4973|4972|4979.5|4978|4973|4971.5|8042
1651735490000|2022-05-05 07:24:50|4974|4972.5|4974|4972.5|4974.5|4973.5|4971.5|4970.5|795
1651735500000|2022-05-05 07:25:00|4974.5|4973|4974.5|4973.5|4976|4974.5|4973|4971.5|757
1651735510000|2022-05-05 07:25:10|4974|4973|4977|4975.5|4977|4976|4973|4972.5|397
1651735520000|2022-05-05 07:25:20|4977.5|4976|4977|4976.5|4978|4977|4976.5|4975|1139
1651735530000|2022-05-05 07:25:30|4977.5|4975.5|4975|4973.5|4977.5|4975.5|4973.5|4972|1001
1651735540000|2022-05-05 07:25:40|4975.5|4974|4976|4975|4977|4975.5|4974.5|4973.5|108
1651735550000|2022-05-05 07:25:50|4976.5|4975.5|4976|4975|4977|4976|4975.5|4974.5|72
1651735560000|2022-05-05 07:26:00|4975.5|4974.5|4975.5|4974.5|4976|4974.5|4974|4973|826
1651735570000|2022-05-05 07:26:10|4975|4974|4974|4973|4975|4974|4972.5|4971.5|1875
1651735580000|2022-05-05 07:26:20|4973.5|4972.5|4969|4968|4973.5|4972.5|4968.5|4967.5|1211
1651735590000|2022-05-05 07:26:30|4969.5|4968.5|4969.5|4968|4970|4968.5|4966.5|4966|1974
1651735600000|2022-05-05 07:26:40|4969|4967.5|4966|4965|4969.5|4968|4965.5|4964|1889
1651735610000|2022-05-05 07:26:50|4965|4964.5|4965.5|4964.5|4966.5|4965.5|4963.5|4962|9443
1651735620000|2022-05-05 07:27:00|4965|4964|4962.5|4962|4965.5|4964|4962|4961|1754
1651735630000|2022-05-05 07:27:10|4963|4962.5|4961|4960|4964|4963|4961|4960|751
1651735640000|2022-05-05 07:27:20|4960.5|4959.5|4960|4959|4963|4962|4959.5|4958|2979
1651735650000|2022-05-05 07:27:30|4959|4958.5|4959.5|4958.5|4960|4959.5|4958.5|4957.5|148
1651735660000|2022-05-05 07:27:40|4958.5|4958|4954|4953|4959.5|4958.5|4954|4953|1416
1651735670000|2022-05-05 07:27:50|4953.5|4952|4955.5|4954.5|4956|4955|4953.5|4952|442
1651735680000|2022-05-05 07:28:00|4956|4955|4957|4956|4959.5|4958.5|4956|4954.5|1512
1651735690000|2022-05-05 07:28:10|4956.5|4955.5|4956|4955.5|4956.5|4955.5|4955.5|4954|611
1651735700000|2022-05-05 07:28:20|4956.5|4956|4957|4956|4957.5|4956|4956|4955|403
1651735710000|2022-05-05 07:28:30|4956.5|4955.5|4960|4959.5|4960|4959.5|4956.5|4955.5|1480
1651735720000|2022-05-05 07:28:40|4960.5|4960|4964|4963.5|4965.5|4963.5|4960.5|4960|754
1651735730000|2022-05-05 07:28:50|4963.5|4963|4962|4961|4964|4963|4961|4960|3773
1651735740000|2022-05-05 07:29:00|4961.5|4961.5|4964.5|4963.5|4965|4964|4960|4959|768
1651735750000|2022-05-05 07:29:10|4965|4964|4964.5|4963|4965|4964.5|4962|4961|4553
1651735760000|2022-05-05 07:29:20|4963.5|4962|4963|4962|4965|4963|4962|4960.5|462
1651735770000|2022-05-05 07:29:30|4964|4962.5|4965|4964|4965|4964|4961.5|4960.5|1051
1651735780000|2022-05-05 07:29:40|4965.5|4964.5|4965|4963.5|4966.5|4965.5|4964|4963.5|796
1651735790000|2022-05-05 07:29:50|4964.5|4963|4963|4962|4964.5|4963|4962.5|4961|593
1651735800000|2022-05-05 07:30:00|4962.5|4961.5|4962.5|4961|4965|4963.5|4960|4959.5|3737
1651735810000|2022-05-05 07:30:10|4962|4961.5|4964.5|4963|4965.5|4964|4962|4961|1253
1651735820000|2022-05-05 07:30:20|4964|4962.5|4962|4961|4964|4962.5|4961.5|4960|1301
1651735830000|2022-05-05 07:30:30|4961.5|4961.5|4961|4960|4962|4961.5|4961|4960|495
1651735840000|2022-05-05 07:30:40|4961.5|4960.5|4959.5|4959|4962|4961|4959.5|4958.5|1617
1651735850000|2022-05-05 07:30:50|4960|4958.5|4958.5|4957.5|4960|4959|4958|4957|887
1651735860000|2022-05-05 07:31:00|4959|4958|4960|4959|4961|4960|4959|4958|705
1651735870000|2022-05-05 07:31:10|4961|4959.5|4960.5|4959.5|4962|4961.5|4959.5|4958.5|930
1651735880000|2022-05-05 07:31:20|4961|4960|4961.5|4960.5|4962|4961.5|4961|4960|205
1651735890000|2022-05-05 07:31:30|4962|4961|4965.5|4964.5|4966|4964.5|4961.5|4961|636
1651735900000|2022-05-05 07:31:40|4966|4965|4966|4965.5|4967|4965.5|4966|4965|163
1651735910000|2022-05-05 07:31:50|4966.5|4966|4967|4966|4969|4967|4965|4963.5|2036
1651735920000|2022-05-05 07:32:00|4967.5|4966.5|4967.5|4966.5|4969|4967.5|4967|4966|391
1651735930000|2022-05-05 07:32:10|4968|4967|4969.5|4968.5|4970|4968.5|4966.5|4965|824
1651735940000|2022-05-05 07:32:20|4970|4968|4968.5|4967.5|4970|4968|4967.5|4966|778
1651735950000|2022-05-05 07:32:30|4969|4968|4970|4969.5|4970|4969.5|4968.5|4967.5|447
1651735960000|2022-05-05 07:32:40|4970.5|4970|4970|4969|4972|4970.5|4969|4968|568
1651735970000|2022-05-05 07:32:50|4970.5|4969.5|4970|4969|4972.5|4970.5|4969.5|4968.5|838
1651735980000|2022-05-05 07:33:00|4969.5|4968.5|4967|4966|4969.5|4969|4966|4965|1559
1651735990000|2022-05-05 07:33:10|4967.5|4966.5|4967|4965.5|4968|4967|4966.5|4965|505
1651736000000|2022-05-05 07:33:20|4966.5|4965|4967.5|4966|4967.5|4966.5|4965|4964|181
1651736010000|2022-05-05 07:33:30|4966.5|4965|4965.5|4964.5|4967|4966|4964.5|4963|1855
1651736020000|2022-05-05 07:33:40|4966|4965|4966.5|4965|4967.5|4966|4965|4964.5|1603
1651736030000|2022-05-05 07:33:50|4966|4965.5|4966|4965|4966.5|4965.5|4964.5|4963.5|1145
1651736040000|2022-05-05 07:34:00|4965.5|4964.5|4964.5|4963.5|4966|4965|4963.5|4962|883
1651736050000|2022-05-05 07:34:10|4964|4963|4962.5|4961|4964|4963.5|4962|4961|1465
1651736060000|2022-05-05 07:34:20|4962|4961.5|4963.5|4962.5|4964|4962.5|4961.5|4960.5|1560
1651736070000|2022-05-05 07:34:30|4963|4962|4962|4961|4964|4963|4962|4961|674
1651736080000|2022-05-05 07:34:40|4964|4963.5|4966|4965|4966.5|4965.5|4964|4961.5|18862
1651736090000|2022-05-05 07:34:50|4966.5|4965.5|4966|4965|4966.5|4965.5|4965.5|4964|8360
1651736100000|2022-05-05 07:35:00|4965.5|4964.5|4970|4969.5|4970|4969.5|4965.5|4964.5|2255
1651736110000|2022-05-05 07:35:10|4969.5|4969|4966|4965|4969.5|4969.5|4965.5|4964|9960
1651736120000|2022-05-05 07:35:20|4965.5|4964.5|4964|4963|4966|4965|4962.5|4961.5|15150
1651736130000|2022-05-05 07:35:30|4963.5|4963.5|4964|4963.5|4964|4963.5|4963.5|4962.5|2050
1651736140000|2022-05-05 07:35:40|4964.5|4964|4968.5|4967|4968.5|4967|4964|4963.5|895
1651736150000|2022-05-05 07:35:50|4968|4967.5|4967|4966|4968|4967.5|4966|4965|1009
1651736160000|2022-05-05 07:36:00|4967.5|4966.5|4966.5|4965|4967.5|4966.5|4965|4964|1122
1651736170000|2022-05-05 07:36:10|4967|4965.5|4966.5|4966|4967.5|4966.5|4966.5|4965.5|197
1651736180000|2022-05-05 07:36:20|4966|4965|4968.5|4967.5|4969.5|4968.5|4965.5|4964|1222
1651736190000|2022-05-05 07:36:30|4969|4968|4972|4971|4972.5|4971.5|4969|4968|978
1651736200000|2022-05-05 07:36:40|4972.5|4970.5|4973.5|4972|4974|4972.5|4972|4970.5|435
1651736210000|2022-05-05 07:36:50|4973|4972.5|4973.5|4972.5|4973.5|4973|4973|4972|583
1651736220000|2022-05-05 07:37:00|4973|4973|4978|4976.5|4978.5|4977.5|4973|4973|2945
1651736230000|2022-05-05 07:37:10|4978.5|4977|4975.5|4975|4979|4978.5|4975.5|4975|3927
1651736240000|2022-05-05 07:37:20|4975|4974.5|4977.5|4976.5|4977.5|4976.5|4974|4973.5|2528
1651736250000|2022-05-05 07:37:30|4978|4977|4979|4978|4979.5|4978.5|4977.5|4976|2131
1651736260000|2022-05-05 07:37:40|4978.5|4977.5|4982.5|4981|4982.5|4981.5|4978.5|4977.5|2148
1651736270000|2022-05-05 07:37:50|4982|4981.5|4982|4981|4983.5|4981.5|4981|4980.5|1648
1651736280000|2022-05-05 07:38:00|4981.5|4980.5|4984|4982|4984|4982.5|4980.5|4980|3083
1651736290000|2022-05-05 07:38:10|4983.5|4982.5|4982.5|4981.5|4984|4982.5|4981.5|4981|5004
1651736300000|2022-05-05 07:38:20|4983|4982|4984.5|4983.5|4985|4983.5|4982.5|4982|1394
1651736310000|2022-05-05 07:38:30|4985|4984|4987.5|4986.5|4988|4987|4984.5|4983.5|17987
1651736320000|2022-05-05 07:38:40|4987|4985.5|4987|4985.5|4988|4987|4986|4985|3163
1651736330000|2022-05-05 07:38:50|4986.5|4986|4985|4984.5|4987|4986|4985|4984|2310
1651736340000|2022-05-05 07:39:00|4985.5|4984|4979|4978|4985.5|4984.5|4977.5|4976.5|7870
1651736350000|2022-05-05 07:39:10|4978.5|4977.5|4978.5|4977|4979|4978.5|4978|4976.5|4151
1651736360000|2022-05-05 07:39:20|4979|4978|4979.5|4978.5|4980.5|4980|4978|4976.5|2805
1651736370000|2022-05-05 07:39:30|4979|4978|4978|4977|4980.5|4979.5|4977|4976.5|3270
1651736380000|2022-05-05 07:39:40|4978.5|4977.5|4979|4978|4980.5|4978.5|4977.5|4976.5|3623
1651736390000|2022-05-05 07:39:50|4979.5|4978.5|4981|4980.5|4981|4980.5|4979|4978|267
1651736400000|2022-05-05 07:40:00|4980.5|4980|4983|4981.5|4984|4982.5|4980|4979|2821
1651736410000|2022-05-05 07:40:10|4982.5|4981|4984|4982.5|4986|4985.5|4982.5|4981|1211
1651736420000|2022-05-05 07:40:20|4983.5|4982|4982.5|4982|4983.5|4983|4981.5|4980.5|2915
1651736430000|2022-05-05 07:40:30|4983|4981.5|4981.5|4981|4983|4981.5|4981.5|4980.5|246
1651736440000|2022-05-05 07:40:40|4981|4980.5|4983.5|4982.5|4983.5|4982.5|4980|4979|3341
1651736450000|2022-05-05 07:40:50|4983|4982|4982|4981|4983|4982|4981.5|4980.5|1238
1651736460000|2022-05-05 07:41:00|4981.5|4981.5|4981.5|4980.5|4982.5|4981.5|4979|4978|2613
1651736470000|2022-05-05 07:41:10|4981|4980|4980.5|4979.5|4981.5|4980.5|4980.5|4979|1100
1651736480000|2022-05-05 07:41:20|4980|4978.5|4981|4980|4981.5|4980|4978.5|4977.5|2025
1651736490000|2022-05-05 07:41:30|4980.5|4979.5|4980|4979.5|4981|4979.5|4978.5|4977.5|973
1651736500000|2022-05-05 07:41:40|4979.5|4979|4980.5|4979.5|4980.5|4979.5|4979|4978|2983
1651736510000|2022-05-05 07:41:50|4981|4980|4984|4983|4984|4983|4981|4980|1059
1651736520000|2022-05-05 07:42:00|4983.5|4982.5|4980.5|4979.5|4983.5|4982.5|4980.5|4979.5|1326
1651736530000|2022-05-05 07:42:10|4980|4978.5|4981|4980|4981|4980|4978.5|4977.5|7494
1651736540000|2022-05-05 07:42:20|4980.5|4980.5|4981.5|4980|4983|4982|4980.5|4979.5|1827
1651736550000|2022-05-05 07:42:30|4981|4980.5|4978|4977|4982|4980.5|4977|4976|4628
1651736560000|2022-05-05 07:42:40|4978.5|4977.5|4978|4977|4979.5|4978.5|4978|4976.5|693
1651736570000|2022-05-05 07:42:50|4977.5|4977.5|4976|4975.5|4978.5|4977.5|4975|4974.5|2874
1651736580000|2022-05-05 07:43:00|4976.5|4976|4977.5|4976.5|4978.5|4977|4975.5|4974.5|1278
1651736590000|2022-05-05 07:43:10|4978|4977|4979|4977.5|4979|4977.5|4977.5|4977|599
1651736600000|2022-05-05 07:43:20|4979.5|4978|4978|4977.5|4979.5|4978.5|4977.5|4976.5|1436
1651736610000|2022-05-05 07:43:30|4978.5|4978|4982.5|4982|4983|4982|4978|4978|7697
1651736620000|2022-05-05 07:43:40|4983|4981.5|4983.5|4982|4984|4983|4981.5|4980.5|2099
1651736630000|2022-05-05 07:43:50|4983|4981.5|4982.5|4981.5|4983.5|4983|4982|4981|908
1651736640000|2022-05-05 07:44:00|4982|4981|4981.5|4980.5|4982|4981|4981|4980|0
1651736650000|2022-05-05 07:44:10|4981|4981|4982|4981.5|4982|4981.5|4981|4980|904
1651736660000|2022-05-05 07:44:20|4983|4981|4986|4985|4986.5|4985.5|4983|4981|5646
1651736670000|2022-05-05 07:44:30|4985.5|4984.5|4986.5|4986|4986.5|4986|4984|4983|3884
1651736680000|2022-05-05 07:44:40|4987|4986.5|4988|4987|4988|4987|4987|4986.5|259
1651736690000|2022-05-05 07:44:50|4987.5|4986.5|4987|4986.5|4988|4987|4986.5|4985.5|4040
1651736700000|2022-05-05 07:45:00|4986.5|4986|4982.5|4981|4988|4987.5|4982|4981|20713
1651736710000|2022-05-05 07:45:10|4983|4981.5|4985|4984|4985.5|4984|4983|4981.5|441
1651736720000|2022-05-05 07:45:20|4984.5|4983.5|4982|4981|4984.5|4983.5|4980|4979|3873
1651736730000|2022-05-05 07:45:30|4981.5|4980.5|4982|4981|4982|4981|4980.5|4979.5|1736
1651736740000|2022-05-05 07:45:40|4982.5|4981.5|4984.5|4983.5|4985|4984|4982.5|4981.5|43
1651736750000|2022-05-05 07:45:50|4984|4983|4983.5|4982.5|4984|4983|4982|4981|711
1651736760000|2022-05-05 07:46:00|4983|4982|4981|4980|4983|4982|4980.5|4979.5|1773
1651736770000|2022-05-05 07:46:10|4981.5|4980.5|4981.5|4980.5|4983.5|4982|4981|4979.5|1675
1651736780000|2022-05-05 07:46:20|4981|4980|4981|4979.5|4981.5|4980.5|4980.5|4979.5|281
1651736790000|2022-05-05 07:46:30|4980.5|4980|4981|4980.5|4981|4980.5|4980|4979|1151
1651736800000|2022-05-05 07:46:40|4981.5|4980|4981.5|4980.5|4982|4981.5|4981|4980|1020
1651736810000|2022-05-05 07:46:50|4982|4981|4981|4980|4982|4981|4981|4980|267
1651736820000|2022-05-05 07:47:00|4980.5|4979.5|4981.5|4980.5|4982.5|4982|4979.5|4979|2505
1651736830000|2022-05-05 07:47:10|4981|4980|4977.5|4976.5|4981|4980|4977|4976.5|2990
1651736840000|2022-05-05 07:47:20|4978|4977|4983|4982|4983.5|4982|4978|4977|333
1651736850000|2022-05-05 07:47:30|4983.5|4982.5|4981.5|4980.5|4984.5|4983|4980|4979.5|3477
1651736860000|2022-05-05 07:47:40|4981|4978.5|4980|4979|4982|4981|4979.5|4978.5|4935
1651736870000|2022-05-05 07:47:50|4979.5|4978.5|4979|4978|4980|4979|4978|4977.5|2222
1651736880000|2022-05-05 07:48:00|4979.5|4978.5|4977|4976|4980|4979|4976.5|4976|1373
1651736890000|2022-05-05 07:48:10|4976.5|4975.5|4978.5|4977.5|4978.5|4978|4976|4975|850
1651736900000|2022-05-05 07:48:20|4978|4978|4978.5|4977.5|4978.5|4978|4978|4977.5|200
1651736910000|2022-05-05 07:48:30|4978|4977|4978.5|4978|4978.5|4978|4977|4976|2248
1651736920000|2022-05-05 07:48:40|4979|4978.5|4978|4977|4980|4979.5|4978|4976.5|4812
1651736930000|2022-05-05 07:48:50|4977.5|4977.5|4980|4978.5|4980|4979.5|4977.5|4977|2312
1651736940000|2022-05-05 07:49:00|4979.5|4978|4980|4979|4980|4979|4978|4977|2451
1651736950000|2022-05-05 07:49:10|4979.5|4978.5|4981|4980|4982|4981|4979|4978|2625
1651736960000|2022-05-05 07:49:20|4981.5|4980.5|4981.5|4980|4982|4981|4980|4979|1087
1651736970000|2022-05-05 07:49:30|4982|4980.5|4982.5|4981.5|4983|4981.5|4982|4980.5|868
1651736980000|2022-05-05 07:49:40|4983|4982|4983|4981.5|4985|4983|4982|4981|5591
1651736990000|2022-05-05 07:49:50|4982.5|4981|4981.5|4980|4982.5|4982|4981|4979.5|2502
1651737000000|2022-05-05 07:50:00|4981|4979.5|4979.5|4979|4981|4980.5|4977|4976|2066
1651737010000|2022-05-05 07:50:10|4980|4979.5|4981.5|4981|4982.5|4981|4980|4979.5|408
1651737020000|2022-05-05 07:50:20|4982|4980.5|4983|4982|4984|4983|4982|4980.5|2767
1651737030000|2022-05-05 07:50:30|4983.5|4982.5|4983|4982|4984|4982.5|4982|4981.5|1154
1651737040000|2022-05-05 07:50:40|4983.5|4982.5|4982.5|4981|4985|4983.5|4982|4981|1382
1651737050000|2022-05-05 07:50:50|4982|4981.5|4982.5|4981|4982.5|4982|4981|4980|646
1651737060000|2022-05-05 07:51:00|4982|4981.5|4983|4982|4983|4982|4981.5|4981|278
1651737070000|2022-05-05 07:51:10|4983.5|4982.5|4980|4979|4984|4983|4980|4978.5|2799
1651737080000|2022-05-05 07:51:20|4979.5|4978.5|4982|4981|4983|4982|4979.5|4978.5|947
1651737090000|2022-05-05 07:51:30|4981.5|4981.5|4983|4982|4983|4982.5|4980.5|4979|727
1651737100000|2022-05-05 07:51:40|4982.5|4982.5|4985|4984|4985|4984|4982.5|4982|358
1651737110000|2022-05-05 07:51:50|4984.5|4983.5|4983.5|4982|4984.5|4984|4983|4982|680
1651737120000|2022-05-05 07:52:00|4983|4982.5|4983|4981.5|4983.5|4982.5|4982|4981|1010
1651737130000|2022-05-05 07:52:10|4982.5|4981|4981.5|4980|4982.5|4981|4981|4980|447
1651737140000|2022-05-05 07:52:20|4981|4980.5|4980|4978.5|4981.5|4981|4979.5|4978.5|1247
1651737150000|2022-05-05 07:52:30|4979.5|4979|4977.5|4976.5|4980|4979|4977.5|4976|3099
1651737160000|2022-05-05 07:52:40|4978|4976|4976.5|4975|4978|4976.5|4976|4975|959
1651737170000|2022-05-05 07:52:50|4976|4975.5|4978|4976.5|4978|4976.5|4976|4975|888
1651737180000|2022-05-05 07:53:00|4978.5|4977|4982|4980.5|4982.5|4981|4978|4977|407
1651737190000|2022-05-05 07:53:10|4982.5|4981|4983.5|4982.5|4984|4983|4982.5|4981|673
1651737200000|2022-05-05 07:53:20|4983|4982|4984|4983|4984|4983.5|4982.5|4982|285
1651737210000|2022-05-05 07:53:30|4985|4983.5|4984.5|4984|4985|4984.5|4984.5|4983.5|1926
1651737220000|2022-05-05 07:53:40|4985|4983.5|4983.5|4982.5|4985|4984|4983|4982.5|894
1651737230000|2022-05-05 07:53:50|4983|4982|4983|4982|4983|4982.5|4982.5|4982|156
1651737240000|2022-05-05 07:54:00|4983.5|4982.5|4984.5|4983|4984.5|4983.5|4983.5|4982.5|547
1651737250000|2022-05-05 07:54:10|4984|4982.5|4982.5|4981.5|4984|4982.5|4982|4981.5|840
1651737260000|2022-05-05 07:54:20|4982|4982|4982.5|4981|4983.5|4982.5|4981.5|4980.5|1237
1651737270000|2022-05-05 07:54:30|4982|4981.5|4982.5|4981.5|4983|4981.5|4982|4981|5
1651737280000|2022-05-05 07:54:40|4983|4982|4980.5|4979.5|4983|4982|4980.5|4979.5|2847
1651737290000|2022-05-05 07:54:50|4980|4980|4980.5|4979.5|4980.5|4980|4980|4979|204
1651737300000|2022-05-05 07:55:00|4980|4980|4982|4980.5|4982|4980.5|4979.5|4978.5|727
1651737310000|2022-05-05 07:55:10|4982.5|4981|4980.5|4979.5|4983.5|4982.5|4980|4979|2349
1651737320000|2022-05-05 07:55:20|4981.5|4980|4980.5|4980|4981.5|4980|4980.5|4979.5|57
1651737330000|2022-05-05 07:55:30|4981|4979.5|4980|4979|4981|4980|4979.5|4979|1503
1651737340000|2022-05-05 07:55:40|4980.5|4979.5|4981|4980|4981|4980.5|4980|4979|1110
1651737350000|2022-05-05 07:55:50|4981.5|4980.5|4982.5|4981.5|4983|4982|4981.5|4980|2418
1651737360000|2022-05-05 07:56:00|4982|4981|4980|4979|4982|4981|4979|4978|6938
1651737370000|2022-05-05 07:56:10|4981|4979.5|4981|4980.5|4981|4980.5|4979.5|4979|2183
1651737380000|2022-05-05 07:56:20|4980.5|4980|4980|4979|4980.5|4980|4979.5|4978.5|999
1651737390000|2022-05-05 07:56:30|4979.5|4978.5|4982|4981|4982.5|4981|4979|4978.5|783
1651737400000|2022-05-05 07:56:40|4982.5|4981.5|4982|4981|4982.5|4981.5|4981.5|4980.5|459
1651737410000|2022-05-05 07:56:50|4981.5|4980.5|4981|4980|4981.5|4980.5|4980|4979|1584
1651737420000|2022-05-05 07:57:00|4981.5|4980.5|4979.5|4978.5|4981.5|4980.5|4979.5|4978|4628
1651737430000|2022-05-05 07:57:10|4980|4979.5|4981.5|4980.5|4981.5|4980.5|4980|4979.5|178
1651737440000|2022-05-05 07:57:20|4982|4981|4982.5|4981.5|4982.5|4981.5|4981|4980|359
1651737450000|2022-05-05 07:57:30|4983|4982|4981.5|4980.5|4983|4982.5|4980.5|4980|757
1651737460000|2022-05-05 07:57:40|4982|4981|4981.5|4981|4983|4982|4981|4980.5|1811
1651737470000|2022-05-05 07:57:50|4982|4980.5|4982|4981.5|4982|4981.5|4982|4980.5|586
1651737480000|2022-05-05 07:58:00|4982.5|4981|4982|4981|4983.5|4982|4981.5|4980.5|1261
1651737490000|2022-05-05 07:58:10|4981.5|4981.5|4982|4980.5|4982|4981.5|4981|4980.5|1974
1651737500000|2022-05-05 07:58:20|4981.5|4981|4981.5|4980.5|4982|4981|4980.5|4980|1419
1651737510000|2022-05-05 07:58:30|4981|4981|4981|4980|4982|4981|4981|4980|629
1651737520000|2022-05-05 07:58:40|4981.5|4980.5|4982.5|4981.5|4983|4982|4981.5|4980.5|533
1651737530000|2022-05-05 07:58:50|4982|4981|4981|4980|4983|4981.5|4980.5|4980|836
1651737540000|2022-05-05 07:59:00|4981.5|4980.5|4979.5|4978.5|4981.5|4980.5|4979|4978|694
1651737550000|2022-05-05 07:59:10|4979|4978|4979|4978|4979.5|4979|4978.5|4977.5|1303
1651737560000|2022-05-05 07:59:20|4979.5|4978.5|4979.5|4978.5|4981|4979.5|4978.5|4977|1598
1651737570000|2022-05-05 07:59:30|4980.5|4979|4979.5|4978.5|4981|4980|4979|4978|1065
1651737580000|2022-05-05 07:59:40|4979|4979|4979.5|4978.5|4979.5|4979|4979|4978|368
1651737590000|2022-05-05 07:59:50||4979||4979||4979||4978.5|0
1651737600000|2022-05-05 08:00:00|4979|4978.5|4981|4980|4981.5|4980.5|4978.5|4977.5|3892
1651737610000|2022-05-05 08:00:10|4980.5|4979.5|4978.5|4977.5|4980.5|4979.5|4977.5|4976.5|729
1651737620000|2022-05-05 08:00:20|4979|4978|4976|4974.5|4979.5|4978.5|4975|4974|4305
1651737630000|2022-05-05 08:00:30|4975.5|4974|4972.5|4971.5|4976|4974|4972.5|4971.5|1953
1651737640000|2022-05-05 08:00:40|4973|4972|4971.5|4970.5|4973|4972|4971|4970|1026
1651737650000|2022-05-05 08:00:50|4971|4970|4972|4970.5|4972|4971|4970.5|4970|2491
1651737660000|2022-05-05 08:01:00|4971.5|4971|4972.5|4971.5|4974|4972.5|4971|4970.5|2051
1651737670000|2022-05-05 08:01:10|4972|4972|4975.5|4974.5|4976|4974.5|4972|4972|888
1651737680000|2022-05-05 08:01:20|4976|4975|4979.5|4978.5|4980|4978.5|4975.5|4974.5|621
1651737690000|2022-05-05 08:01:30|4980|4979|4982|4980.5|4982|4980.5|4978.5|4978|524
1651737700000|2022-05-05 08:01:40|4981.5|4981|4981|4980|4981.5|4981|4979.5|4978.5|2826
1651737710000|2022-05-05 08:01:50|4980.5|4979.5|4978.5|4978|4981|4979.5|4977.5|4976.5|1900
1651737720000|2022-05-05 08:02:00|4979|4977.5|4978|4977|4980|4979|4977|4976|1174
1651737730000|2022-05-05 08:02:10|4977.5|4976.5|4978.5|4977.5|4979|4977.5|4977|4976.5|329
1651737740000|2022-05-05 08:02:20|4979|4978|4980.5|4980|4981|4980|4978.5|4978|1761
1651737750000|2022-05-05 08:02:30|4981|4980.5|4979|4977.5|4981.5|4980.5|4978.5|4977.5|1838
1651737760000|2022-05-05 08:02:40|4978.5|4977|4976|4975|4978.5|4977.5|4976|4974.5|1029
1651737770000|2022-05-05 08:02:50|4976.5|4975.5|4977|4976.5|4978|4977|4976.5|4975|352
1651737780000|2022-05-05 08:03:00|4978|4977|4977|4976|4978|4977|4976|4975.5|900
1651737790000|2022-05-05 08:03:10|4976.5|4975.5|4976.5|4975.5|4977|4975.5|4976|4975.5|110
1651737800000|2022-05-05 08:03:20|4976|4975|4971.5|4970.5|4976|4975|4971.5|4970|3309
1651737810000|2022-05-05 08:03:30|4970.5|4970|4972|4971|4972|4971|4970.5|4969.5|8490
1651737820000|2022-05-05 08:03:40|4971.5|4970.5|4970.5|4970|4977.5|4977|4970.5|4969.5|21963
1651737830000|2022-05-05 08:03:50|4971|4970.5|4974|4973|4975|4974|4970.5|4970.5|2347
1651737840000|2022-05-05 08:04:00|4973.5|4972.5|4974.5|4974|4974.5|4974|4973.5|4972.5|260
1651737850000|2022-05-05 08:04:10|4975|4975|4974.5|4973.5|4976|4975.5|4974|4973.5|4539
1651737860000|2022-05-05 08:04:20|4974|4972.5|4972|4971|4974|4972.5|4971|4970.5|1952
1651737870000|2022-05-05 08:04:30|4972.5|4971.5|4972.5|4971.5|4973|4972|4971.5|4971|186
1651737880000|2022-05-05 08:04:40|4972|4971|4972.5|4971.5|4973|4972|4971.5|4970.5|1291
1651737890000|2022-05-05 08:04:50|4973|4971|4972|4971.5|4973|4971.5|4971|4970|875
1651737900000|2022-05-05 08:05:00|4971.5|4971|4975|4974|4975.5|4974|4971|4970|317
1651737910000|2022-05-05 08:05:10|4975.5|4973.5|4976.5|4975|4977.5|4976|4974.5|4973|1690
1651737920000|2022-05-05 08:05:20|4976|4975.5|4976.5|4975.5|4976.5|4976|4976|4974.5|607
1651737930000|2022-05-05 08:05:30|4976|4975|4979|4978|4979.5|4978|4975|4974|914
1651737940000|2022-05-05 08:05:40|4979.5|4978.5|4978.5|4977.5|4980|4979|4978.5|4977.5|383
1651737950000|2022-05-05 08:05:50|4978|4977|4977.5|4976.5|4978.5|4977.5|4977.5|4976.5|984
1651737960000|2022-05-05 08:06:00|4977|4976|4977|4975.5|4977.5|4976.5|4975.5|4974.5|1662
1651737970000|2022-05-05 08:06:10|4976.5|4976|4977|4975.5|4977|4976|4976.5|4975.5|140
1651737980000|2022-05-05 08:06:20|4976.5|4976|4977|4975.5|4977|4976|4975.5|4974|1639
1651737990000|2022-05-05 08:06:30|4976.5|4976|4977|4976.5|4977|4976.5|4976.5|4976|3
1651738000000|2022-05-05 08:06:40|4976.5|4976|4976.5|4975.5|4977|4976.5|4976.5|4975.5|917
1651738010000|2022-05-05 08:06:50|4977|4976|4977.5|4976.5|4978|4977|4977|4975.5|546
1651738020000|2022-05-05 08:07:00|4978|4977|4977|4976.5|4979.5|4978|4976.5|4975.5|1406
1651738030000|2022-05-05 08:07:10|4976.5|4976|4977|4976|4977.5|4976.5|4976|4975|1323
1651738040000|2022-05-05 08:07:20|4976.5|4975.5|4973|4972|4976.5|4975.5|4972.5|4971.5|2263
1651738050000|2022-05-05 08:07:30|4972.5|4971.5|4972.5|4972|4973|4972.5|4972|4970.5|447
1651738060000|2022-05-05 08:07:40|4973|4972.5|4972|4971|4974.5|4973.5|4970.5|4970|4415
1651738070000|2022-05-05 08:07:50|4971.5|4970.5|4973|4971.5|4973|4972|4971|4969.5|16297
1651738080000|2022-05-05 08:08:00|4972.5|4971|4973|4972|4973|4972.5|4971.5|4970.5|955
1651738090000|2022-05-05 08:08:10|4972.5|4971.5|4973|4972|4973|4972.5|4972|4971|1045
1651738100000|2022-05-05 08:08:20|4973.5|4972.5|4975|4973.5|4976|4975|4973.5|4972|3084
1651738110000|2022-05-05 08:08:30|4974.5|4974|4978.5|4977.5|4979|4978|4974.5|4973.5|3205
1651738120000|2022-05-05 08:08:40|4978|4977|4974|4973|4978.5|4977.5|4974|4973|2480
1651738130000|2022-05-05 08:08:50|4973.5|4972.5|4972.5|4971.5|4974|4973.5|4972|4971|759
1651738140000|2022-05-05 08:09:00|4972|4972|4973|4971.5|4973|4972|4972|4971|210
1651738150000|2022-05-05 08:09:10|4973.5|4972|4974.5|4973.5|4975|4974|4973.5|4971.5|880
1651738160000|2022-05-05 08:09:20|4975|4974|4975|4974|4976|4974.5|4974.5|4973.5|1556
1651738170000|2022-05-05 08:09:30|4974.5|4973.5|4974.5|4973.5|4975|4973.5|4974|4973.5|186
1651738180000|2022-05-05 08:09:40|4974|4974|4973.5|4972.5|4974.5|4974|4973|4972|1165
1651738190000|2022-05-05 08:09:50|4973|4972|4974|4973.5|4974|4973.5|4972|4971.5|529
1651738200000|2022-05-05 08:10:00|4974.5|4973|4972|4971|4974.5|4974|4972|4971|1521
1651738210000|2022-05-05 08:10:10|4971.5|4970.5|4973.5|4972|4973.5|4972|4970.5|4969|20543
1651738220000|2022-05-05 08:10:20|4974|4972.5|4975|4974|4975|4974|4973.5|4972.5|565
1651738230000|2022-05-05 08:10:30|4974.5|4973.5|4975|4974|4975|4974.5|4974.5|4973.5|185
1651738240000|2022-05-05 08:10:40|4974.5|4974.5|4976|4975|4976.5|4975.5|4974.5|4974.5|548
1651738250000|2022-05-05 08:10:50|4975.5|4974.5|4975.5|4974.5|4976.5|4975|4975|4974|363
1651738260000|2022-05-05 08:11:00|4976|4975|4977|4976|4978.5|4977|4976|4975|2157
1651738270000|2022-05-05 08:11:10|4976.5|4976.5|4977|4976.5|4977.5|4976.5|4976.5|4976.5|534
1651738280000|2022-05-05 08:11:20|4977.5|4977|4980|4979|4980|4979|4977.5|4977|1662
1651738290000|2022-05-05 08:11:30|4980.5|4979.5|4982|4981.5|4982|4981.5|4980.5|4979.5|931
1651738300000|2022-05-05 08:11:40|4981.5|4981|4981.5|4980.5|4982.5|4982|4979|4978|17621
1651738310000|2022-05-05 08:11:50|4981|4981|4982|4981|4982.5|4981|4981|4981|10
1651738320000|2022-05-05 08:12:00|4982.5|4981.5|4982|4981|4982.5|4982|4981.5|4981|877
1651738330000|2022-05-05 08:12:10|4981.5|4981.5|4983|4981.5|4983|4982|4981|4980.5|2615
1651738340000|2022-05-05 08:12:20|4982.5|4982|4982|4980.5|4983|4982|4980|4979.5|1465
1651738350000|2022-05-05 08:12:30|4981.5|4981|4981.5|4980.5|4982|4981|4980|4979.5|1349
1651738360000|2022-05-05 08:12:40|4982|4981|4984|4983|4984|4983.5|4982|4980.5|727
1651738370000|2022-05-05 08:12:50|4983.5|4983.5|4982.5|4981.5|4983.5|4983.5|4982|4981.5|154
1651738380000|2022-05-05 08:13:00|4983|4982|4983.5|4982.5|4983.5|4982.5|4983|4981.5|35
1651738390000|2022-05-05 08:13:10|4983|4982|4983|4982|4983.5|4982|4981.5|4980.5|1083
1651738400000|2022-05-05 08:13:20|4983.5|4982.5|4985|4984|4985|4984|4983|4982.5|434
1651738410000|2022-05-05 08:13:30|4984.5|4984.5|4985|4984.5|4985|4984.5|4984.5|4984|100
1651738420000|2022-05-05 08:13:40|4986|4985|4984|4982.5|4986|4985.5|4983.5|4982.5|3338
1651738430000|2022-05-05 08:13:50|4983.5|4983|4985.5|4984.5|4985.5|4984.5|4983.5|4983|1424
1651738440000|2022-05-05 08:14:00|4985|4984|4984|4983|4985.5|4984|4983.5|4982.5|1569
1651738450000|2022-05-05 08:14:10|4983.5|4982.5|4982.5|4981.5|4984|4982.5|4980.5|4980|710
1651738460000|2022-05-05 08:14:20|4982|4982|4982|4981.5|4984|4983|4982|4981|693
1651738470000|2022-05-05 08:14:30|4982.5|4982|4984|4983.5|4984|4983.5|4982.5|4981.5|1825
1651738480000|2022-05-05 08:14:40|4984.5|4984|4986|4985|4986|4985|4984.5|4984|292
1651738490000|2022-05-05 08:14:50|4985.5||4986||4986||4985.5||0
1651738500000|2022-05-05 08:15:00|4986.5|4985.5|4986|4985.5|4987|4986|4985.5|4984|4539
1651738510000|2022-05-05 08:15:10|4986.5|4986|4987|4986.5|4987|4986.5|4986.5|4986|238
1651738520000|2022-05-05 08:15:20|4987.5|4987|4987|4986|4987.5|4987|4986|4985|2590
1651738530000|2022-05-05 08:15:30|4987.5|4986.5|4987.5|4987|4987.5|4987|4987.5|4986.5|0
1651738540000|2022-05-05 08:15:40|4988|4987.5|4986.5|4985|4988|4987.5|4986.5|4985|756
1651738550000|2022-05-05 08:15:50|4986|4985.5|4987.5|4986.5|4987.5|4987|4986|4985.5|77
1651738560000|2022-05-05 08:16:00|4987|4987|4988.5|4988|4988.5|4988|4987|4986.5|19300
1651738570000|2022-05-05 08:16:10|4988|4987.5|4988.5|4988|4988.5|4988|4986|4985|4300
1651738580000|2022-05-05 08:16:20|4989|4988.5|4989|4988|4989|4988.5|4988.5|4987.5|1143
1651738590000|2022-05-05 08:16:30|4988.5|4988.5|4988.5|4988|4989|4988.5|4988.5|4987.5|2332
1651738600000|2022-05-05 08:16:40||4987.5||4988||4988||4987.5|557
1651738610000|2022-05-05 08:16:50|4989|4988.5|4989|4988|4989|4988.5|4988.5|4987.5|635
1651738620000|2022-05-05 08:17:00|4988.5|4987.5|4988|4987|4989|4988|4987|4986|9674
1651738630000|2022-05-05 08:17:10|4987.5|4986.5|4989|4988|4989|4988|4987.5|4986.5|1673
1651738640000|2022-05-05 08:17:20|4988.5|4988.5|4985.5|4984.5|4989|4988.5|4985.5|4984|1184
1651738650000|2022-05-05 08:17:30|4986|4984|4985.5|4984.5|4986|4985|4984.5|4983.5|834
1651738660000|2022-05-05 08:17:40|4985|4985|4981|4980|4985.5|4985|4981|4979.5|2063
1651738670000|2022-05-05 08:17:50|4981.5|4980.5|4985|4984.5|4985.5|4984.5|4981.5|4980.5|865
1651738680000|2022-05-05 08:18:00|4985.5|4984|4984.5|4983.5|4985.5|4984.5|4984|4983|417
1651738690000|2022-05-05 08:18:10|4985|4983|4986|4985|4986.5|4985.5|4984.5|4983|50
1651738700000|2022-05-05 08:18:20|4986.5|4985.5|4985.5|4984.5|4986.5|4985.5|4985|4984|482
1651738710000|2022-05-05 08:18:30|4985|4984|4984.5|4983|4985|4984.5|4984|4982.5|281
1651738720000|2022-05-05 08:18:40|4984|4982.5|4985|4984|4985|4984|4984|4982.5|342
1651738730000|2022-05-05 08:18:50|4985.5|4983.5|4987|4985.5|4987|4985.5|4985.5|4983.5|23
1651738740000|2022-05-05 08:19:00|4986.5|4986|4986.5|4985|4987|4986|4986|4985|0
1651738750000|2022-05-05 08:19:10|4987|4985.5|4988|4987.5|4988|4987.5|4986.5|4985.5|430
1651738760000|2022-05-05 08:19:20|4988.5|4988|4988.5|4987.5|4989|4988.5|4988|4987|822
1651738770000|2022-05-05 08:19:30||4987||4987.5||4987.5||4987|63
1651738780000|2022-05-05 08:19:40|4989|4988|4989|4988.5|4989|4988.5|4988|4987.5|1063
1651738790000|2022-05-05 08:19:50|4988.5|4988|4989.5|4989|4989.5|4989|4988.5|4988|615
1651738800000|2022-05-05 08:20:00|4989|4988.5|4989.5|4988.5|4989.5|4989|4989|4988.5|0
1651738810000|2022-05-05 08:20:10|4988.5|4988|4989.5|4989|4990|4989.5|4988.5|4988|11439
1651738820000|2022-05-05 08:20:20|4990|4989.5|4989.5|4989|4990|4989.5|4989.5|4989|1305
1651738830000|2022-05-05 08:20:30|4989|4988.5|4988.5|4987.5|4989.5|4988.5|4987.5|4987|1536
1651738840000|2022-05-05 08:20:40|4988|4987|4987|4986|4988|4987|4986.5|4986|296
1651738850000|2022-05-05 08:20:50|4986.5|4985.5|4987.5|4986.5|4987.5|4986.5|4986.5|4985.5|942
1651738860000|2022-05-05 08:21:00|4987|4986|4988.5|4988|4989|4988|4986.5|4986|1275
1651738870000|2022-05-05 08:21:10|4988|4987.5|4987|4985.5|4988.5|4987.5|4986.5|4985.5|1184
1651738880000|2022-05-05 08:21:20|4986.5|4986|4988|4987.5|4988|4987.5|4986.5|4985.5|303
1651738890000|2022-05-05 08:21:30|4988.5|4988|4989|4988.5|4989.5|4988.5|4988.5|4988|33
1651738900000|2022-05-05 08:21:40|4988.5|4988|4987|4986.5|4989|4988|4987|4985.5|1960
1651738910000|2022-05-05 08:21:50|4987.5|4987|4987|4986|4989.5|4988.5|4986|4985.5|3611
1651738920000|2022-05-05 08:22:00|4987.5|4986.5|4988|4987|4988.5|4987.5|4987|4986|409
1651738930000|2022-05-05 08:22:10|4987.5|4986.5|4986.5|4986|4988|4987|4986.5|4986|548
1651738940000|2022-05-05 08:22:20|4986|4985.5|4983.5|4983|4986|4985.5|4983.5|4982.5|1969
1651738950000|2022-05-05 08:22:30|4983|4982.5|4983.5|4982.5|4983.5|4982.5|4981.5|4980.5|935
1651738960000|2022-05-05 08:22:40|4983|4982|4981|4980|4983.5|4982.5|4980.5|4980|3340
1651738970000|2022-05-05 08:22:50|4980.5|4980.5|4982.5|4981.5|4983|4982|4980.5|4980.5|393
1651738980000|2022-05-05 08:23:00|4983|4982|4984|4983.5|4984.5|4984|4983|4981.5|1047
1651738990000|2022-05-05 08:23:10|4983.5|4983|4980.5|4980|4984|4983|4980.5|4980|490
1651739000000|2022-05-05 08:23:20|4980|4979.5|4982.5|4982|4983|4982|4980|4979|1803
1651739010000|2022-05-05 08:23:30|4983|4982.5|4982|4981.5|4983.5|4982.5|4982|4981.5|432
1651739020000|2022-05-05 08:23:40|4981.5|4981|4982.5|4981.5|4982.5|4982|4981.5|4981|335
1651739030000|2022-05-05 08:23:50|4982|4981|4980.5|4980|4982|4981|4980.5|4980|685
1651739040000|2022-05-05 08:24:00|4981|4980.5|4981.5|4980|4982|4981.5|4981|4979.5|595
1651739050000|2022-05-05 08:24:10|4981|4980.5|4980.5|4979.5|4982|4981|4980|4978.5|1236
1651739060000|2022-05-05 08:24:20|4980|4980|4983.5|4982.5|4983.5|4982.5|4979.5|4979|2282
1651739070000|2022-05-05 08:24:30|4984|4983|4983|4982.5|4984|4983.5|4983|4982.5|746
1651739080000|2022-05-05 08:24:40|4983.5|4983|4984|4983.5|4984|4983.5|4983.5|4983|200
1651739090000|2022-05-05 08:24:50|4984.5|4984|4984|4982.5|4985|4984.5|4984|4982.5|413
1651739100000|2022-05-05 08:25:00|4983.5|4982|4982|4981|4983.5|4982|4981.5|4980.5|1795
1651739110000|2022-05-05 08:25:10|4981.5|4981.5|4981.5|4980.5|4981.5|4981.5|4981.5|4980.5|0
1651739120000|2022-05-05 08:25:20|4981|4980|4981.5|4981|4981.5|4981|4980|4978.5|1530
1651739130000|2022-05-05 08:25:30|4981|4980.5|4981|4980|4981.5|4980.5|4979|4978|2745
1651739140000|2022-05-05 08:25:40|4980.5|4979.5|4981|4980|4981.5|4981|4980|4979.5|1075
1651739150000|2022-05-05 08:25:50|4981.5|4980.5|4980|4979|4982|4981|4980|4979|877
1651739160000|2022-05-05 08:26:00|4980.5|4979.5|4981|4980|4981.5|4980.5|4980.5|4979|739
1651739170000|2022-05-05 08:26:10|4980.5|4979.5|4980|4979|4982|4981|4979.5|4979|1227
1651739180000|2022-05-05 08:26:20|4979.5|4979.5|4980|4979|4981.5|4981|4979.5|4979|694
1651739190000|2022-05-05 08:26:30|4979.5|4979.5|4981.5|4981|4981.5|4981|4979.5|4979|216
1651739200000|2022-05-05 08:26:40|4982|4981.5|4983|4982|4984|4983.5|4982|4981.5|1083
1651739210000|2022-05-05 08:26:50|4982.5|4982.5|4985|4983.5|4985|4984|4981.5|4981|2457
1651739220000|2022-05-05 08:27:00|4984.5|4984|4986.5|4985.5|4987|4986|4984.5|4983.5|2158
1651739230000|2022-05-05 08:27:10|4986|4985|4985|4984.5|4986.5|4985|4984.5|4984|741
1651739240000|2022-05-05 08:27:20|4985.5|4985|4986|4985|4986.5|4986|4985|4984.5|1477
1651739250000|2022-05-05 08:27:30|4985.5|4984.5|4986.5|4985.5|4986.5|4986|4985.5|4984.5|444
1651739260000|2022-05-05 08:27:40|4986|4985|4986.5|4985.5|4987|4986|4985.5|4985|682
1651739270000|2022-05-05 08:27:50|4987|4986|4988|4987.5|4989|4988|4987|4986|284
1651739280000|2022-05-05 08:28:00|4988.5|4988|4989|4988.5|4989|4988.5|4988|4988|701
1651739290000|2022-05-05 08:28:10|4988.5|4988|4988.5|4987.5|4989|4988|4988.5|4987.5|185
1651739300000|2022-05-05 08:28:20|4988|4988|4988|4987|4988.5|4988|4987.5|4986.5|670
1651739310000|2022-05-05 08:28:30|4987.5|4987.5|4988|4987|4988|4987.5|4987.5|4986.5|787
1651739320000|2022-05-05 08:28:40|4987.5|4986.5|4990|4989|4990|4989|4987.5|4986.5|16051
1651739330000|2022-05-05 08:28:50|4990.5|4989.5|4990|4989|4991.5|4990.5|4989.5|4989|9649
1651739340000|2022-05-05 08:29:00|4989.5|4988.5|4987.5|4986.5|4989.5|4989|4987.5|4986|1752
1651739350000|2022-05-05 08:29:10|4988|4987|4987.5|4986.5|4988|4987|4987|4986.5|48
1651739360000|2022-05-05 08:29:20|4988|4987|4988|4987|4988|4987|4987.5|4987|692
1651739370000|2022-05-05 08:29:30|4987.5|4986|4987.5|4986.5|4988|4987|4986.5|4986|1174
1651739380000|2022-05-05 08:29:40|4988|4987|4988.5|4988|4989|4988|4987.5|4986.5|700
1651739390000|2022-05-05 08:29:50|4988|4987.5|4987.5|4986.5|4988.5|4987.5|4987.5|4986|671
1651739400000|2022-05-05 08:30:00|4987|4986|4986.5|4985.5|4987|4986|4985.5|4984.5|485
1651739410000|2022-05-05 08:30:10|4987|4986|4986.5|4985.5|4987.5|4986.5|4986.5|4985.5|570
1651739420000|2022-05-05 08:30:20|4986|4986|4987|4986|4987|4986|4986|4985|1228
1651739430000|2022-05-05 08:30:30|4987.5|4986.5|4986.5|4985.5|4988.5|4988|4986|4985.5|2846
1651739440000|2022-05-05 08:30:40|4987|4986|4987.5|4986|4988.5|4988|4987|4986|669
1651739450000|2022-05-05 08:30:50|4988|4986.5|4987.5|4987|4988|4987|4987.5|4986|95
1651739460000|2022-05-05 08:31:00|4988|4987.5|4991.5|4991|4992|4991|4988|4987.5|815
1651739470000|2022-05-05 08:31:10|4992|4990.5|4990|4989.5|4992|4990.5|4990|4989|976
1651739480000|2022-05-05 08:31:20|4990.5|4990|4990.5|4989.5|4991|4990|4990|4989.5|53
1651739490000|2022-05-05 08:31:30|4990|4989|4989|4988.5|4990.5|4989.5|4989|4988|539
1651739500000|2022-05-05 08:31:40|4989.5|4989|4990|4988.5|4990|4989.5|4989.5|4988|179
1651739510000|2022-05-05 08:31:50|4989.5|4988|4987.5|4987|4989.5|4988|4987.5|4986.5|691
1651739520000|2022-05-05 08:32:00|4988|4987.5|4989|4988.5|4989.5|4989|4988|4987.5|1442
1651739530000|2022-05-05 08:32:10|4989.5|4988|4989.5|4988.5|4990|4989|4988.5|4988|841
1651739540000|2022-05-05 08:32:20|4990|4989|4989|4988|4990|4989.5|4988.5|4988|941
1651739550000|2022-05-05 08:32:30|4988.5|4988.5|4987.5|4987|4989|4988.5|4987.5|4986.5|141
1651739560000|2022-05-05 08:32:40|4988|4987.5|4987.5|4986.5|4988.5|4987.5|4987.5|4986.5|231
1651739570000|2022-05-05 08:32:50|4987|4987|4985.5|4984.5|4987|4987|4985|4984|1463
1651739580000|2022-05-05 08:33:00|4986|4985|4984|4983|4986.5|4985.5|4983.5|4982.5|1047
1651739590000|2022-05-05 08:33:10|4984.5|4983.5|4984|4983|4985|4984|4984|4983|243
1651739600000|2022-05-05 08:33:20|4984.5|4983.5|4983|4982|4984.5|4984|4983|4982|151
1651739610000|2022-05-05 08:33:30|4982.5|4981.5|4982.5|4982|4983|4982.5|4982.5|4981.5|247
1651739620000|2022-05-05 08:33:40|4982|4981.5|4981|4980.5|4982|4981.5|4981|4980.5|513
1651739630000|2022-05-05 08:33:50|4981.5|4981|4981.5|4980.5|4981.5|4981|4981|4980.5|873
1651739640000|2022-05-05 08:34:00|4981|4980|4980|4979.5|4981.5|4980|4979.5|4979|1073
1651739650000|2022-05-05 08:34:10|4979.5|4979|4978.5|4977.5|4980|4979|4978|4976.5|2667
1651739660000|2022-05-05 08:34:20|4978|4978|4978|4977|4978.5|4978|4977.5|4977|288
1651739670000|2022-05-05 08:34:30|4977.5|4977.5|4977.5|4977|4978|4977.5|4977|4976.5|245
1651739680000|2022-05-05 08:34:40|4977|4976.5|4978|4977.5|4978|4977.5|4976.5|4975|9506
1651739690000|2022-05-05 08:34:50|4978.5|4978|4978|4977.5|4979|4978|4978|4976.5|702
1651739700000|2022-05-05 08:35:00|4978.5|4978|4979|4978|4980|4979|4978.5|4978|881
1651739710000|2022-05-05 08:35:10|4978.5|4978.5|4979|4978.5|4979|4978.5|4978|4977.5|1449
1651739720000|2022-05-05 08:35:20|4978.5|4978|4978|4977.5|4978.5|4978.5|4977.5|4976.5|519
1651739730000|2022-05-05 08:35:30|4978.5|4978|4979.5|4978.5|4980.5|4980|4978.5|4978|4404
1651739740000|2022-05-05 08:35:40|4980|4979|4979.5|4978.5|4980|4979.5|4979|4978|1306
1651739750000|2022-05-05 08:35:50|4980|4979|4980|4979|4980|4979|4979|4978.5|569
1651739760000|2022-05-05 08:36:00|4979.5|4979.5|4980|4979|4982|4980.5|4979.5|4978.5|383
1651739770000|2022-05-05 08:36:10|4979.5|4978.5|4978|4977.5|4980|4978.5|4978|4977|1634
1651739780000|2022-05-05 08:36:20|4978.5|4977|4977.5|4977|4978.5|4977.5|4977.5|4976.5|0
1651739790000|2022-05-05 08:36:30|4978.5|4977.5|4977.5|4977|4978.5|4977.5|4977.5|4977|395
1651739800000|2022-05-05 08:36:40|4978|4977.5|4976.5|4975|4978|4977.5|4975.5|4974.5|1799
1651739810000|2022-05-05 08:36:50|4976|4975.5|4976.5|4975|4976.5|4976|4976|4975|52
1651739820000|2022-05-05 08:37:00|4976|4975.5|4976|4975|4976|4975.5|4975.5|4975|282
1651739830000|2022-05-05 08:37:10|4976.5|4975.5|4978|4977|4978|4977.5|4976.5|4975.5|856
1651739840000|2022-05-05 08:37:20|4977.5|4976.5|4976|4975|4977.5|4976.5|4975.5|4974.5|919
1651739850000|2022-05-05 08:37:30|4975.5|4975.5|4975.5|4974.5|4975.5|4975.5|4975.5|4974.5|277
1651739860000|2022-05-05 08:37:40|4975|4974|4973.5|4972.5|4975|4974.5|4973.5|4972.5|1350
1651739870000|2022-05-05 08:37:50|4973|4973|4972.5|4971.5|4973|4973|4972.5|4971|570
1651739880000|2022-05-05 08:38:00|4973|4972|4974|4973|4974|4973.5|4972.5|4972|1107
1651739890000|2022-05-05 08:38:10|4973.5|4973.5|4971.5|4970.5|4973.5|4973.5|4971.5|4970.5|2530
1651739900000|2022-05-05 08:38:20|4971|4971|4973|4972|4973|4972|4971|4970|703
1651739910000|2022-05-05 08:38:30|4973.5|4972.5|4974|4973|4974.5|4973.5|4973.5|4972.5|581
1651739920000|2022-05-05 08:38:40|4974.5|4973.5|4973|4972.5|4975|4974|4973|4972|1549
1651739930000|2022-05-05 08:38:50|4972.5|4972|4972|4971|4973|4972|4971.5|4971|4148
1651739940000|2022-05-05 08:39:00|4972.5|4971.5|4970.5|4970|4972.5|4971.5|4970.5|4969.5|905
1651739950000|2022-05-05 08:39:10|4970|4969.5|4969.5|4969|4970.5|4969.5|4969.5|4969|299
1651739960000|2022-05-05 08:39:20|4969|4968.5|4969|4968|4969|4968.5|4969|4968|578
1651739970000|2022-05-05 08:39:30|4968.5|4967.5|4967.5|4966.5|4969|4967.5|4967|4966|1421
1651739980000|2022-05-05 08:39:40|4967|4966|4966|4965|4967.5|4966|4965.5|4965|596
1651739990000|2022-05-05 08:39:50|4965.5|4965.5|4966|4965|4966|4965.5|4965.5|4965|611
1651740000000|2022-05-05 08:40:00|4965.5|4965.5|4963.5|4962.5|4966|4965.5|4963.5|4962.5|962
1651740010000|2022-05-05 08:40:10|4964|4963|4962|4961|4964|4963|4961.5|4961|917
1651740020000|2022-05-05 08:40:20|4962.5|4961.5|4962.5|4962|4963.5|4962.5|4962|4961.5|643
1651740030000|2022-05-05 08:40:30|4963|4962.5|4966|4965.5|4967|4965.5|4963|4962.5|1818
1651740040000|2022-05-05 08:40:40|4966.5|4966|4967|4966|4968|4966.5|4966.5|4965.5|469
1651740050000|2022-05-05 08:40:50|4966.5|4965.5|4966|4965|4967|4965.5|4965.5|4964.5|346
1651740060000|2022-05-05 08:41:00|4965.5|4965.5|4967|4966|4967|4966|4965.5|4964.5|720
1651740070000|2022-05-05 08:41:10|4966.5|4965.5|4967.5|4966.5|4967.5|4966.5|4965.5|4964.5|2144
1651740080000|2022-05-05 08:41:20|4967|4966|4966|4965|4967|4966|4965.5|4965|677
1651740090000|2022-05-05 08:41:30|4965.5|4964.5|4965.5|4964|4966|4965|4964.5|4964|717
1651740100000|2022-05-05 08:41:40|4965|4964.5|4965.5|4964.5|4966|4965|4965|4964|377
1651740110000|2022-05-05 08:41:50|4965|4965|4965|4964|4965|4965|4963.5|4963|430
1651740120000|2022-05-05 08:42:00|4964.5|4964.5|4965.5|4964.5|4965.5|4964.5|4964.5|4964|187
1651740130000|2022-05-05 08:42:10|4965|4965|4966|4965|4966|4965|4965|4965|37
1651740140000|2022-05-05 08:42:20|4966.5|4965.5|4967|4966|4967|4966|4966|4965.5|185
1651740150000|2022-05-05 08:42:30|4966.5|4965.5|4964.5|4963|4966.5|4966|4964.5|4963|2691
1651740160000|2022-05-05 08:42:40|4964|4963.5|4964|4963|4964.5|4963.5|4964|4963|213
1651740170000|2022-05-05 08:42:50|4964.5|4963.5|4963|4962|4964.5|4963.5|4963|4962|824
1651740180000|2022-05-05 08:43:00|4963.5|4962.5|4963.5|4962.5|4963.5|4962.5|4963|4962|102
1651740190000|2022-05-05 08:43:10|4963|4962|4962|4961|4963.5|4962|4962|4961|551
1651740200000|2022-05-05 08:43:20|4961.5|4961.5|4962|4961|4962|4961.5|4961.5|4961|63
1651740210000|2022-05-05 08:43:30|4961.5|4962|4962.5|4962|4963|4962.5|4961.5|4961|6545
1651740220000|2022-05-05 08:43:40|4962|4961.5|4961.5|4960.5|4962|4962|4961|4960.5|19281
1651740230000|2022-05-05 08:43:50|4962|4961|4962.5|4961.5|4962.5|4962|4962|4961|243
1651740240000|2022-05-05 08:44:00|4962|4962|4962.5|4961.5|4962.5|4962|4962|4961.5|441
1651740250000|2022-05-05 08:44:10||4962||4962||4962||4962|0
1651740260000|2022-05-05 08:44:20|4963|4961.5|4962.5|4961.5|4963.5|4961.5|4962.5|4961.5|801
1651740270000|2022-05-05 08:44:30|4962|4961|4961.5|4960.5|4962.5|4961.5|4961|4960.5|1669
1651740280000|2022-05-05 08:44:40|4962|4961|4963|4962|4963|4962|4961.5|4960.5|1451
1651740290000|2022-05-05 08:44:50|4962.5|4962.5|4962.5|4961.5|4962.5|4962.5|4961.5|4960.5|644
1651740300000|2022-05-05 08:45:00|4962|4962|4963|4962.5|4963.5|4963|4962|4962|194
1651740310000|2022-05-05 08:45:10|4962.5|4962|4961.5|4960.5|4963|4962|4960.5|4960|1193
1651740320000|2022-05-05 08:45:20|4961|4961|4961.5|4961|4961.5|4961|4961|4960.5|283
1651740330000|2022-05-05 08:45:30|4962|4961.5|4963.5|4962.5|4963.5|4963|4962|4961.5|445
1651740340000|2022-05-05 08:45:40|4963|4963|4964.5|4963.5|4966|4964.5|4963|4962.5|774
1651740350000|2022-05-05 08:45:50|4964|4962.5|4963.5|4962.5|4964.5|4962.5|4963|4962.5|736
1651740360000|2022-05-05 08:46:00|4963|4963|4965|4964.5|4965.5|4964.5|4963|4963|1767
1651740370000|2022-05-05 08:46:10|4964.5|4964|4964|4963.5|4964.5|4964|4963|4962.5|226
1651740380000|2022-05-05 08:46:20|4963.5|4963|4963.5|4963|4963.5|4963.5|4963.5|4963|505
1651740390000|2022-05-05 08:46:30|4963|4962.5|4963.5|4962.5|4963.5|4963|4963|4962.5|405
1651740400000|2022-05-05 08:46:40|4963|4963|4963|4962.5|4963.5|4963|4962.5|4962|876
1651740410000|2022-05-05 08:46:50|4962.5|4962|4962.5|4961.5|4963|4962.5|4962.5|4961.5|1010
1651740420000|2022-05-05 08:47:00|4962|4962|4961|4960.5|4962.5|4962|4961|4960.5|686
1651740430000|2022-05-05 08:47:10|4961.5|4961|4963|4962|4963|4962|4961.5|4960.5|1895
1651740440000|2022-05-05 08:47:20|4963.5|4962.5|4966|4965|4966.5|4965.5|4963.5|4962|1492
1651740450000|2022-05-05 08:47:30|4965.5|4965.5|4965|4964.5|4965.5|4965.5|4965|4964.5|1031
1651740460000|2022-05-05 08:47:40|4964.5|4964|4965|4964.5|4965|4964.5|4964.5|4964|1085
1651740470000|2022-05-05 08:47:50|4965.5|4965|4965|4964|4966.5|4965.5|4964.5|4964|840
1651740480000|2022-05-05 08:48:00|4965.5|4964.5|4965|4964|4965.5|4965|4964.5|4964|540
1651740490000|2022-05-05 08:48:10|4964.5|4963.5|4966|4965|4966|4965|4964|4963|1116
1651740500000|2022-05-05 08:48:20|4965.5|4964.5|4964|4963.5|4965.5|4964.5|4964|4963|377
1651740510000|2022-05-05 08:48:30|4963.5|4963|4963|4962|4963.5|4963|4963|4962|1107
1651740520000|2022-05-05 08:48:40|4962.5|4961.5|4962.5|4961.5|4962.5|4961.5|4962|4961.5|0
1651740530000|2022-05-05 08:48:50|4963|4962|4964|4963|4964.5|4963.5|4963|4962|873
1651740540000|2022-05-05 08:49:00|4963.5|4963.5|4964|4963.5|4964.5|4963.5|4963.5|4963.5|0
1651740550000|2022-05-05 08:49:10|4964.5|4964|4963.5|4962.5|4964.5|4964|4962.5|4961.5|1316
1651740560000|2022-05-05 08:49:20|4964|4963|4964|4963.5|4965|4964|4963.5|4962.5|112
1651740570000|2022-05-05 08:49:30|4964.5|4964|4964.5|4963.5|4964.5|4964|4964.5|4963.5|299
1651740580000|2022-05-05 08:49:40|4964|4963|4963.5|4962.5|4964|4963.5|4963.5|4962|1292
1651740590000|2022-05-05 08:49:50|4963|4962|4962.5|4962|4963.5|4963|4962|4961|695
1651740600000|2022-05-05 08:50:00||4961.5||4962||4962||4961.5|4
1651740610000|2022-05-05 08:50:10|||||||||2
1651740620000|2022-05-05 08:50:20|4963|4962.5|4962.5|4961.5|4963|4962.5|4962.5|4961.5|404
1651740630000|2022-05-05 08:50:30|4962|4962|4962.5|4962|4963|4962.5|4962|4961.5|510
1651740640000|2022-05-05 08:50:40|4963|4962.5|4964|4963|4964|4963|4963|4962.5|577
1651740650000|2022-05-05 08:50:50|4963|4963.5|4961|4960.5|4963.5|4963.5|4961|4960.5|4010
1651740660000|2022-05-05 08:51:00|4960.5|4960|4959.5|4959|4961|4960.5|4959.5|4959|5381
1651740670000|2022-05-05 08:51:10|4960|4959.5|4960|4959|4960|4959.5|4960|4959|671
1651740680000|2022-05-05 08:51:20|4960.5|4959.5|4960|4959|4960.5|4959.5|4959.5|4959|531
1651740690000|2022-05-05 08:51:30|4959.5||4960||4960||4959.5||557
1651740700000|2022-05-05 08:51:40|4959.5|4959.5|4959.5|4959|4960|4959.5|4959.5|4959|393
1651740710000|2022-05-05 08:51:50|4960||4960||4960||4959.5||991
1651740720000|2022-05-05 08:52:00|4960.5|4959.5|4960|4959.5|4961|4960.5|4960|4959|1576
1651740730000|2022-05-05 08:52:10|4960.5|4960|4962.5|4962|4962.5|4962|4960.5|4960|298
1651740740000|2022-05-05 08:52:20|4963|4961.5|4962|4961|4963|4961.5|4961.5|4960.5|1267
1651740750000|2022-05-05 08:52:30|4961.5|4961.5|4962.5|4962|4962.5|4962|4961.5|4961|838
1651740760000|2022-05-05 08:52:40|4962|4961.5|4964|4963.5|4964.5|4963.5|4962|4961|1057
1651740770000|2022-05-05 08:52:50|4964.5|4963|4965|4964|4965|4964.5|4964.5|4963|456
1651740780000|2022-05-05 08:53:00|4964.5|4963.5|4962|4961.5|4964.5|4963.5|4961.5|4961|1636
1651740790000|2022-05-05 08:53:10|4962.5|4962|4964|4963.5|4964|4963.5|4962.5|4962|538
1651740800000|2022-05-05 08:53:20|||||||||63
1651740810000|2022-05-05 08:53:30|4964.5|4964|4960.5|4959.5|4964.5|4964|4960|4959|5374
1651740820000|2022-05-05 08:53:40|4960|4960|4958.5|4958|4960|4960|4958.5|4958|1404
1651740830000|2022-05-05 08:53:50|4959|4958.5|4959.5|4958.5|4960.5|4959.5|4959|4958|279
1651740840000|2022-05-05 08:54:00|4960|4959|4959.5|4958.5|4960.5|4959.5|4959|4958.5|40
1651740850000|2022-05-05 08:54:10|4959|4959|4959.5|4959|4959.5|4959|4959|4958.5|571
1651740860000|2022-05-05 08:54:20|4960|4959.5|4960.5|4960|4961|4960.5|4960|4959.5|1008
1651740870000|2022-05-05 08:54:30|4961|4960.5|4961|4960.5|4961|4960.5|4961|4960|110
1651740880000|2022-05-05 08:54:40|4961.5|4961|4962|4961.5|4962.5|4961.5|4961.5|4961|563
1651740890000|2022-05-05 08:54:50|4961.5|4961|4961.5|4961|4962|4961.5|4961.5|4961|873
1651740900000|2022-05-05 08:55:00|4961|4960.5|4962.5|4961.5|4963|4962|4961|4960.5|1463
1651740910000|2022-05-05 08:55:10|4962|4961|4961.5|4960.5|4963|4962|4961|4960.5|491
1651740920000|2022-05-05 08:55:20|4962|4961|4962.5|4961.5|4962.5|4962|4962|4961|113
1651740930000|2022-05-05 08:55:30|4962|4962|4964.5|4963.5|4965|4964|4962|4962|394
1651740940000|2022-05-05 08:55:40|4964|4963|4963.5|4962.5|4964.5|4963.5|4963|4962.5|2048
1651740950000|2022-05-05 08:55:50|4963|4963|4965|4964|4965|4964.5|4963|4962.5|184
1651740960000|2022-05-05 08:56:00|4964.5|4963.5|4964|4963.5|4965|4963.5|4963.5|4963|1015
1651740970000|2022-05-05 08:56:10|4963.5|4963|4964|4963.5|4964|4963.5|4963.5|4962.5|387
1651740980000|2022-05-05 08:56:20|4964.5|4964|4965|4964.5|4965|4964.5|4964.5|4964|697
1651740990000|2022-05-05 08:56:30|4964.5|4964|4965|4964.5|4965.5|4965|4964.5|4964|650
1651741000000|2022-05-05 08:56:40|4964.5|4964|4962.5|4961.5|4965.5|4964.5|4962|4961|4065
1651741010000|2022-05-05 08:56:50|4963|4962|4959|4958|4963|4962.5|4959|4958|3236
1651741020000|2022-05-05 08:57:00|4959.5|4958.5|4961.5|4960.5|4961.5|4960.5|4959.5|4958.5|472
1651741030000|2022-05-05 08:57:10|4962|4961|4961.5|4961|4962|4961.5|4961.5|4960.5|32
1651741040000|2022-05-05 08:57:20|4961|4960.5|4962|4961.5|4963.5|4962.5|4961|4960.5|457
1651741050000|2022-05-05 08:57:30|4962.5|4962|4962.5|4962|4963|4962.5|4962|4961|982
1651741060000|2022-05-05 08:57:40|4963|4961.5|4962.5|4961.5|4963|4961.5|4962|4961.5|437
1651741070000|2022-05-05 08:57:50|4962|4961|4961.5|4961|4962.5|4961|4961|4960.5|1604
1651741080000|2022-05-05 08:58:00|4962|4961.5|4962|4961|4963|4962|4961.5|4960.5|230
1651741090000|2022-05-05 08:58:10|4962.5|4961.5|4962.5|4962|4963|4962.5|4962|4961.5|50
1651741100000|2022-05-05 08:58:20|4962|4961.5|4963|4962.5|4964|4963|4962|4961.5|1102
1651741110000|2022-05-05 08:58:30|4963.5|4963|4964.5|4963.5|4964.5|4964|4963|4962.5|632
1651741120000|2022-05-05 08:58:40|4964|4963|4962.5|4962|4964.5|4964|4962.5|4962|1399
1651741130000|2022-05-05 08:58:50|4963|4962.5|4963.5|4962.5|4964.5|4963.5|4963|4962|434
1651741140000|2022-05-05 08:59:00|4963|4963|4962|4961.5|4963.5|4963|4962|4961.5|1561
1651741150000|2022-05-05 08:59:10|4961.5|4961|4961.5|4961|4962|4961|4961|4960.5|137
1651741160000|2022-05-05 08:59:20|4962|4961.5|4961.5|4960.5|4962.5|4961.5|4961.5|4960.5|389
1651741170000|2022-05-05 08:59:30|4962|4961|4962.5|4962|4962.5|4962|4961|4960.5|799
1651741180000|2022-05-05 08:59:40|4963|4962.5|4963.5|4963|4963.5|4963|4963|4962|368
1651741190000|2022-05-05 08:59:50|4964|4963.5|4963.5|4962.5|4965|4964|4963.5|4962.5|382
1651741200000|2022-05-05 09:00:00|4963|4963|4962.5|4962|4964|4963.5|4962.5|4961.5|1373
1651741210000|2022-05-05 09:00:10|4963|4962.5|4964|4963.5|4964|4963.5|4963|4962.5|73
1651741220000|2022-05-05 09:00:20|4963.5|4963|4962.5|4962|4963.5|4963|4962.5|4961.5|185
1651741230000|2022-05-05 09:00:30|4963|4962.5|4963.5|4962.5|4964|4963|4963|4962.5|126
1651741240000|2022-05-05 09:00:40|4964|4963|4962.5|4961.5|4964|4963|4962|4961.5|1612
1651741250000|2022-05-05 09:00:50|4962|4962|4963|4962|4963.5|4962.5|4962|4961.5|31
1651741260000|2022-05-05 09:01:00|4962.5|4962.5|4962.5|4962|4963|4962.5|4962.5|4961.5|180
1651741270000|2022-05-05 09:01:10|4963|4962.5|4963|4962|4964|4963|4962.5|4961.5|580
1651741280000|2022-05-05 09:01:20|4962.5|4961.5|4964|4963.5|4964|4963.5|4962.5|4961.5|354
1651741290000|2022-05-05 09:01:30|4964.5|4963|4964.5|4964|4965|4964|4964.5|4963|456
1651741300000|2022-05-05 09:01:40|4965|4964.5|4965|4964|4965.5|4964.5|4964.5|4963.5|238
1651741310000|2022-05-05 09:01:50|4964.5||4964.5||4964.5||4964.5||0
1651741320000|2022-05-05 09:02:00|4964|4963.5|4965.5|4964.5|4965.5|4964.5|4964|4963.5|497
1651741330000|2022-05-05 09:02:10|4966|4965|4965|4964.5|4966|4965|4965|4964.5|27
1651741340000|2022-05-05 09:02:20|4965.5|4965|4966.5|4966|4966.5|4966|4965.5|4965|722
1651741350000|2022-05-05 09:02:30|4967|4966.5|4967.5|4967|4968|4967|4967|4966.5|1502
1651741360000|2022-05-05 09:02:40|4968|4967.5|4968|4967.5|4968|4967.5|4968|4967.5|25
1651741370000|2022-05-05 09:02:50|4968.5|4968|4970|4969.5|4971|4970|4968.5|4968|2902
1651741380000|2022-05-05 09:03:00|4969.5|4969|4971|4970.5|4972.5|4971.5|4969.5|4969|5247
1651741390000|2022-05-05 09:03:10|4971.5|4971|4971|4970.5|4972|4971.5|4971|4970.5|343
1651741400000|2022-05-05 09:03:20|4971.5|4971|4970.5|4970|4971.5|4971|4970.5|4970|1675
1651741410000|2022-05-05 09:03:30|4970|4969.5|4969|4968.5|4971|4970|4969|4968.5|1833
1651741420000|2022-05-05 09:03:40|4969.5|4968|4967|4966.5|4969.5|4968|4966.5|4965.5|2512
1651741430000|2022-05-05 09:03:50|4967.5|4967|4972.5|4971.5|4972.5|4972|4967.5|4967|1187
1651741440000|2022-05-05 09:04:00|4973|4972|4972.5|4971.5|4973|4972|4971.5|4971|310
1651741450000|2022-05-05 09:04:10|4972|4971|4970.5|4970|4972.5|4971|4970.5|4970|1349
1651741460000|2022-05-05 09:04:20|4971|4970.5|4971|4970.5|4971|4970.5|4970.5|4970|667
1651741470000|2022-05-05 09:04:30|4970.5|4970|4971|4970|4971|4970.5|4970.5|4970|318
1651741480000|2022-05-05 09:04:40|4970.5|4970.5|4970.5|4970|4971|4970.5|4970.5|4970|130
1651741490000|2022-05-05 09:04:50|4971|4970.5|4972.5|4972|4973.5|4972.5|4970.5|4970|1571
1651741500000|2022-05-05 09:05:00|4973|4972.5|4973|4972.5|4974|4973|4973|4972.5|319
1651741510000|2022-05-05 09:05:10|4973.5|4972|4974|4973|4974|4973|4972.5|4972|746
1651741520000|2022-05-05 09:05:20|4973.5|4972.5|4972|4971|4974|4972.5|4972|4971|2485
1651741530000|2022-05-05 09:05:30|4972.5|4971.5|4971.5|4971|4973.5|4973|4971.5|4971|2214
1651741540000|2022-05-05 09:05:40|4972|4971.5|4972.5|4971.5|4972.5|4972|4971|4970|694
1651741550000|2022-05-05 09:05:50|4973|4972|4972|4971|4973|4972|4971.5|4971|262
1651741560000|2022-05-05 09:06:00|4971.5|4970.5|4969|4968|4971.5|4970.5|4968.5|4967.5|2614
1651741570000|2022-05-05 09:06:10|4969.5|4968.5|4967.5|4967|4970|4969|4967|4966|2219
1651741580000|2022-05-05 09:06:20|4968|4967.5|4967.5|4967|4968|4967.5|4967.5|4967|230
1651741590000|2022-05-05 09:06:30|4968|4967.5|4967.5|4966.5|4968|4967.5|4967.5|4966.5|402
1651741600000|2022-05-05 09:06:40|4967|4966|4966|4965.5|4967.5|4966.5|4966|4965|928
1651741610000|2022-05-05 09:06:50|4965.5|4965|4964|4963.5|4965.5|4965|4964|4963.5|1557
1651741620000|2022-05-05 09:07:00|4963.5|4963|4961.5|4960.5|4963.5|4963|4961.5|4960|955
1651741630000|2022-05-05 09:07:10|4961|4961|4963|4962|4963|4962|4961|4960.5|1020
1651741640000|2022-05-05 09:07:20|4962.5|4961.5|4962.5|4962|4963|4962|4962|4961.5|370
1651741650000|2022-05-05 09:07:30|4962|4961.5|4962|4961.5|4962|4962|4962|4961|374
1651741660000|2022-05-05 09:07:40|4962.5|4962|4964|4963|4965|4964.5|4962|4961.5|3425
1651741670000|2022-05-05 09:07:50|4964.5|4963.5|4963.5|4963|4964.5|4963.5|4963.5|4963|156
1651741680000|2022-05-05 09:08:00|4963|4962.5|4961.5|4961|4963.5|4963|4960.5|4959.5|1738
1651741690000|2022-05-05 09:08:10|4962|4961.5|4961.5|4961|4963|4962|4961.5|4961|1085
1651741700000|2022-05-05 09:08:20|4961|4960.5|4957|4956.5|4961|4960.5|4957|4956|8719
1651741710000|2022-05-05 09:08:30|4957.5|4957|4957.5|4956.5|4957.5|4957|4957.5|4956.5|242
1651741720000|2022-05-05 09:08:40|4958|4957|4958.5|4957.5|4959.5|4958|4958|4956.5|669
1651741730000|2022-05-05 09:08:50|4959|4958|4961.5|4961|4961.5|4961|4959|4958|1825
1651741740000|2022-05-05 09:09:00|4962|4960.5|4961|4960|4962|4961.5|4960.5|4960|907
1651741750000|2022-05-05 09:09:10|4960.5|4959.5|4960.5|4960|4962|4961|4960|4959|1612
1651741760000|2022-05-05 09:09:20|4961|4959.5|4961|4960.5|4961|4960.5|4960|4959.5|516
1651741770000|2022-05-05 09:09:30|4961.5|4961|4962.5|4962|4963.5|4962.5|4961.5|4961|647
1651741780000|2022-05-05 09:09:40|4963|4962.5|4963|4962.5|4963.5|4962.5|4963|4962.5|405
1651741790000|2022-05-05 09:09:50|4963.5|4963|4963|4962.5|4964|4963|4963|4962.5|637
1651741800000|2022-05-05 09:10:00|4962.5|4962|4961.5|4961|4962.5|4962|4961.5|4960.5|1158
1651741810000|2022-05-05 09:10:10|4962|4961.5|4963|4962|4963|4962|4962|4961|581
1651741820000|2022-05-05 09:10:20|4963.5|4962.5|4963.5|4963|4965|4964|4963.5|4962.5|759
1651741830000|2022-05-05 09:10:30|4964||4963.5||4964||4963.5||0
1651741840000|2022-05-05 09:10:40|4964|4963.5|4963.5|4963|4964|4963.5|4963|4962.5|709
1651741850000|2022-05-05 09:10:50|4963|4962.5|4963|4962.5|4963.5|4963|4963|4962.5|418
1651741860000|2022-05-05 09:11:00|4963.5|4963|4964|4963|4964|4963.5|4963.5|4962.5|368
1651741870000|2022-05-05 09:11:10|4963.5|4962.5|4963.5|4962.5|4964|4963|4962.5|4962|2094
1651741880000|2022-05-05 09:11:20|4964|4963|4962|4961|4964|4963|4961|4960.5|4071
1651741890000|2022-05-05 09:11:30|4962.5|4961.5|4962|4961|4962.5|4961.5|4962|4961|190
1651741900000|2022-05-05 09:11:40|4961.5|4960.5|4961.5|4960.5|4961.5|4961|4961|4960.5|280
1651741910000|2022-05-05 09:11:50|4961|4960|4961.5|4961|4961.5|4961|4960.5|4960|1320
1651741920000|2022-05-05 09:12:00|4961|4960.5|4960|4959.5|4961|4961|4959.5|4958.5|997
1651741930000|2022-05-05 09:12:10|4959.5|4959|4959.5|4958.5|4960.5|4960|4959.5|4958.5|2057
1651741940000|2022-05-05 09:12:20|4959|4959|4959.5|4959|4960|4959.5|4959|4958.5|649
1651741950000|2022-05-05 09:12:30|4960|4959.5|4960.5|4960|4961|4960|4960|4959|541
1651741960000|2022-05-05 09:12:40|4960|4959.5|4958.5|4958|4960|4959.5|4958|4957.5|1114
1651741970000|2022-05-05 09:12:50|4959|4958.5|4959|4958|4959|4958.5|4958.5|4958|840
1651741980000|2022-05-05 09:13:00|4958.5|4957.5|4958.5|4957.5|4958.5|4957.5|4958|4957.5|174
1651741990000|2022-05-05 09:13:10|4958|4958|4959|4958.5|4959|4958.5|4958|4957.5|726
1651742010000|2022-05-05 09:13:30|4958.5|4958|4956|4955.5|4958.5|4958|4955.5|4955|1604
1651742020000|2022-05-05 09:13:40|4956.5|4956|4954|4953.5|4957|4956|4954|4953.5|1642
1651742030000|2022-05-05 09:13:50|4953.5|4953|4953|4952.5|4955|4954.5|4952.5|4952|2548
1651742040000|2022-05-05 09:14:00|4952.5|4952|4952.5|4952|4953.5|4952.5|4952|4951.5|435
1651742050000|2022-05-05 09:14:10|4953||4953||4953.5||4952.5||134
1651742060000|2022-05-05 09:14:20|4952.5|4952.5|4953.5|4952.5|4954|4953|4951.5|4950.5|3513
1651742070000|2022-05-05 09:14:30|4953|4953|4954.5|4954|4955|4954.5|4953|4952.5|241
1651742080000|2022-05-05 09:14:40|4955|4953.5|4954.5|4953.5|4955|4954.5|4954|4953|131
1651742090000|2022-05-05 09:14:50|4954|4953|4954.5|4953.5|4954.5|4954|4953.5|4953|392
1651742100000|2022-05-05 09:15:00|4955|4954|4955|4954.5|4955.5|4954.5|4955|4954|263
1651742110000|2022-05-05 09:15:10|4954.5|4954|4955|4954.5|4955.5|4954.5|4954.5|4953.5|850
1651742120000|2022-05-05 09:15:20|4955.5|4954|4956|4955.5|4956|4955.5|4954.5|4953.5|823
1651742130000|2022-05-05 09:15:30|4955.5|4955|4956|4955|4956|4955.5|4955.5|4955|163
1651742140000|2022-05-05 09:15:40|4955.5|4955.5|4956|4955.5|4956|4955.5|4955.5|4955|557
1651742150000|2022-05-05 09:15:50|4956.5|4956|4956.5|4956|4956.5|4956|4956|4955.5|306
1651742160000|2022-05-05 09:16:00|4957|4956.5|4957|4956.5|4957.5|4956.5|4957|4956.5|290
1651742170000|2022-05-05 09:16:10|4957.5|4957|4957.5|4956.5|4958|4957|4957|4956.5|603
1651742180000|2022-05-05 09:16:20|4957|4957|4957|4956.5|4957.5|4957|4957|4956.5|518
1651742190000|2022-05-05 09:16:30|4957.5|4957|4957.5|4957|4957.5|4957|4957|4956.5|384
1651742200000|2022-05-05 09:16:40|4957|4956.5|4957.5|4956.5|4957.5|4957|4957|4956.5|370
1651742210000|2022-05-05 09:16:50|4957|4956|4956.5|4956|4957.5|4957|4956.5|4956|1129
1651742220000|2022-05-05 09:17:00|4957|4956.5|4957.5|4956.5|4957.5|4956.5|4957|4956|160
1651742230000|2022-05-05 09:17:10|4957||4957.5||4957.5||4957||447
1651742240000|2022-05-05 09:17:20|4958|4957|4959.5|4959|4960|4959.5|4958|4957|1147
1651742250000|2022-05-05 09:17:30|4960|4959.5|4959.5|4959|4960|4959.5|4959|4958.5|547
1651742260000|2022-05-05 09:17:40|4960|4959.5|4959.5|4959|4960|4959.5|4959|4958.5|312
1651742270000|2022-05-05 09:17:50|4960|4959.5|4961|4960|4962|4961.5|4960|4959.5|935
1651742280000|2022-05-05 09:18:00|4961.5|4960.5|4961|4960.5|4961.5|4961|4961|4960.5|479
1651742290000|2022-05-05 09:18:10|4960.5|4960|4960|4959|4961|4960|4959.5|4958.5|1046
1651742300000|2022-05-05 09:18:20|4959.5|4959.5|4960|4959|4960|4959.5|4959.5|4959|0
1651742310000|2022-05-05 09:18:30|4960.5|4959.5|4960.5|4959.5|4960.5|4960|4960|4959|402
1651742320000|2022-05-05 09:18:40|4960|4959|4960|4959|4960.5|4959|4959.5|4959|596
1651742330000|2022-05-05 09:18:50|4959.5|4958.5|4958.5|4957.5|4960|4959|4958|4957|1258
1651742340000|2022-05-05 09:19:00|4958|4957|4957|4956|4958|4957|4957|4955.5|205
1651742350000|2022-05-05 09:19:10|4956.5|4956.5|4957.5|4956.5|4957.5|4956.5|4956.5|4956|527
1651742360000|2022-05-05 09:19:20|4957||4957.5||4957.5||4957||10
1651742370000|2022-05-05 09:19:30|4957|4957|4958|4957.5|4958|4957.5|4957|4957|279
1651742380000|2022-05-05 09:19:40|4957.5|4957|4957.5|4956.5|4957.5|4957|4957|4956|578
1651742390000|2022-05-05 09:19:50|4957|4957|4957.5|4956.5|4958|4957|4957|4956.5|150
1651742400000|2022-05-05 09:20:00|4957|4957|4958|4957|4958.5|4958|4957|4956.5|413
1651742410000|2022-05-05 09:20:10|4958.5|4957.5|4958|4957.5|4959|4958|4957.5|4956.5|742
1651742420000|2022-05-05 09:20:20|4957.5|4957|4957.5|4956.5|4958|4957.5|4957|4956|474
1651742430000|2022-05-05 09:20:30|4957|4956|4955.5|4955|4957|4956|4955.5|4955|1222
1651742440000|2022-05-05 09:20:40|4955|4954.5|4953|4952.5|4955|4954.5|4953|4952.5|2298
1651742460000|2022-05-05 09:21:00|4953.5|4953|4952.5|4952|4953.5|4953|4952.5|4952|583
1651742470000|2022-05-05 09:21:10|4953|4952.5|4952|4951|4953|4952.5|4950.5|4950|3494
1651742480000|2022-05-05 09:21:20|4951.5|4951.5|4950|4949.5|4951.5|4951.5|4949.5|4948|3327
1651742490000|2022-05-05 09:21:30|4949.5|4949|4946.5|4946|4949.5|4949|4946.5|4946|1935
1651742500000|2022-05-05 09:21:40|4946|4945.5|4950.5|4949.5|4950.5|4949.5|4946|4945.5|1595
1651742510000|2022-05-05 09:21:50|4950|4949|4949.5|4949|4951|4949.5|4949|4948|101
1651742520000|2022-05-05 09:22:00|4949|4948.5|4949|4948|4949.5|4949|4947.5|4947|1079
1651742530000|2022-05-05 09:22:10|4949.5|4948.5|4950|4949|4950|4949.5|4949|4948.5|243
1651742540000|2022-05-05 09:22:20|4949.5|4948.5|4950|4949|4950|4949.5|4949|4948|910
1651742550000|2022-05-05 09:22:30|4949.5|4948.5|4950.5|4949.5|4951|4950|4949.5|4948.5|1300
1651742560000|2022-05-05 09:22:40|4950|4950|4951|4950|4951.5|4950.5|4949.5|4949|1036
1651742570000|2022-05-05 09:22:50|4951.5|4950.5|4948.5|4948|4951.5|4950.5|4948.5|4948|1381
1651742580000|2022-05-05 09:23:00|4948|4947.5|4947.5|4946.5|4948.5|4947.5|4946.5|4946|496
1651742590000|2022-05-05 09:23:10|4948|4947|4948.5|4947.5|4949|4948|4947.5|4946.5|2582
1651742600000|2022-05-05 09:23:20|4949|4948|4949.5|4948.5|4949.5|4948.5|4949|4948|413
1651742610000|2022-05-05 09:23:30|4949|4948|4944.5|4943.5|4949.5|4948.5|4944|4943.5|4381
1651742620000|2022-05-05 09:23:40|4944|4944|4942|4941.5|4944.5|4944|4941.5|4940.5|2112
1651742630000|2022-05-05 09:23:50|4941.5|4941|4938|4937|4941.5|4941|4937.5|4936.5|1964
1651742640000|2022-05-05 09:24:00|4938.5|4937.5|4941|4940|4941|4940.5|4937.5|4936.5|1924
1651742650000|2022-05-05 09:24:10|4940.5|4940.5|4941|4940|4941.5|4940.5|4939.5|4939|1268
1651742660000|2022-05-05 09:24:20|4940.5|4939.5|4941|4940.5|4941.5|4941|4939.5|4939|388
1651742670000|2022-05-05 09:24:30|4941.5|4940|4941.5|4941|4941.5|4941|4941|4940|330
1651742680000|2022-05-05 09:24:40|4941|4940.5|4939.5|4939|4941|4941|4939.5|4939|559
1651742690000|2022-05-05 09:24:50|4939|4938.5|4941|4940.5|4941.5|4940.5|4939|4937.5|1289
1651742700000|2022-05-05 09:25:00|4941.5|4940|4939.5|4939|4941.5|4941|4939.5|4939|710
1651742710000|2022-05-05 09:25:10|4939|4938.5|4941|4940.5|4941.5|4940.5|4939|4938.5|1745
1651742720000|2022-05-05 09:25:20|4941.5|4941|4940.5|4939.5|4941.5|4941|4940|4939.5|612
1651742730000|2022-05-05 09:25:30|4941|4940|4940.5|4939.5|4941|4940|4940|4939.5|153
1651742740000|2022-05-05 09:25:40|4940|4940|4940.5|4940|4942|4941.5|4940|4939.5|14649
1651742750000|2022-05-05 09:25:50|4941|4940.5|4942|4941.5|4942|4941.5|4940.5|4940|631
1651742760000|2022-05-05 09:26:00|4941.5|4941|4941.5|4940.5|4941.5|4941|4940.5|4939.5|863
1651742770000|2022-05-05 09:26:10|4942|4941|4942.5|4941.5|4942.5|4942|4941.5|4940.5|947
1651742780000|2022-05-05 09:26:20|4942|4941|4943|4942|4944|4943|4942|4941|347
1651742790000|2022-05-05 09:26:30|4942.5|4941.5|4942|4941.5|4943|4942|4942|4941|271
1651742800000|2022-05-05 09:26:40|4941.5|4941|4945.5|4944.5|4945.5|4944.5|4940.5|4939.5|9309
1651742810000|2022-05-05 09:26:50|4945|4944|4945.5|4944.5|4945.5|4945|4944.5|4944|980
1651742820000|2022-05-05 09:27:00|4945|4945|4945.5|4945|4945.5|4945|4945|4944.5|71
1651742830000|2022-05-05 09:27:10|4945|4944.5|4945|4944|4945.5|4945|4945|4944|462
1651742840000|2022-05-05 09:27:20|4944.5|4944.5|4946.5|4945|4946.5|4946|4944.5|4944.5|935
1651742850000|2022-05-05 09:27:30|4946|4945.5|4945.5|4944.5|4947.5|4946.5|4945.5|4944|2203
1651742860000|2022-05-05 09:27:40|4946|4945|4946|4945|4947.5|4946.5|4946|4945|410
1651742870000|2022-05-05 09:27:50|4946.5|4945.5|4946.5|4945.5|4947|4946|4946|4945|64
1651742880000|2022-05-05 09:28:00|4947|4946|4946.5|4946|4947|4946.5|4946|4945|505
1651742890000|2022-05-05 09:28:10||4945.5||4945.5||4946||4945.5|35
1651742900000|2022-05-05 09:28:20|4945.5|4945|4945|4944|4946|4945|4945|4944|2922
1651742910000|2022-05-05 09:28:30|4944.5|4943.5|4944|4943.5|4944.5|4944|4944|4943.5|214
1651742920000|2022-05-05 09:28:40|4943.5|4943|4943|4942|4944|4943.5|4942.5|4941.5|2666
1651742930000|2022-05-05 09:28:50|4942.5|4941.5|4942.5|4942|4943|4942|4942.5|4941.5|1527
1651742940000|2022-05-05 09:29:00|4943|4942.5|4942|4941|4943|4942.5|4942|4941|1117
1651742950000|2022-05-05 09:29:10|4941.5|4940.5|4941|4940|4941.5|4940.5|4940|4939.5|1009
1651742960000|2022-05-05 09:29:20|4940.5|4940.5|4941|4940|4941.5|4940.5|4940.5|4940|104
1651742970000|2022-05-05 09:29:30|4940.5|4939.5|4940|4939|4941|4940.5|4939.5|4939|1563
1651742980000|2022-05-05 09:29:40|4939.5|4939.5|4940|4939|4941|4940|4939.5|4939|1223
1651742990000|2022-05-05 09:29:50|4940.5|4939.5|4941|4940.5|4941|4940.5|4940|4939|401
1651743000000|2022-05-05 09:30:00|4941.5|4941|4943|4942.5|4943|4942.5|4941.5|4941|880
1651743010000|2022-05-05 09:30:10|4942.5|4942|4944|4943|4944|4943.5|4942.5|4941.5|958
1651743020000|2022-05-05 09:30:20|4943.5|4942|4941.5|4940.5|4943.5|4942.5|4940.5|4939.5|1462
1651743030000|2022-05-05 09:30:30|4941|4941|4941|4940.5|4941.5|4941|4941|4940.5|150
1651743040000|2022-05-05 09:30:40|4940.5|4940|4941|4940.5|4941.5|4940.5|4940.5|4939.5|336
1651743050000|2022-05-05 09:30:50|4940.5|4940|4941|4940|4941.5|4940.5|4940|4938.5|2131
1651743060000|2022-05-05 09:31:00|4940.5|4940.5|4942.5|4942|4943.5|4942.5|4940.5|4940.5|873
1651743070000|2022-05-05 09:31:10|4943|4942.5|4943|4942.5|4944|4943|4942.5|4942.5|224
1651743080000|2022-05-05 09:31:20|4943.5|4943|4944.5|4943.5|4945.5|4944.5|4943.5|4943|918
1651743090000|2022-05-05 09:31:30|4944|4944|4945|4944|4945|4944|4944|4943|1098
1651743100000|2022-05-05 09:31:40|4944.5|4943.5|4942|4941|4944.5|4943.5|4942|4941|3156
1651743110000|2022-05-05 09:31:50|4942.5|4941.5|4943|4942|4943|4942|4942|4941.5|1074
1651743120000|2022-05-05 09:32:00|4942.5|4942.5|4943|4942.5|4943|4942.5|4942.5|4942.5|38
1651743130000|2022-05-05 09:32:10|4943.5||4943||4944||4943||2839
1651743140000|2022-05-05 09:32:20|4942.5|4942|4942.5|4942|4944|4942.5|4942|4941.5|4177
1651743150000|2022-05-05 09:32:30|4942|4941.5|4942.5|4942|4943|4942.5|4941|4940.5|1305
1651743160000|2022-05-05 09:32:40|4943|4942.5|4941.5|4940.5|4943|4942.5|4941|4940.5|864
1651743170000|2022-05-05 09:32:50|4941|4940|4941|4940|4941.5|4940|4941|4940|764
1651743180000|2022-05-05 09:33:00|4940.5|4940.5|4939.5|4938.5|4941|4940.5|4938.5|4938|2088
1651743190000|2022-05-05 09:33:10|4940|4939|4937.5|4936.5|4940|4939|4937|4936|3019
1651743200000|2022-05-05 09:33:20|4938|4937|4937.5|4937|4938|4937.5|4937.5|4937|1475
1651743210000|2022-05-05 09:33:30|4937|4936.5|4937|4936.5|4937|4936.5|4936.5|4935.5|795
1651743220000|2022-05-05 09:33:40|4938|4937|4936|4935|4938|4937|4934.5|4933.5|3135
1651743230000|2022-05-05 09:33:50|4935.5|4934.5|4935|4934|4935.5|4935|4934|4933.5|1470
1651743240000|2022-05-05 09:34:00|4934.5|4934.5|4937|4936|4937|4936|4934.5|4934.5|472
1651743250000|2022-05-05 09:34:10|4938|4936.5|4938|4937|4938.5|4937.5|4937|4936|2057
1651743260000|2022-05-05 09:34:20|4938.5|4937.5|4938|4937.5|4938.5|4937.5|4937.5|4937|610
1651743270000|2022-05-05 09:34:30|4938.5|4938|4939|4938|4940|4938.5|4938.5|4937.5|746
1651743280000|2022-05-05 09:34:40|4938.5|4937.5|4939|4938.5|4939|4938.5|4938.5|4937.5|393
1651743290000|2022-05-05 09:34:50|4938.5|4938|4938.5|4937.5|4938.5|4938|4938|4937|832
1651743300000|2022-05-05 09:35:00|4938|4938|4939.5|4939|4939.5|4939|4938|4938|603
1651743310000|2022-05-05 09:35:10|4939|4938.5|4939|4938.5|4939.5|4939|4939|4938|163
1651743320000|2022-05-05 09:35:20|4939.5|4938|4943|4942|4943|4942|4939.5|4938|1052
1651743330000|2022-05-05 09:35:30|4942.5|4941.5|4943.5|4943|4944|4943.5|4942.5|4941.5|2147
1651743340000|2022-05-05 09:35:40|4943|4942.5|4943.5|4943|4943.5|4943|4943|4942.5|755
1651743350000|2022-05-05 09:35:50|4944|4943.5|4947.5|4947|4948|4947|4944|4943.5|1302
1651743360000|2022-05-05 09:36:00|4947|4946.5|4946.5|4946|4947.5|4946.5|4946.5|4946|299
1651743370000|2022-05-05 09:36:10|4946|4945.5|4946.5|4946|4946.5|4946|4946|4945.5|587
1651743380000|2022-05-05 09:36:20||4945.5||4946||4946||4945.5|128
1651743390000|2022-05-05 09:36:30|4947|4946.5|4947|4946|4948|4947|4947|4946|306
1651743400000|2022-05-05 09:36:40|4947.5|4946.5|4947.5|4947|4948|4947.5|4946.5|4946|1795
1651743410000|2022-05-05 09:36:50|4947|4946.5|4947|4946|4948|4947|4946.5|4946|809
1651743420000|2022-05-05 09:37:00||4946.5||4946||4946.5||4946|0
1651743430000|2022-05-05 09:37:10|4946.5|4946.5|4947|4946|4947|4946.5|4946.5|4946|127
1651743440000|2022-05-05 09:37:20|4946.5|4943.5|4945|4944|4946.5|4945|4943|4942.5|11583
1651743450000|2022-05-05 09:37:30|4944.5|4943.5|4942|4941.5|4945|4944|4942|4941|3023
1651743460000|2022-05-05 09:37:40|4941.5|4941|4941.5|4940.5|4942|4941.5|4941.5|4940.5|824
1651743470000|2022-05-05 09:37:50|4941|4940|4943.5|4943|4943.5|4943|4940.5|4939.5|1638
1651743480000|2022-05-05 09:38:00|4944|4943.5|4945|4944.5|4946|4945|4943.5|4943.5|182
1651743490000|2022-05-05 09:38:10|4944.5|4944|4945|4944|4945.5|4944.5|4944|4943|1122
1651743500000|2022-05-05 09:38:20|4944.5|4943.5|4944.5|4944|4944.5|4944|4944.5|4943|230
1651743510000|2022-05-05 09:38:30|4945|4944.5|4946|4945|4946.5|4945.5|4944.5|4944.5|312
1651743520000|2022-05-05 09:38:40|4946.5|4945.5|4947.5|4946.5|4947.5|4946.5|4946.5|4945.5|323
1651743530000|2022-05-05 09:38:50|4948|4947|4947|4946|4948|4947|4946.5|4945.5|1292
1651743540000|2022-05-05 09:39:00|4947.5|4946.5|4948|4947|4948|4947.5|4947.5|4945.5|542
1651743550000|2022-05-05 09:39:10|4947.5|4946.5|4947|4946.5|4947.5|4947|4947|4946.5|334
1651743560000|2022-05-05 09:39:20|4946.5|4945.5|4946|4945.5|4946.5|4946|4946|4945.5|237
1651743570000|2022-05-05 09:39:30|4945.5|4945|4943.5|4943|4945.5|4945|4943.5|4942.5|656
1651743580000|2022-05-05 09:39:40|4944|4942.5|4944|4943|4944|4943.5|4943.5|4942.5|205
1651743590000|2022-05-05 09:39:50|4943.5|4942.5|4943.5|4943|4943.5|4943|4943.5|4942.5|0
1651743600000|2022-05-05 09:40:00|4943|4942.5|4942.5|4942|4943|4942.5|4942.5|4941.5|480
1651743610000|2022-05-05 09:40:10|4943|4942.5|4943.5|4943|4943.5|4943|4943|4942.5|264
1651743620000|2022-05-05 09:40:20|4943|4942|4942.5|4942|4943|4942.5|4942.5|4941.5|328
1651743630000|2022-05-05 09:40:30|4942|4941.5|4942|4941.5|4942.5|4942|4942|4941.5|724
1651743640000|2022-05-05 09:40:40|4941.5|4941|4941|4940.5|4941.5|4941|4941|4940|685
1651743650000|2022-05-05 09:40:50|4941.5|4941|4943|4942|4943|4942|4941.5|4941|510
1651743660000|2022-05-05 09:41:00|4942.5|4941.5|4942|4941.5|4942.5|4941.5|4941.5|4941|285
1651743670000|2022-05-05 09:41:10|4941.5|4941|4941.5|4941|4942|4941|4941.5|4941|267
1651743680000|2022-05-05 09:41:20|4942|4941.5|4942|4941|4942.5|4941.5|4942|4941|238
1651743690000|2022-05-05 09:41:30|4941.5|4940.5|4941.5|4941|4941.5|4941|4941|4940.5|352
1651743700000|2022-05-05 09:41:40|4941|4940.5|4941.5|4941|4941.5|4941|4941|4940.5|811
1651743710000|2022-05-05 09:41:50|4942|4941.5|4941.5|4941|4942|4941.5|4941.5|4941|467
1651743720000|2022-05-05 09:42:00|4942||4942||4942||4942||80
1651743730000|2022-05-05 09:42:10|4941.5|4940.5|4941|4940.5|4941.5|4941|4940.5|4940|1253
1651743740000|2022-05-05 09:42:20|4941.5|4941|4941|4940.5|4942|4941.5|4940.5|4940|809
1651743750000|2022-05-05 09:42:30|4940.5|4940|4941|4940|4942.5|4941|4939.5|4939|9611
1651743760000|2022-05-05 09:42:40|4941.5|4940.5|4940|4939|4941.5|4941|4940|4939|1484
1651743770000|2022-05-05 09:42:50|4939.5|4939.5|4937.5|4936.5|4940|4939.5|4937|4936.5|819
1651743780000|2022-05-05 09:43:00|4938|4937|4937.5|4937|4938.5|4937.5|4937.5|4937|267
1651743790000|2022-05-05 09:43:10|4937|4936.5|4936.5|4935.5|4937|4936.5|4936.5|4935|409
1651743800000|2022-05-05 09:43:20|4936|4935|4935.5|4935|4936.5|4935|4935.5|4935|443
1651743810000|2022-05-05 09:43:30|4935|4933.5|4935|4934.5|4935|4934.5|4934.5|4933.5|1897
1651743820000|2022-05-05 09:43:40|4935.5|4935|4935|4934.5|4935.5|4935|4935|4934.5|651
1651743830000|2022-05-05 09:43:50|4934.5|4934|4936|4935|4936|4935|4934|4933|1642
1651743840000|2022-05-05 09:44:00|4935.5|4935.5|4937|4936|4937.5|4936.5|4935.5|4935.5|746
1651743850000|2022-05-05 09:44:10|4936.5|4936.5|4938.5|4937.5|4938.5|4938|4936.5|4936.5|389
1651743860000|2022-05-05 09:44:20|4938|4938|4937.5|4937|4938.5|4938|4937.5|4937|276
1651743870000|2022-05-05 09:44:30|4938|4937.5|4938|4937.5|4938|4937.5|4938|4937.5|444
1651743880000|2022-05-05 09:44:40|4938.5|4938|4940|4939|4940|4939|4938.5|4938|430
1651743890000|2022-05-05 09:44:50|4939.5|4938.5|4938|4937.5|4939.5|4938.5|4937.5|4937|1432
1651743900000|2022-05-05 09:45:00|4938.5|4938|4938|4937.5|4938.5|4938|4938|4937.5|343
1651743910000|2022-05-05 09:45:10|4937.5|4937|4938|4937.5|4938.5|4937.5|4937.5|4937|558
1651743920000|2022-05-05 09:45:20|4937.5|4937|4938|4937.5|4938|4937.5|4937.5|4937|581
1651743940000|2022-05-05 09:45:40|4938.5|4938|4937.5|4937|4938.5|4938|4937|4936.5|2330
1651743960000|2022-05-05 09:46:00|4938|4937.5|4938.5|4938|4938.5|4938|4938|4937|232
1651743980000|2022-05-05 09:46:20|4938|4937.5|4938|4937.5|4938|4937.5|4937.5|4936.5|1278
1651743990000|2022-05-05 09:46:30|4938.5|4938|4939|4938.5|4939|4938.5|4938.5|4938|627
1651744000000|2022-05-05 09:46:40|4939.5|4939|4939.5|4938.5|4941.5|4941|4939.5|4938.5|17143
1651744010000|2022-05-05 09:46:50|4939|4939|4939|4938.5|4939.5|4939|4939|4938.5|317
1651744020000|2022-05-05 09:47:00|4938.5|4938|4937.5|4936.5|4939|4938.5|4937|4936|3327
1651744030000|2022-05-05 09:47:10||4937||4937||4937||4937|0
1651744040000|2022-05-05 09:47:20|4938|4937.5|4939.5|4938.5|4939.5|4939|4938|4937|1647
1651744050000|2022-05-05 09:47:30|4939|4939|4939.5|4939|4939.5|4939|4939|4939|224
1651744060000|2022-05-05 09:47:40|||||||||378
1651744070000|2022-05-05 09:47:50|4940|4939.5|4940|4939.5|4940.5|4939.5|4940|4939.5|522
1651744080000|2022-05-05 09:48:00|4940.5|4940|4941|4940.5|4941.5|4940.5|4940.5|4940|621
1651744090000|2022-05-05 09:48:10|4940.5|4940|4940|4939.5|4940.5|4940|4940|4939.5|1082
1651744100000|2022-05-05 09:48:20|4940.5|4940|4941|4940.5|4941|4940.5|4940|4940|143
1651744110000|2022-05-05 09:48:30|||||||||25
1651744120000|2022-05-05 09:48:40|4940.5|4940|4939|4938|4940.5|4940|4938.5|4937.5|2847
1651744130000|2022-05-05 09:48:50|4938.5|4937.5|4938.5|4937.5|4938.5|4938|4938.5|4937.5|120
1651744140000|2022-05-05 09:49:00|4938|4938|4937.5|4936.5|4938|4938|4937.5|4936.5|1883
1651744150000|2022-05-05 09:49:10|4937|4936|4936|4935.5|4937|4936|4935.5|4935|261
1651744160000|2022-05-05 09:49:20|4935.5|4935|4936|4935|4936|4935|4935.5|4935|461
1651744170000|2022-05-05 09:49:30|4935.5|4934.5|4935|4934.5|4936|4935.5|4935|4934|1136
1651744180000|2022-05-05 09:49:40|4935.5|4935|4932.5|4932|4935.5|4935|4932|4931.5|3160
1651744190000|2022-05-05 09:49:50|4933|4932.5|4933|4932.5|4933|4932.5|4933|4932.5|323
1651744200000|2022-05-05 09:50:00|4932.5|4932|4932.5|4932|4932.5|4932|4932.5|4931.5|373
1651744210000|2022-05-05 09:50:10|4933|4932.5|4932|4931.5|4933.5|4933|4931.5|4931|1583
1651744220000|2022-05-05 09:50:20|4932.5|4932|4932|4931.5|4932.5|4932|4931.5|4931|620
1651744230000|2022-05-05 09:50:30|4931.5|4931|4932|4931.5|4932|4931.5|4931.5|4931|720
1651744240000|2022-05-05 09:50:40|4931.5|4931|4934|4933.5|4934.5|4933.5|4931.5|4931|1102
1651744250000|2022-05-05 09:50:50|4934.5|4934|4934.5|4934|4934.5|4934|4934|4934|107
1651744260000|2022-05-05 09:51:00|4934|4933.5|4934|4933.5|4934|4934|4934|4933.5|201
1651744270000|2022-05-05 09:51:10|4934.5|4933|4934.5|4934|4934.5|4934|4933.5|4933|1280
1651744280000|2022-05-05 09:51:20|4935|4934.5|4935.5|4935|4936|4935|4935|4934.5|793
1651744290000|2022-05-05 09:51:30|4936||4935.5||4936||4935.5||0
1651744300000|2022-05-05 09:51:40|4936||4936||4936||4936||288
1651744310000|2022-05-05 09:51:50|4935.5|4934.5|4939|4938.5|4939.5|4938.5|4935.5|4934.5|2309
1651744320000|2022-05-05 09:52:00|4938.5|4938|4938.5|4938|4939|4938.5|4938.5|4938|457
1651744330000|2022-05-05 09:52:10|4938|4937.5|4938|4937|4938.5|4938|4937.5|4937|984
1651744340000|2022-05-05 09:52:20|4937.5|4937.5|4939|4938|4939|4938.5|4936.5|4936|1140
1651744350000|2022-05-05 09:52:30|4938.5|4937.5|4940|4939.5|4940.5|4939.5|4938.5|4937.5|178
1651744360000|2022-05-05 09:52:40|4939.5|4939|4939.5|4939|4940|4939|4939.5|4939|630
1651744370000|2022-05-05 09:52:50|4940|4939.5|4942|4941.5|4942.5|4941.5|4940|4939.5|517
1651744380000|2022-05-05 09:53:00|4941.5|4941|4943|4942|4944.5|4943.5|4941|4940.5|1830
1651744390000|2022-05-05 09:53:10|4942.5|4942.5|4941.5|4940.5|4942.5|4942.5|4941|4940.5|1825
1651744400000|2022-05-05 09:53:20|4941|4940|4941|4940|4941|4940.5|4939|4938.5|2680
1651744410000|2022-05-05 09:53:30|4940.5|4940.5|4941|4940|4941.5|4940.5|4940.5|4939.5|289
1651744420000|2022-05-05 09:53:40|4940.5|4940.5|4941|4940.5|4941|4940.5|4940.5|4940|0
1651744430000|2022-05-05 09:53:50|4941.5|4941|4944|4943.5|4945|4943.5|4941.5|4941|266
1651744440000|2022-05-05 09:54:00|4943.5|4943|4943|4942.5|4943.5|4943|4942.5|4942|503
1651744450000|2022-05-05 09:54:10|4943.5|4943|4945.5|4945|4946|4945|4943.5|4943|736
1651744460000|2022-05-05 09:54:20|4945|4944.5|4945|4944.5|4945.5|4945|4945|4944.5|627
1651744470000|2022-05-05 09:54:30|4944.5|4944|4942.5|4942|4944.5|4944|4942.5|4942|442
1651744480000|2022-05-05 09:54:40|4943|4942.5|4942.5|4942|4943.5|4942.5|4941|4940|2698
1651744490000|2022-05-05 09:54:50|4943|4941.5|4942.5|4942|4943.5|4942.5|4942.5|4941.5|301
1651744500000|2022-05-05 09:55:00|4943|4941.5|4942.5|4941.5|4943|4942.5|4942.5|4941.5|710
1651744510000|2022-05-05 09:55:10||4942||4942||4942||4941.5|0
1651744520000|2022-05-05 09:55:20|4942|4941.5|4940.5|4939.5|4942|4941.5|4940|4939.5|1321
1651744530000|2022-05-05 09:55:30|4940|4940|4940.5|4940|4940.5|4940|4940|4939.5|190
1651744540000|2022-05-05 09:55:40|4940|4939.5|4941.5|4940.5|4941.5|4941|4940|4939.5|667
1651744550000|2022-05-05 09:55:50|4941|4940|4941.5|4941|4941.5|4941|4941|4940|1
1651744560000|2022-05-05 09:56:00|4942|4941.5|4942.5|4941.5|4942.5|4941.5|4942|4941.5|523
1651744570000|2022-05-05 09:56:10|4942|4942|4944|4943|4944.5|4944|4942|4941.5|4841
1651744580000|2022-05-05 09:56:20|4943.5|4943.5|4944.5|4944|4944.5|4944|4943.5|4943|649
1651744590000|2022-05-05 09:56:30|4944|4943.5|4944|4943.5|4944|4943.5|4944|4943|514
1651744600000|2022-05-05 09:56:40|4943.5|4943|4944.5|4943.5|4944.5|4943.5|4942.5|4942|725
1651744610000|2022-05-05 09:56:50|4944|4943|4944|4943.5|4944.5|4944|4943.5|4943|515
1651744620000|2022-05-05 09:57:00|4944.5|4944|4944.5|4944|4945|4944.5|4944.5|4944|519
1651744630000|2022-05-05 09:57:10|4945|4943.5|4942.5|4941.5|4945|4943.5|4942.5|4941.5|2186
1651744640000|2022-05-05 09:57:20|4943|4941|4943|4942|4943|4942.5|4942|4941|1133
1651744650000|2022-05-05 09:57:30|4942.5|4941.5|4942.5|4942|4942.5|4942|4942.5|4941.5|530
1651744660000|2022-05-05 09:57:40|4943|4942.5|4940.5|4939.5|4943|4942.5|4940.5|4939.5|1822
1651744670000|2022-05-05 09:57:50|4940|4939|4939|4938|4940|4939|4937.5|4936.5|2016
1651744680000|2022-05-05 09:58:00|4938.5|4938.5|4939|4938.5|4939.5|4939|4938.5|4938|337
1651744690000|2022-05-05 09:58:10|4938.5|4938|4938.5|4937.5|4938.5|4938.5|4938.5|4937.5|274
1651744700000|2022-05-05 09:58:20|4939|4938|4938.5|4938|4939.5|4938.5|4938.5|4938|515
1651744710000|2022-05-05 09:58:30|4938|4937.5|4937.5|4937|4938.5|4938|4936.5|4935.5|3052
1651744720000|2022-05-05 09:58:40|4938|4936.5|4937.5|4936.5|4939|4938|4937.5|4936.5|470
1651744730000|2022-05-05 09:58:50|4937|4936|4937|4936.5|4937.5|4936.5|4936.5|4936|230
1651744740000|2022-05-05 09:59:00|4936.5|4936|4937.5|4937|4938|4937|4936.5|4936|194
1651744750000|2022-05-05 09:59:10|4937|4936.5|4937.5|4936.5|4938.5|4937.5|4937|4936|705
1651744760000|2022-05-05 09:59:20|4937|4936|4937.5|4936.5|4938|4937|4937|4936|359
1651744770000|2022-05-05 09:59:30|4938|4937|4938|4937|4938.5|4938|4937|4936|2630
1651744780000|2022-05-05 09:59:40|4938.5|4937.5|4938|4937|4939.5|4938.5|4937.5|4936.5|1545
1651744790000|2022-05-05 09:59:50|4937.5|4936.5|4937|4936.5|4938|4937.5|4937|4936|1667
1651744800000|2022-05-05 10:00:00|4936.5|4936|4937.5|4936.5|4937.5|4937|4936.5|4935.5|1597
1651744810000|2022-05-05 10:00:10|4938|4937|4936.5|4935.5|4938.5|4938|4936.5|4935.5|1113
1651744820000|2022-05-05 10:00:20|4937|4936|4937.5|4936.5|4937.5|4937|4936.5|4935.5|561
1651744830000|2022-05-05 10:00:30|4938|4937|4939|4938.5|4939.5|4938.5|4937|4936.5|399
1651744840000|2022-05-05 10:00:40|4939.5|4939|4940.5|4940|4941|4940|4939|4938.5|133
1651744850000|2022-05-05 10:00:50|4941|4939.5|4941|4940|4942|4941|4940.5|4939.5|184
1651744860000|2022-05-05 10:01:00|4941.5|4940.5|4939.5|4938.5|4942|4941|4938.5|4938|748
1651744870000|2022-05-05 10:01:10|4939|4939|4938|4937|4940|4939|4938|4937|947
1651744880000|2022-05-05 10:01:20|4938.5|4937.5|4938.5|4937.5|4939|4938|4938|4937|317
1651744890000|2022-05-05 10:01:30|4938|4938|4938.5|4937.5|4939.5|4938.5|4938|4937.5|238
1651744900000|2022-05-05 10:01:40|4939|4938|4939|4938.5|4939.5|4938.5|4938.5|4938|0
1651744910000|2022-05-05 10:01:50|4939.5|4938|4939.5|4938.5|4939.5|4938.5|4938.5|4937.5|561
1651744920000|2022-05-05 10:02:00|4939|4939|4940.5|4940|4940.5|4940|4939|4939|47
1651744930000|2022-05-05 10:02:10|4941|4940.5|4943.5|4942|4943.5|4942|4941|4940.5|335
1651744940000|2022-05-05 10:02:20|4943|4941.5|4942.5|4941.5|4943|4942|4942|4941.5|500
1651744950000|2022-05-05 10:02:30|4943|4942|4943.5|4943|4944|4943|4942.5|4941.5|204
1651744960000|2022-05-05 10:02:40|4944|4943.5|4945|4944|4945|4944.5|4941.5|4940.5|5503
1651744970000|2022-05-05 10:02:50|4945.5|4944.5|4945.5|4945|4945.5|4945|4945|4944.5|249
1651744980000|2022-05-05 10:03:00|4945|4944.5|4945|4944.5|4945.5|4945|4945|4944.5|270
1651744990000|2022-05-05 10:03:10|4945.5|4945|4945.5|4945|4945.5|4945|4945|4944.5|711
1651745000000|2022-05-05 10:03:20|4945|4944.5|4945|4944.5|4946|4945|4945|4944.5|1036
1651745010000|2022-05-05 10:03:30|4944.5|4944|4944|4943|4945|4944.5|4944|4943|1976
1651745020000|2022-05-05 10:03:40|4943.5|4942.5|4944|4942.5|4944|4943.5|4943|4942|1802
1651745030000|2022-05-05 10:03:50|4944.5|4943|4944|4943|4944.5|4943.5|4944|4942.5|355
1651745040000|2022-05-05 10:04:00|4943.5|4942.5|4945|4944.5|4945|4944.5|4943|4942.5|452
1651745050000|2022-05-05 10:04:10|4944.5|4944|4945.5|4944.5|4945.5|4944.5|4944.5|4943.5|595
1651745060000|2022-05-05 10:04:20|4946|4945|4947|4946|4947.5|4946.5|4945.5|4945|124
1651745070000|2022-05-05 10:04:30|4946.5|4945.5|4948|4947|4948.5|4947.5|4946.5|4945.5|418
1651745080000|2022-05-05 10:04:40|4947.5|4946.5|4944.5|4943.5|4947.5|4946.5|4944.5|4943.5|1211
1651745090000|2022-05-05 10:04:50|4945|4944|4949|4948.5|4949|4948.5|4945|4944|8495
1651745100000|2022-05-05 10:05:00|4948.5|4948|4948.5|4947.5|4948.5|4948.5|4948|4947.5|358
1651745110000|2022-05-05 10:05:10|4949|4948|4949|4948|4949.5|4948.5|4948.5|4947.5|647
1651745120000|2022-05-05 10:05:20|4948.5|4947.5|4949|4948.5|4949|4948.5|4948.5|4947.5|398
1651745130000|2022-05-05 10:05:30|4948.5|4948|4947.5|4947|4948.5|4948|4947.5|4947|1563
1651745140000|2022-05-05 10:05:40|4947|4946.5|4945|4944.5|4947.5|4947|4944|4943.5|8669
1651745150000|2022-05-05 10:05:50|4945.5|4945|4945|4944.5|4945.5|4945|4945|4944.5|716
1651745160000|2022-05-05 10:06:00|4944.5|4944|4945|4944|4945|4944|4944|4942.5|1059
1651745170000|2022-05-05 10:06:10|4944.5|4944.5|4945|4944|4945|4944.5|4944.5|4944|706
1651745180000|2022-05-05 10:06:20|4945.5|4944.5|4945.5|4945|4945.5|4945|4944.5|4944|2180
1651745190000|2022-05-05 10:06:30|4946|4945.5|4945|4944.5|4946.5|4945.5|4943.5|4943|3762
1651745200000|2022-05-05 10:06:40|4945.5|4945|4946.5|4945.5|4946.5|4946|4945.5|4945|2113
1651745210000|2022-05-05 10:06:50||4946||4945.5||4946||4945.5|7
1651745220000|2022-05-05 10:07:00|4946|4946|4946.5|4946|4946.5|4946|4946|4945.5|248
1651745230000|2022-05-05 10:07:10|4947|4946.5|4948|4947|4948.5|4947.5|4946.5|4945.5|1571
1651745240000|2022-05-05 10:07:20|4948.5|4947.5|4948.5|4948|4949.5|4948.5|4948.5|4947.5|222
1651745250000|2022-05-05 10:07:30|4949|4948.5|4949.5|4949|4949.5|4949|4948|4947.5|1686
1651745260000|2022-05-05 10:07:40|4949|4948.5|4949|4948|4949.5|4948.5|4948|4947.5|318
1651745270000|2022-05-05 10:07:50|4948.5|4948.5|4949.5|4948.5|4950|4949|4948.5|4948.5|432
1651745280000|2022-05-05 10:08:00|4950|4949|4950|4949.5|4950|4949.5|4950|4949|103
1651745290000|2022-05-05 10:08:10|4949.5|4949|4948|4947.5|4949.5|4949|4947.5|4947|1467
1651745300000|2022-05-05 10:08:20|4947.5|4947|4948|4947|4948|4947.5|4947.5|4947|41
1651745310000|2022-05-05 10:08:30|4947.5|4947.5|4947|4946.5|4948|4947.5|4947|4946.5|414
1651745320000|2022-05-05 10:08:40|4947.5|4947|4948.5|4948|4949|4948.5|4947.5|4946.5|618
1651745330000|2022-05-05 10:08:50|4949|4948.5|4948.5|4947.5|4949.5|4948.5|4948|4947|760
1651745340000|2022-05-05 10:09:00|4949|4948|4948.5|4948|4949.5|4948.5|4948.5|4948|290
1651745350000|2022-05-05 10:09:10|4949|4947.5|4947.5|4947|4949|4948.5|4947.5|4946.5|879
1651745360000|2022-05-05 10:09:20||4946.5||4947||4947||4946.5|0
1651745370000|2022-05-05 10:09:30|4948|4947.5|4947|4946|4948|4947.5|4946.5|4945.5|2313
1651745380000|2022-05-05 10:09:40|4946.5|4946.5|4946.5|4946|4947.5|4946.5|4946.5|4945.5|683
1651745390000|2022-05-05 10:09:50|4947|4946.5|4947|4946.5|4947.5|4946.5|4946.5|4946.5|281
1651745400000|2022-05-05 10:10:00|4946.5|4946|4947|4946|4947|4946.5|4946.5|4946|270
1651745410000|2022-05-05 10:10:10|4947.5|4946.5|4947.5|4947|4948.5|4947.5|4947.5|4946|648
1651745420000|2022-05-05 10:10:20|4947|4946.5|4946|4945|4947|4946.5|4945.5|4944.5|1213
1651745430000|2022-05-05 10:10:30||4945.5||4945.5||4945.5||4945|0
1651745440000|2022-05-05 10:10:40||4945||4945.5||4945.5||4945|153
1651745450000|2022-05-05 10:10:50|4946.5|4946|4945.5|4945|4946.5|4946|4945.5|4944.5|369
1651745460000|2022-05-05 10:11:00|4945|4944.5|4944.5|4944|4945|4945|4944|4943.5|679
1651745470000|2022-05-05 10:11:10|4945||4944.5||4945||4944.5||11
1651745480000|2022-05-05 10:11:20|4945|4944.5|4944|4943.5|4945|4944.5|4944|4943.5|233
1651745490000|2022-05-05 10:11:30|4943.5|4943|4944|4943|4944|4943.5|4943|4942.5|1497
1651745500000|2022-05-05 10:11:40|4943.5|4943.5|4945|4944.5|4945.5|4944.5|4943.5|4943|671
1651745510000|2022-05-05 10:11:50|4945.5|4945|4945|4944.5|4946|4945|4944.5|4944|802
1651745520000|2022-05-05 10:12:00|4945.5|4944|4946.5|4946|4947|4946|4945|4944|505
1651745530000|2022-05-05 10:12:10|4947|4946.5|4948.5|4948|4948.5|4948|4947|4946|668
1651745540000|2022-05-05 10:12:20|4949|4947.5|4949.5|4949|4950|4949.5|4949|4947.5|1646
1651745550000|2022-05-05 10:12:30|4950|4948.5|4950|4949.5|4950|4949.5|4949|4948|437
1651745560000|2022-05-05 10:12:40|4949.5|4949|4949.5|4949|4950|4949|4949|4948.5|837
1651745570000|2022-05-05 10:12:50|4949|4948.5|4949|4948.5|4949|4948.5|4948.5|4948|842
1651745580000|2022-05-05 10:13:00|4949.5|4949|4949.5|4948.5|4950|4949.5|4949.5|4948.5|873
1651745590000|2022-05-05 10:13:10|4950|4949|4949.5|4949|4950|4949.5|4949.5|4948.5|894
1651745600000|2022-05-05 10:13:20|||||||||2
1651745610000|2022-05-05 10:13:30|4950|4949.5|4953.5|4953|4954|4953|4950|4949.5|2183
1651745620000|2022-05-05 10:13:40|4954|4953.5|4955|4954|4955|4954.5|4953.5|4953|1158
1651745630000|2022-05-05 10:13:50|4954.5|4953.5|4953.5|4953|4954.5|4953.5|4953.5|4953|1669
1651745640000|2022-05-05 10:14:00|4953|4952.5|4954.5|4953.5|4954.5|4954|4953|4952.5|938
1651745650000|2022-05-05 10:14:10|4954|4953|4953.5|4952.5|4954.5|4953.5|4953.5|4952.5|3
1651745660000|2022-05-05 10:14:20|4953|4953|4953.5|4953|4953.5|4953|4953|4952.5|144
1651745670000|2022-05-05 10:14:30|4953|4952.5|4953|4952.5|4953|4952.5|4952.5|4952|2030
1651745680000|2022-05-05 10:14:40|4953.5|4953|4953.5|4952.5|4954.5|4953.5|4953.5|4952.5|530
1651745690000|2022-05-05 10:14:50|4953|4952|4953.5|4953|4953.5|4953|4952.5|4952|1505
1651745700000|2022-05-05 10:15:00|4954|4953.5|4953|4952.5|4954|4953.5|4953|4952.5|912
1651745710000|2022-05-05 10:15:10|||||||||200
1651745720000|2022-05-05 10:15:20|4952.5|4952|4952.5|4952|4953.5|4952.5|4952.5|4952|1404
1651745730000|2022-05-05 10:15:30|4953|4951.5|4954.5|4953.5|4954.5|4953.5|4952.5|4951.5|1668
1651745740000|2022-05-05 10:15:40|4955|4954|4953.5|4953|4955|4954|4953.5|4953|609
1651745750000|2022-05-05 10:15:50|4953|4952.5|4953.5|4952.5|4953.5|4953|4953|4952|683
1651745760000|2022-05-05 10:16:00|4953|4953|4954|4953.5|4954|4953.5|4953|4952|375
1651745770000|2022-05-05 10:16:10|4954.5|4954|4954.5|4953.5|4955|4954.5|4954.5|4953.5|519
1651745780000|2022-05-05 10:16:20|4954|4953|4952.5|4952|4954.5|4953|4952|4951.5|1155
1651745790000|2022-05-05 10:16:30|4953|4952.5|4952.5|4951.5|4954|4953|4952.5|4951.5|340
1651745800000|2022-05-05 10:16:40|4953|4952|4953|4952|4953|4952.5|4953|4952|83
1651745810000|2022-05-05 10:16:50|4952.5|4951.5|4953.5|4952.5|4953.5|4953|4952.5|4951.5|166
1651745820000|2022-05-05 10:17:00|4953|4953|4953.5|4952.5|4953.5|4953|4953|4952|25
1651745830000|2022-05-05 10:17:10|4953|4953|4953|4952.5|4953.5|4953|4953|4952.5|21
1651745840000|2022-05-05 10:17:20|4954|4953|4953.5|4953|4954|4953|4953.5|4953|368
1651745850000|2022-05-05 10:17:30|4953|4952.5|4953|4952.5|4953.5|4952.5|4953|4952.5|409
1651745860000|2022-05-05 10:17:40|4953.5|4953|4953.5|4953|4953.5|4953|4953|4953|449
1651745870000|2022-05-05 10:17:50|4954|4953.5|4953.5|4953|4954|4953.5|4953.5|4953|360
1651745880000|2022-05-05 10:18:00|4954|4953.5|4954|4953.5|4954|4953.5|4954|4953.5|335
1651745890000|2022-05-05 10:18:10|4953.5|4953|4954|4953.5|4954|4953.5|4953.5|4953|556
1651745900000|2022-05-05 10:18:20|4954.5|4954|4955|4954.5|4955.5|4955|4954.5|4954|588
1651745910000|2022-05-05 10:18:30|4954.5|4954|4954.5|4953.5|4955|4954|4954|4953.5|1345
1651745920000|2022-05-05 10:18:40|4954|4953|4953|4952|4954|4953|4952.5|4951.5|914
1651745930000|2022-05-05 10:18:50|4952.5|4951.5|4952.5|4951.5|4953.5|4952.5|4952|4951.5|680
1651745940000|2022-05-05 10:19:00||4952||4952||4952||4951.5|0
1651745950000|2022-05-05 10:19:10|4953|4952.5|4953.5|4952.5|4953.5|4953|4953|4952.5|117
1651745960000|2022-05-05 10:19:20|4954|4953|4954.5|4953.5|4954.5|4954|4953.5|4953|465
1651745970000|2022-05-05 10:19:30|4954|4954|4954.5|4954|4955.5|4954|4954|4954|277
1651745980000|2022-05-05 10:19:40|4955|4954.5|4954.5|4954|4956|4955|4954.5|4954|1031
1651745990000|2022-05-05 10:19:50|4954|4953.5|4950.5|4950|4954|4953.5|4950.5|4949.5|1772
1651746000000|2022-05-05 10:20:00|4950|4949.5|4948|4947|4950.5|4949.5|4946.5|4946|2400
1651746010000|2022-05-05 10:20:10|4948.5|4947.5|4948.5|4947.5|4948.5|4948|4948|4947.5|1038
1651746020000|2022-05-05 10:20:20|4948|4948|4946.5|4946|4948.5|4948|4945.5|4945|2287
1651746030000|2022-05-05 10:20:30|4946|4945.5|4948|4947.5|4948.5|4948|4945.5|4945|738
1651746040000|2022-05-05 10:20:40|4948.5|4948|4949.5|4948.5|4950|4949|4948.5|4948|225
1651746050000|2022-05-05 10:20:50|4949|4948|4949|4948|4949|4948|4948.5|4948|468
1651746060000|2022-05-05 10:21:00|4948.5|4948.5|4949.5|4948.5|4949.5|4948.5|4948.5|4948|166
1651746070000|2022-05-05 10:21:10|4950|4949|4950.5|4950|4951|4950|4950|4949|742
1651746090000|2022-05-05 10:21:30|4950|4949.5|4950.5|4949.5|4950.5|4950|4950|4949.5|530
1651746100000|2022-05-05 10:21:40|4950|4949|4952|4951.5|4952|4951.5|4949.5|4948.5|1835
1651746110000|2022-05-05 10:21:50|4951.5|4951|4952.5|4951.5|4953|4952|4951|4950.5|517
1651746120000|2022-05-05 10:22:00|4953|4952|4951|4950.5|4953|4952|4951|4950.5|268
1651746130000|2022-05-05 10:22:10|4951.5|4951|4950.5|4949.5|4952|4951|4950.5|4949.5|772
1651746140000|2022-05-05 10:22:20|4951|4950|4951|4950|4951|4950.5|4950|4949.5|148
1651746150000|2022-05-05 10:22:30|4950.5|4950.5|4951.5|4951|4951.5|4951|4950.5|4950|377
1651746160000|2022-05-05 10:22:40|4952|4951.5|4952.5|4952|4952.5|4952|4952|4951.5|60
1651746190000|2022-05-05 10:23:10|4953|4952.5|4954|4953.5|4954.5|4953.5|4953|4952.5|1214
1651746200000|2022-05-05 10:23:20|4954.5|4953|4953|4952.5|4954.5|4953|4952.5|4952|1071
1651746210000|2022-05-05 10:23:30|4953.5|4952|4952.5|4952|4953.5|4952|4952.5|4952|146
1651746220000|2022-05-05 10:23:40|4952|4951.5|4952|4951.5|4952|4951.5|4952|4951|585
1651746230000|2022-05-05 10:23:50|4952.5|4952|4954|4953.5|4954|4953.5|4952.5|4951.5|511
1651746240000|2022-05-05 10:24:00|4954.5|4954|4955|4954.5|4955.5|4955|4954.5|4953.5|782
1651746250000|2022-05-05 10:24:10|4955.5|4955|4955.5|4954.5|4955.5|4955|4954.5|4954|769
1651746260000|2022-05-05 10:24:20|4955|4954|4955.5|4955|4955.5|4955|4955|4954|11
1651746270000|2022-05-05 10:24:30|4956|4955.5|4956|4955|4956.5|4955.5|4955.5|4955|567
1651746280000|2022-05-05 10:24:40|4955.5|4954.5|4955|4954.5|4955.5|4954.5|4955|4954|299
1651746290000|2022-05-05 10:24:50|4954.5|4954|4953.5|4953|4954.5|4954|4953.5|4953|1180
1651746300000|2022-05-05 10:25:00|4954|4953.5|4954.5|4954|4954.5|4954|4954|4953.5|83
1651746310000|2022-05-05 10:25:10|4955|4954.5|4954|4953.5|4955.5|4955|4954|4953.5|335
1651746320000|2022-05-05 10:25:20|4954.5|4954|4954.5|4954|4954.5|4954|4954|4954|41
1651746330000|2022-05-05 10:25:30|||||||||5
1651746340000|2022-05-05 10:25:40|4955|4954.5|4955.5|4955|4955.5|4955|4955|4954|933
1651746350000|2022-05-05 10:25:50|4955|4954.5|4956.5|4956|4956.5|4956|4955|4954.5|211
1651746360000|2022-05-05 10:26:00|4956|4955.5|4958.5|4957.5|4958.5|4957.5|4956|4955.5|601
1651746370000|2022-05-05 10:26:10|4958|4957|4957.5|4957|4958.5|4957|4957.5|4957|336
1651746380000|2022-05-05 10:26:20|4958|4957.5|4957.5|4957|4958|4957.5|4957.5|4957|620
1651746390000|2022-05-05 10:26:30|4957|4956.5|4956.5|4955.5|4957.5|4957|4956|4955.5|729
1651746400000|2022-05-05 10:26:40|4956|4956|4956.5|4956|4956.5|4956|4956|4955.5|378
1651746420000|2022-05-05 10:27:00|4956|4955.5|4957|4956.5|4958|4957|4956|4955.5|867
1651746430000|2022-05-05 10:27:10|4957.5|4957|4958.5|4958|4958.5|4958|4957.5|4957|444
1651746440000|2022-05-05 10:27:20|4959|4958.5|4958.5|4958|4959|4958.5|4958.5|4958|150
1651746450000|2022-05-05 10:27:30|4959|4958.5|4959|4958|4959|4958.5|4958.5|4958|17
1651746460000|2022-05-05 10:27:40|4958.5|4958.5|4959.5|4959|4960|4959|4958.5|4958|2325
1651746470000|2022-05-05 10:27:50|4960|4959.5|4959.5|4959|4960|4959.5|4959.5|4959|437
1651746480000|2022-05-05 10:28:00|4960|4958.5|4960.5|4960|4960.5|4960|4960|4958.5|951
1651746490000|2022-05-05 10:28:10|4961|4960.5|4960|4959.5|4962|4960.5|4960|4959.5|1710
1651746500000|2022-05-05 10:28:20|4960.5|4960|4960.5|4960|4961|4960|4960|4959.5|199
1651746510000|2022-05-05 10:28:30|4961|4959.5|4959.5|4959|4961.5|4960.5|4959.5|4959|1730
1651746520000|2022-05-05 10:28:40|4960|4959.5|4960|4959.5|4960|4959.5|4959.5|4959|442
1651746530000|2022-05-05 10:28:50|4959.5|4959|4960|4959.5|4960|4959.5|4959|4957.5|1481
1651746540000|2022-05-05 10:29:00|4960.5|4960|4960|4959.5|4960.5|4960|4960|4959.5|482
1651746550000|2022-05-05 10:29:10|4960.5|4960|4960.5|4960|4960.5|4960|4960|4959.5|82
1651746560000|2022-05-05 10:29:20|4960|4959.5|4960.5|4960|4960.5|4960|4960|4959.5|355
1651746570000|2022-05-05 10:29:30|4960|4959.5|4960.5|4960|4960.5|4960|4960|4959.5|275
1651746580000|2022-05-05 10:29:40|4960|4959.5|4961|4960.5|4962|4960.5|4960|4959.5|551
1651746590000|2022-05-05 10:29:50|4960.5|4960|4961|4960|4961|4960|4960.5|4960|466
1651746600000|2022-05-05 10:30:00|4960.5|4959.5|4961|4960.5|4961|4960.5|4960.5|4959.5|736
1651746610000|2022-05-05 10:30:10|4961.5|4960|4960.5|4960|4961.5|4960.5|4960.5|4960|673
1651746620000|2022-05-05 10:30:20|4961|4960.5|4961.5|4960.5|4961.5|4960.5|4961|4960.5|186
1651746630000|2022-05-05 10:30:30|4962|4961|4961.5|4961|4962|4961|4961.5|4961|29
1651746640000|2022-05-05 10:30:40|4961|4960.5|4961.5|4960.5|4961.5|4960.5|4960.5|4960|1152
1651746650000|2022-05-05 10:30:50|4961|4961|4961.5|4961|4961.5|4961|4961|4960.5|31
1651746660000|2022-05-05 10:31:00|4961|4960.5|4960.5|4960|4961|4960.5|4960.5|4960|530
1651746670000|2022-05-05 10:31:10|4961|4960.5|4961|4960|4961.5|4960.5|4960.5|4960|741
1651746680000|2022-05-05 10:31:20|4960.5|4960.5|4959|4958.5|4961|4960.5|4958.5|4958|1123
1651746690000|2022-05-05 10:31:30|4959.5|4959|4959|4958.5|4959.5|4959|4958.5|4958|377
1651746700000|2022-05-05 10:31:40|4958.5|4958|4958.5|4958|4959|4958.5|4958.5|4958|233
1651746710000|2022-05-05 10:31:50|4959|4958.5|4958.5|4957.5|4959|4958.5|4957|4956|3716
1651746720000|2022-05-05 10:32:00|4959|4958|4958.5|4957.5|4959|4958|4958.5|4957.5|0
1651746730000|2022-05-05 10:32:10|4958|4957|4957.5|4957|4958.5|4958|4957.5|4956.5|503
1651746740000|2022-05-05 10:32:20|4958|4956.5|4958|4957.5|4958.5|4957.5|4957|4956.5|985
1651746750000|2022-05-05 10:32:30|4957.5|4957|4956.5|4955.5|4958|4957.5|4956|4955|1783
1651746760000|2022-05-05 10:32:40|4956|4956|4957.5|4957|4957.5|4957|4956|4956|494
1651746770000|2022-05-05 10:32:50|4958|4957.5|4957|4956.5|4958.5|4957.5|4957|4956.5|316
1651746780000|2022-05-05 10:33:00|4956.5|4956|4957|4956|4957.5|4957|4956.5|4956|727
1651746790000|2022-05-05 10:33:10|4957.5|4956.5|4956.5|4955.5|4957.5|4956.5|4956|4955.5|185
1651746800000|2022-05-05 10:33:20|4957|4956|4956.5|4956|4957|4956|4956.5|4956|206
1651746810000|2022-05-05 10:33:30|4957|4956.5|4958.5|4958|4959|4958|4956.5|4956|1865
1651746820000|2022-05-05 10:33:40|4959|4958.5|4959.5|4959|4960|4959|4959|4958.5|0
1651746830000|2022-05-05 10:33:50|4959|4958.5|4959.5|4958.5|4959.5|4958.5|4959|4958|581
1651746840000|2022-05-05 10:34:00|4960|4959|4959.5|4959|4961|4960.5|4959.5|4959|350
1651746850000|2022-05-05 10:34:10|4959|4958.5|4958.5|4958|4959|4958.5|4958.5|4958|240
1651746860000|2022-05-05 10:34:20|4958|4957.5|4960|4959|4960|4959.5|4958|4957|753
1651746870000|2022-05-05 10:34:30|4960.5|4959.5|4960.5|4959.5|4960.5|4960|4960|4959|246
1651746880000|2022-05-05 10:34:40|4960|4959|4959.5|4958.5|4960|4959.5|4959|4958.5|1055
1651746890000|2022-05-05 10:34:50|4959|4959|4960|4959|4960|4959.5|4959|4958.5|294
1651746900000|2022-05-05 10:35:00|4959.5|4958.5|4959|4958|4959.5|4958.5|4959|4958|741
1651746910000|2022-05-05 10:35:10|4958.5|4958.5|4958|4957|4958.5|4958.5|4957|4956|1711
1651746920000|2022-05-05 10:35:20|4957.5|4957.5|4955|4954|4957.5|4957.5|4955|4953.5|5232
1651746930000|2022-05-05 10:35:30|4954.5|4953.5|4956.5|4955.5|4957|4956|4954.5|4953.5|805
1651746940000|2022-05-05 10:35:40|4956|4955|4956|4955|4956.5|4956|4955.5|4954.5|620
1651746950000|2022-05-05 10:35:50|4956.5|4955.5|4957.5|4956.5|4957.5|4957|4956|4955|1
1651746960000|2022-05-05 10:36:00|4958|4957|4958|4957.5|4958.5|4957.5|4958|4957|50
1651746970000|2022-05-05 10:36:10|4957.5|4957|4957.5|4957|4958|4957|4957.5|4957|129
1651746980000|2022-05-05 10:36:20|4958|4957.5|4958.5|4958|4958.5|4958|4958|4957.5|34
1651746990000|2022-05-05 10:36:30|4959|4958.5|4960|4959|4960|4959|4959|4958|174
1651747000000|2022-05-05 10:36:40|4960.5|4959.5|4960|4959|4961|4960|4959.5|4959|502
1651747010000|2022-05-05 10:36:50|4960.5|4959.5|4961|4960|4961|4960|4960|4959.5|64
1651747020000|2022-05-05 10:37:00|4960.5|4960.5|4961|4960.5|4961|4960.5|4960.5|4960|0
1651747040000|2022-05-05 10:37:20|4960.5|4960|4961|4960.5|4961|4960.5|4960.5|4960|644
1651747050000|2022-05-05 10:37:30|4961.5||4961.5||4961.5||4961.5||148
1651747060000|2022-05-05 10:37:40|4961||4961.5||4961.5||4961||0
1651747070000|2022-05-05 10:37:50|4961|4961|4963.5|4962.5|4964|4963.5|4961|4961|2463
1651747080000|2022-05-05 10:38:00|4963|4962|4962.5|4961.5|4963.5|4962|4962|4961.5|916
1651747090000|2022-05-05 10:38:10|4962|4962|4962.5|4962|4963|4962.5|4962|4961.5|349
1651747100000|2022-05-05 10:38:20|4962|4961.5|4961.5|4961|4962|4961.5|4961.5|4960.5|472
1651747110000|2022-05-05 10:38:30|4962|4961.5|4963|4962|4963|4962|4961.5|4961|242
1651747120000|2022-05-05 10:38:40|4962.5|4961.5|4961.5|4961|4962.5|4961.5|4961.5|4961|228
1651747130000|2022-05-05 10:38:50|4962|4961.5|4963.5|4962.5|4964|4963|4962|4961|600
1651747140000|2022-05-05 10:39:00|4964|4963|4964.5|4964|4965|4964|4963.5|4962.5|589
1651747160000|2022-05-05 10:39:20|4965|4964.5|4965|4964|4965.5|4964.5|4964.5|4964|795
1651747170000|2022-05-05 10:39:30|4964.5|4963.5|4964.5|4963.5|4964.5|4963.5|4963.5|4963|758
1651747180000|2022-05-05 10:39:40|4964|4964|4964|4963|4964|4964|4963|4962|1193
1651747190000|2022-05-05 10:39:50|4963.5|4963.5|4963.5|4963|4964|4963.5|4963.5|4963|550
1651747200000|2022-05-05 10:40:00|4964|4963.5|4964|4963.5|4964|4963.5|4964|4963.5|372
1651747210000|2022-05-05 10:40:10|4963.5|4963|4963|4962.5|4963.5|4963|4962.5|4961.5|2471
1651747220000|2022-05-05 10:40:20|4963.5|4963|4964.5|4963.5|4965|4964.5|4963.5|4963|350
1651747230000|2022-05-05 10:40:30|4964||4964.5||4964.5||4964||137
1651747240000|2022-05-05 10:40:40||4964||4964||4964||4964|0
1651747250000|2022-05-05 10:40:50|4964|4963.5|4964|4963.5|4964.5|4963.5|4964|4963|700
1651747260000|2022-05-05 10:41:00|4964.5|4964|4964.5|4964|4965|4964|4964.5|4964|434
1651747270000|2022-05-05 10:41:10||4963.5||4964||4964||4963.5|0
1651747280000|2022-05-05 10:41:20|||||||||47
1651747290000|2022-05-05 10:41:30|4964|4963.5|4964.5|4964|4964.5|4964|4964|4963.5|1061
1651747300000|2022-05-05 10:41:40|4964|4963.5|4964|4963.5|4964|4963.5|4963.5|4963|629
1651747310000|2022-05-05 10:41:50|4964.5|4963|4963|4962|4964.5|4963.5|4962.5|4962|1151
1651747320000|2022-05-05 10:42:00|4962.5|4961.5|4962|4961.5|4962.5|4961.5|4962|4961|532
1651747330000|2022-05-05 10:42:10|4962.5|4962|4960|4959|4962.5|4962|4960|4959|1579
1651747340000|2022-05-05 10:42:20|4959.5||4959.5||4959.5||4959.5||142
1651747350000|2022-05-05 10:42:30|4960|4959.5|4960|4959|4961.5|4961|4960|4959|1993
1651747360000|2022-05-05 10:42:40|4959.5|4959.5|4960|4959.5|4960|4959.5|4959.5|4959|573
1651747370000|2022-05-05 10:42:50|4960.5|4960|4960|4959|4960.5|4960|4960|4959|1
1651747380000|2022-05-05 10:43:00||4959.5||4959.5||4959.5||4959|188
1651747390000|2022-05-05 10:43:10|4960.5|4959|4960|4959|4960.5|4960|4959.5|4959|1628
1651747400000|2022-05-05 10:43:20|4959.5|4959.5|4959.5|4959|4959.5|4959.5|4959.5|4959|0
1651747410000|2022-05-05 10:43:30|4959|4958.5|4959.5|4958.5|4959.5|4959|4959|4958.5|927
1651747420000|2022-05-05 10:43:40|4959|4959|4959|4958.5|4959|4959|4959|4958.5|0
1651747430000|2022-05-05 10:43:50|4959.5|4959|4959.5|4959|4959.5|4959|4959.5|4958.5|343
1651747440000|2022-05-05 10:44:00|4959|4958.5|4960|4959|4960|4959|4959|4958.5|1006
1651747450000|2022-05-05 10:44:10|4960.5|4959.5|4960.5|4960|4960.5|4960|4960.5|4959|363
1651747460000|2022-05-05 10:44:20|4960|4959.5|4960.5|4960|4960.5|4960|4960|4959.5|730
1651747470000|2022-05-05 10:44:30|4960|4959.5|4958.5|4957.5|4960.5|4959.5|4957.5|4957|3243
1651747480000|2022-05-05 10:44:40|4958|4957|4957.5|4957|4958|4957.5|4957.5|4957|0
1651747490000|2022-05-05 10:44:50|4958|4957.5|4958.5|4957.5|4958.5|4958|4958|4957.5|1026
1651747500000|2022-05-05 10:45:00|4958|4958|4958.5|4957.5|4958.5|4958|4958|4957.5|636
1651747510000|2022-05-05 10:45:10|4959|4958|4959.5|4958.5|4959.5|4958.5|4959|4958|716
1651747520000|2022-05-05 10:45:20|4959|4958|4959|4958.5|4959.5|4958.5|4959|4958|311
1651747550000|2022-05-05 10:45:50|4959.5|4959|4960|4959|4960|4959|4959.5|4959|133
1651747560000|2022-05-05 10:46:00|4959.5|4959.5|4960|4959.5|4960|4959.5|4959.5|4958.5|801
1651747570000|2022-05-05 10:46:10|4959.5|4959|4958.5|4957.5|4959.5|4959|4958|4957|1640
1651747580000|2022-05-05 10:46:20|4958||4958||4958.5||4958||72
1651747590000|2022-05-05 10:46:30|4958.5||4958.5||4958.5||4958.5||139
1651747600000|2022-05-05 10:46:40|4958|4958|4958|4957.5|4958|4958|4957.5|4957|1082
1651747610000|2022-05-05 10:46:50|4957.5|4957|4957.5|4957|4958|4957.5|4957.5|4957|173
1651747620000|2022-05-05 10:47:00|4958|4957.5|4959|4958|4959|4958|4958|4957.5|606
1651747630000|2022-05-05 10:47:10|4958.5|4957.5|4957|4956.5|4958.5|4957.5|4957|4956.5|1633
1651747640000|2022-05-05 10:47:20|4957.5|4956|4958|4957.5|4958|4957.5|4956.5|4956|430
1651747650000|2022-05-05 10:47:30|4958.5|4958|4958.5|4958|4959|4958.5|4958.5|4958|196
1651747660000|2022-05-05 10:47:40|4959|4958.5|4959|4958.5|4959|4958.5|4959|4958.5|34
1651747670000|2022-05-05 10:47:50|4959.5|4959|4960|4959.5|4960|4959.5|4959.5|4959|363
1651747680000|2022-05-05 10:48:00|4960.5|4960|4961|4960|4961|4960|4960.5|4960|211
1651747690000|2022-05-05 10:48:10|4961.5|4960.5|4962.5|4962|4963|4962.5|4961.5|4960.5|453
1651747700000|2022-05-05 10:48:20|4963|4961.5|4963|4962|4963|4962.5|4963|4961.5|653
1651747710000|2022-05-05 10:48:30|4962.5|4962.5|4962|4961.5|4963|4962.5|4962|4961.5|745
1651747720000|2022-05-05 10:48:40|4961.5|4961|4962|4961.5|4963|4962.5|4961.5|4961|1747
1651747730000|2022-05-05 10:48:50|4962.5|4962|4962.5|4962|4963|4962|4962.5|4962|70
1651747740000|2022-05-05 10:49:00|4962|4961.5|4962|4961.5|4962|4962|4962|4961.5|0
1651747750000|2022-05-05 10:49:10|4962.5|4962|4964|4963.5|4964|4963.5|4962.5|4962|754
1651747760000|2022-05-05 10:49:20|4963.5|4963|4964|4963|4964|4963|4963.5|4963|273
1651747770000|2022-05-05 10:49:30|4963.5|4962.5|4963.5|4963|4964|4963|4963|4962.5|508
1651747780000|2022-05-05 10:49:40|||||||||50
1651747790000|2022-05-05 10:49:50|4963|4962.5|4963|4962.5|4963.5|4962.5|4962.5|4962|1231
1651747800000|2022-05-05 10:50:00|4962.5|4962|4963|4962.5|4963|4962.5|4962.5|4962|72
1651747810000|2022-05-05 10:50:10|4963.5|4963|4964|4963.5|4965|4964|4963|4963|757
1651747820000|2022-05-05 10:50:20|4963.5|4963|4963.5|4963|4963.5|4963|4963|4962.5|393
1651747830000|2022-05-05 10:50:30|4964|4963.5|4964.5|4964|4964.5|4964|4964|4963.5|231
1651747850000|2022-05-05 10:50:50|4965|4964.5|4964|4963.5|4965.5|4964.5|4964|4963.5|1591
1651747860000|2022-05-05 10:51:00|4963.5|4963|4965|4964|4965.5|4964.5|4963.5|4963|2241
1651747870000|2022-05-05 10:51:10|4965.5|4964.5|4965.5|4965|4965.5|4965|4965|4964.5|716
1651747880000|2022-05-05 10:51:20|4965|4964.5|4965|4964|4965|4964.5|4964.5|4964|795
1651747890000|2022-05-05 10:51:30|4964.5|4964.5|4963.5|4962.5|4964.5|4964.5|4963|4962.5|811
1651747900000|2022-05-05 10:51:40|4963|4962|4963|4962.5|4963|4962.5|4962|4961.5|700
1651747910000|2022-05-05 10:51:50|||||||||148
1651747920000|2022-05-05 10:52:00|4962.5|4962|4963.5|4962.5|4963.5|4962.5|4962.5|4962|586
1651747930000|2022-05-05 10:52:10|4963||4963||4963.5||4963||2
1651747940000|2022-05-05 10:52:20|4963.5|4963|4963|4962.5|4963.5|4963|4963|4962.5|139
1651747950000|2022-05-05 10:52:30|4963.5|4963|4963.5|4963|4963.5|4963|4963.5|4962.5|363
1651747960000|2022-05-05 10:52:40|4963|4962.5|4963.5|4963|4963.5|4963|4963|4962.5|279
1651747980000|2022-05-05 10:53:00|4963|4962.5|4965|4964.5|4965|4964.5|4963|4962.5|1570
1651747990000|2022-05-05 10:53:10|4965.5|4965|4966.5|4965.5|4966.5|4965.5|4965.5|4965|274
1651748000000|2022-05-05 10:53:20|4966|4966|4965|4964.5|4966.5|4966|4965|4964.5|1224
1651748010000|2022-05-05 10:53:30|4964.5|4964|4964.5|4964|4964.5|4964|4964|4963.5|761
1651748020000|2022-05-05 10:53:40|4964|4963.5|4963|4962|4965|4964.5|4962.5|4961.5|3268
1651748030000|2022-05-05 10:53:50|4962.5|4962.5|4964|4963|4964|4963.5|4962.5|4962|592
1651748040000|2022-05-05 10:54:00|4964.5|4963.5|4964.5|4963.5|4965|4964|4964.5|4963|416
1651748050000|2022-05-05 10:54:10|4965|4964|4963|4962.5|4965|4964.5|4963|4962.5|627
1651748060000|2022-05-05 10:54:20|4962.5|4962|4963|4962.5|4963|4962.5|4962.5|4962|352
1651748070000|2022-05-05 10:54:30|4962.5|4962|4963|4962.5|4963|4962.5|4962.5|4962|738
1651748080000|2022-05-05 10:54:40|4962.5|4962|4962.5|4962|4962.5|4962|4962.5|4962|518
1651748090000|2022-05-05 10:54:50|4963|4962.5|4963|4962.5|4963.5|4962.5|4962.5|4962|1215
1651748100000|2022-05-05 10:55:00|4963.5|4963|4964|4963|4964|4963.5|4963.5|4962.5|790
1651748110000|2022-05-05 10:55:10||4963.5||4963.5||4963.5||4963.5|0
1651748120000|2022-05-05 10:55:20|4963.5|4963|4963.5|4963|4964|4963.5|4963.5|4963|848
1651748130000|2022-05-05 10:55:30|4963|4962.5|4961|4960|4963|4962.5|4961|4960|6180
1651748140000|2022-05-05 10:55:40|4960.5|4960.5|4961.5|4961|4962|4961.5|4960.5|4960.5|1392
1651748150000|2022-05-05 10:55:50|4961|4960.5|4961.5|4961|4962|4961.5|4960.5|4960|438
1651748160000|2022-05-05 10:56:00||4960.5||4961||4961||4960.5|0
1651748170000|2022-05-05 10:56:10|4962|4961.5|4962.5|4962|4962.5|4962|4961.5|4961|794
1651748180000|2022-05-05 10:56:20|4963|4962.5|4965.5|4964.5|4965.5|4964.5|4963|4962.5|1739
1651748190000|2022-05-05 10:56:30|4965|4964|4964.5|4963.5|4965.5|4964|4964|4963.5|1086
1651748200000|2022-05-05 10:56:40|4964|4964|4964.5|4964|4964.5|4964|4964|4964|0
1651748210000|2022-05-05 10:56:50|4965|4964.5|4965.5|4965|4966|4965.5|4965|4964.5|707
1651748220000|2022-05-05 10:57:00|4965|4964.5|4965.5|4964.5|4965.5|4965|4964|4963.5|2129
1651748230000|2022-05-05 10:57:10|4965|4964|4964.5|4964|4965.5|4964.5|4964.5|4964|432
1651748240000|2022-05-05 10:57:20|4965|4964.5|4961|4960.5|4965|4964.5|4959.5|4959|3527
1651748250000|2022-05-05 10:57:30|4961.5|4961|4963|4962.5|4963.5|4962.5|4961|4961|210
1651748260000|2022-05-05 10:57:40|4962.5|4962|4964|4963|4964|4963|4962.5|4962|757
1651748270000|2022-05-05 10:57:50|4963.5|4963.5|4964|4963|4964|4963.5|4963.5|4962.5|610
1651748280000|2022-05-05 10:58:00|4964.5|4963.5|4965|4964|4965|4964|4964.5|4963.5|249
1651748290000|2022-05-05 10:58:10|4964.5|4964.5|4964.5|4964|4965|4964.5|4964.5|4964|135
1651748300000|2022-05-05 10:58:20|4965|4964.5|4964.5|4964|4965|4964.5|4964.5|4964|833
1651748310000|2022-05-05 10:58:30|4964|4963.5|4964.5|4964|4965|4964.5|4964|4963.5|782
1651748320000|2022-05-05 10:58:40|4964|4962|4965|4964.5|4965|4964.5|4963|4962|3143
1651748330000|2022-05-05 10:58:50|4965.5|4965|4966|4965|4966|4965|4965.5|4965|133
1651748340000|2022-05-05 10:59:00|4966.5|4965.5|4966.5|4966|4967|4966|4966.5|4965.5|66
1651748350000|2022-05-05 10:59:10|4966|4965.5|4964|4963.5|4966|4965.5|4964|4963|853
1651748360000|2022-05-05 10:59:20|4964.5|4964|4964.5|4963.5|4964.5|4964|4964|4963.5|181
1651748370000|2022-05-05 10:59:30|4964|4961|4960.5|4960|4964|4962.5|4960.5|4959.5|5866
1651748380000|2022-05-05 10:59:40|4961|4960.5|4961.5|4961|4962|4961|4960.5|4960.5|172
1651748390000|2022-05-05 10:59:50|4961|4960.5|4961|4960|4963.5|4963|4960|4959|3527
1651748400000|2022-05-05 11:00:00|4960.5|4959|4958.5|4957|4962|4960.5|4957|4955.5|7196
1651748410000|2022-05-05 11:00:10|4959.5|4957.5|4961|4960.5|4962.5|4961.5|4959|4957.5|6030
1651748420000|2022-05-05 11:00:20|4961.5|4961|4966|4965.5|4967|4965.5|4961.5|4960.5|2158
1651748430000|2022-05-05 11:00:30|4966.5|4966|4966|4965|4967.5|4966.5|4965.5|4964.5|860
1651748440000|2022-05-05 11:00:40|4966.5|4965.5|4967.5|4966.5|4968|4967|4966|4965|145
1651748450000|2022-05-05 11:00:50|4967|4967|4966|4965|4967.5|4967|4965.5|4965|565
1651748460000|2022-05-05 11:01:00|4966.5|4965.5|4966|4965|4967.5|4966.5|4965.5|4964.5|796
1651748470000|2022-05-05 11:01:10|4966.5|4965.5|4966.5|4965.5|4967|4966.5|4966.5|4964.5|0
1651748480000|2022-05-05 11:01:20|4966|4965|4963.5|4962.5|4966|4965.5|4963|4962|8138
1651748490000|2022-05-05 11:01:30|4964|4963|4965|4964|4965|4964|4963.5|4962.5|938
1651748500000|2022-05-05 11:01:40|4965.5|4964.5|4965|4964|4965.5|4964.5|4964.5|4964|380
1651748510000|2022-05-05 11:01:50|4965.5|4964.5|4963.5|4962.5|4965.5|4964.5|4963|4962.5|1225
1651748520000|2022-05-05 11:02:00|4964|4963|4964.5|4963.5|4965|4964|4963.5|4962.5|433
1651748530000|2022-05-05 11:02:10|4964|4964|4965|4964|4965.5|4964.5|4963.5|4963|393
1651748540000|2022-05-05 11:02:20|4965.5|4964.5|4965.5|4964.5|4965.5|4965|4965.5|4964.5|0
1651748550000|2022-05-05 11:02:30|4966|4965|4967.5|4966.5|4967.5|4967|4966|4965|734
1651748560000|2022-05-05 11:02:40|4967|4966|4966.5|4966|4967.5|4966.5|4965.5|4964.5|894
1651748570000|2022-05-05 11:02:50|4967|4965.5|4967|4966.5|4967|4966.5|4967|4965.5|104
1651748580000|2022-05-05 11:03:00|4967.5|4967|4967.5|4967|4968|4967.5|4967|4966.5|808
1651748590000|2022-05-05 11:03:10|4967|4966|4963.5|4963|4967|4966|4962.5|4962|6409
1651748600000|2022-05-05 11:03:20|4964|4963.5|4964.5|4963.5|4965|4964.5|4962.5|4961.5|2542
1651748610000|2022-05-05 11:03:30|4965|4964|4967.5|4967|4968|4967.5|4965|4964|1537
1651748620000|2022-05-05 11:03:40|4968|4967.5|4967|4966.5|4969|4968|4965|4964.5|1695
1651748630000|2022-05-05 11:03:50|4967.5|4967|4971.5|4970.5|4972.5|4972|4967.5|4967|28006
1651748640000|2022-05-05 11:04:00|4971|4971|4970|4969|4971.5|4971|4969.5|4969|2859
1651748650000|2022-05-05 11:04:10|4969.5|4968.5|4966|4965|4970|4968.5|4965.5|4964.5|5645
1651748660000|2022-05-05 11:04:20|4965.5|4964.5|4968|4967.5|4968|4967.5|4965.5|4964.5|437
1651748670000|2022-05-05 11:04:30|4968.5|4968|4967.5|4966.5|4969|4968|4967.5|4966.5|260
1651748680000|2022-05-05 11:04:40|4968|4967|4965.5|4964.5|4969.5|4969|4965.5|4964.5|1989
1651748690000|2022-05-05 11:04:50|4966|4965|4968|4967.5|4968.5|4968|4966|4965|454
1651748700000|2022-05-05 11:05:00|4968.5|4968|4971.5|4970.5|4971.5|4971|4968.5|4968|594
1651748710000|2022-05-05 11:05:10|4971|4971|4971|4970.5|4972|4971|4971|4970|497
1651748720000|2022-05-05 11:05:20|4970.5|4970|4971|4970|4971|4970|4969.5|4968.5|428
1651748730000|2022-05-05 11:05:30|4970.5|4969.5|4970.5|4970|4971|4970.5|4970.5|4969.5|350
1651748740000|2022-05-05 11:05:40|4971|4970.5|4971.5|4971|4971.5|4971|4971|4970|172
1651748750000|2022-05-05 11:05:50|4972|4971.5|4972|4971.5|4973|4971.5|4971.5|4971|0
1651748760000|2022-05-05 11:06:00|4972.5|4972|4973|4972.5|4974|4973|4972.5|4972|578
1651748770000|2022-05-05 11:06:10|4973.5||4973||4973.5||4973||298
1651748780000|2022-05-05 11:06:20|4973.5|4973|4972.5|4972|4974|4973|4972.5|4972|712
1651748790000|2022-05-05 11:06:30|4973|4972.5|4974|4973|4974|4973|4972.5|4972|733
1651748800000|2022-05-05 11:06:40|4973.5|4972.5|4974|4973|4974.5|4973.5|4973|4972|1325
1651748810000|2022-05-05 11:06:50||4973.5||4973||4973.5||4973|150
1651748820000|2022-05-05 11:07:00|4973.5|4972.5|4973|4972|4973.5|4972.5|4971.5|4970.5|3174
1651748830000|2022-05-05 11:07:10|4973.5|4972.5|4974.5|4973.5|4975|4974|4973.5|4972|706
1651748840000|2022-05-05 11:07:20|4975|4974|4974|4973|4975|4974|4973.5|4973|799
1651748850000|2022-05-05 11:07:30|4974.5|4973.5|4975|4974|4975|4974|4974|4973|832
1651748860000|2022-05-05 11:07:40|4975.5|4974.5|4976.5|4975.5|4977.5|4976|4975.5|4974|10376
1651748870000|2022-05-05 11:07:50|4976|4975|4974|4973|4976|4975|4973.5|4973|2287
1651748880000|2022-05-05 11:08:00|4973.5|4972.5|4972.5|4971.5|4974|4973|4972|4970.5|1453
1651748890000|2022-05-05 11:08:10|4973|4972|4973.5|4972.5|4973.5|4973|4973|4972|986
1651748900000|2022-05-05 11:08:20|4974|4973|4974|4973|4974|4973.5|4974|4973|217
1651748910000|2022-05-05 11:08:30|4973.5|4972.5|4973.5|4972.5|4973.5|4973|4973.5|4972.5|666
1651748920000|2022-05-05 11:08:40||4973||4973||4973||4973|8
1651748930000|2022-05-05 11:08:50|4974|4972.5|4973|4972|4974|4973|4972.5|4972|1986
1651748940000|2022-05-05 11:09:00|4973.5|4972.5|4973|4972|4973.5|4973|4973|4972|1401
1651748950000|2022-05-05 11:09:10|4972.5|4971.5|4971|4970.5|4972.5|4972|4971|4970|1409
1651748960000|2022-05-05 11:09:20|4971.5|4971|4971.5|4971|4971.5|4971|4971|4970|257
1651748970000|2022-05-05 11:09:30|4972|4971.5|4972|4971.5|4972.5|4971.5|4972|4971.5|178
1651748980000|2022-05-05 11:09:40|4972.5|4972|4973.5|4973|4974|4973|4972.5|4972|815
1651748990000|2022-05-05 11:09:50|4973|4972.5|4973.5|4973|4973.5|4973|4973|4972.5|48
1651749000000|2022-05-05 11:10:00|4974|4973.5|4974|4973.5|4974.5|4973.5|4974|4973.5|715
1651749010000|2022-05-05 11:10:10|4973.5|4973|4973.5|4972.5|4974|4973.5|4973.5|4972.5|1058
1651749020000|2022-05-05 11:10:20|4973|4972|4972.5|4972|4973.5|4972.5|4972|4971|2243
1651749030000|2022-05-05 11:10:30|4973|4972.5|4973.5|4972.5|4973.5|4973|4973|4972.5|1013
1651749040000|2022-05-05 11:10:40||4973||4973||4973||4972.5|474
1651749050000|2022-05-05 11:10:50|4974|4973.5|4974.5|4974|4974.5|4974|4973.5|4973|978
1651749060000|2022-05-05 11:11:00|4975|4974.5|4976.5|4976|4977|4976|4975|4974.5|175
1651749070000|2022-05-05 11:11:10|4977|4976.5|4977|4976|4977.5|4976.5|4977|4976|283
1651749080000|2022-05-05 11:11:20|4977.5|4976.5|4977.5|4977|4978|4977|4977|4976.5|72
1651749090000|2022-05-05 11:11:30|4978|4977.5|4977|4976.5|4978.5|4977.5|4977|4976.5|346
1651749100000|2022-05-05 11:11:40|4976.5|4976|4976.5|4975.5|4976.5|4976|4976.5|4975.5|561
1651749110000|2022-05-05 11:11:50|4976|4975|4975.5|4974.5|4976|4975|4975.5|4974.5|902
1651749120000|2022-05-05 11:12:00|4975|4975|4975.5|4975|4975.5|4975|4975|4974.5|774
1651749130000|2022-05-05 11:12:10|4976|4975.5|4977|4976|4977|4976|4976|4975.5|1104
1651749140000|2022-05-05 11:12:20|4976.5|4976.5|4976.5|4976|4977|4976.5|4976.5|4976|417
1651749150000|2022-05-05 11:12:30|4977|4976.5|4975|4974.5|4977.5|4976.5|4975|4974.5|961
1651749160000|2022-05-05 11:12:40|4975.5|4975|4975|4974|4975.5|4975|4975|4974|1196
1651749170000|2022-05-05 11:12:50|4974.5|4973.5|4973|4972|4974.5|4973.5|4972.5|4971|719
1651749180000|2022-05-05 11:13:00|4973.5|4972.5|4974|4973.5|4974|4973.5|4973.5|4972.5|655
1651749190000|2022-05-05 11:13:10|4974.5|4973|4973.5|4973|4974.5|4973.5|4973|4972.5|588
1651749200000|2022-05-05 11:13:20|4973|4972.5|4970.5|4970|4973|4972.5|4968|4967|5996
1651749210000|2022-05-05 11:13:30|4971|4969.5|4971|4970.5|4971.5|4970.5|4969.5|4969|2240
1651749220000|2022-05-05 11:13:40|4971.5|4971|4971.5|4970.5|4971.5|4971|4971|4970.5|286
1651749230000|2022-05-05 11:13:50|4971|4970|4971.5|4970.5|4971.5|4971|4968|4967|5209
1651749240000|2022-05-05 11:14:00|4971|4971|4971|4970.5|4971|4971|4971|4970.5|0
1651749250000|2022-05-05 11:14:10|4971.5|4971|4971.5|4970.5|4972|4971.5|4970.5|4969.5|821
1651749260000|2022-05-05 11:14:20|4972|4971|4971|4970|4972|4971.5|4970.5|4970|481
1651749270000|2022-05-05 11:14:30||4970.5||4970||4970.5||4970|0
1651749280000|2022-05-05 11:14:40|4971.5|4970.5|4970.5|4970|4971.5|4971|4970.5|4970|524
1651749290000|2022-05-05 11:14:50|4970|4969.5|4971|4970|4971.5|4970.5|4970|4969.5|1551
1651749300000|2022-05-05 11:15:00|4970.5|4969.5|4969|4968.5|4970.5|4969.5|4967.5|4966.5|1635
1651749310000|2022-05-05 11:15:10|4969.5|4969|4969|4968|4970.5|4970|4968.5|4967.5|522
1651749320000|2022-05-05 11:15:20|4968.5|4968.5|4969|4968.5|4969.5|4968.5|4968.5|4968|170
1651749330000|2022-05-05 11:15:30|4969.5|4969|4968|4967.5|4969.5|4969|4968|4967.5|899
1651749340000|2022-05-05 11:15:40|4968.5|4968|4968.5|4967.5|4968.5|4968|4968|4967.5|159
1651749350000|2022-05-05 11:15:50|4968|4968|4967|4966|4968|4968|4966.5|4965.5|2288
1651749360000|2022-05-05 11:16:00|4966.5|4966.5|4966|4965|4966.5|4966.5|4965|4964.5|2055
1651749370000|2022-05-05 11:16:10|4965.5|4964.5|4965.5|4964.5|4966|4965|4965|4963.5|1918
1651749380000|2022-05-05 11:16:20|4965|4965|4964.5|4963.5|4965.5|4965|4964|4962.5|1403
1651749390000|2022-05-05 11:16:30|4964|4964|4965|4964|4965.5|4965|4964|4964|216
1651749400000|2022-05-05 11:16:40|4965.5|4964.5|4964.5|4963.5|4965.5|4965|4964|4963.5|1741
1651749410000|2022-05-05 11:16:50|4964|4964|4965.5|4964.5|4965.5|4965|4964|4963.5|236
1651749420000|2022-05-05 11:17:00|4966|4965|4965.5|4965|4966.5|4965.5|4965.5|4964.5|150
1651749430000|2022-05-05 11:17:10|4966|4965.5|4967|4966|4967|4966.5|4966|4965.5|624
1651749440000|2022-05-05 11:17:20|4966.5|4966.5|4966|4965|4966.5|4966.5|4965|4964.5|1089
1651749450000|2022-05-05 11:17:30|4965.5|4964.5|4965.5|4965|4966.5|4965|4965.5|4964.5|557
1651749460000|2022-05-05 11:17:40|4966|4964.5|4964.5|4963.5|4966|4964.5|4964.5|4963.5|248
1651749470000|2022-05-05 11:17:50|4964|4964|4965|4964.5|4965|4964.5|4964|4963.5|675
1651749480000|2022-05-05 11:18:00|4965.5|4965|4964.5|4964|4966|4965|4964.5|4964|474
1651749490000|2022-05-05 11:18:10|4965|4964.5|4965|4964|4965|4964.5|4964.5|4964|0
1651749500000|2022-05-05 11:18:20|4964.5|4964.5|4964.5|4963.5|4964.5|4964.5|4964|4963.5|419
1651749510000|2022-05-05 11:18:30|4964|4963|4962|4961.5|4964.5|4963|4961.5|4960.5|2925
1651749520000|2022-05-05 11:18:40|4962.5|4962|4963|4962|4963|4962.5|4961.5|4961|1862
1651749530000|2022-05-05 11:18:50|4962.5|4961.5|4963|4962|4963|4962.5|4962.5|4961.5|702
1651749540000|2022-05-05 11:19:00|4962.5|4961.5|4963|4962|4963|4962.5|4962.5|4961.5|150
1651749550000|2022-05-05 11:19:10|4962.5|4962.5|4964|4963.5|4964|4963.5|4962.5|4962.5|50
1651749560000|2022-05-05 11:19:20|4964.5|4964|4963.5|4963|4964.5|4964|4963.5|4962.5|280
1651749570000|2022-05-05 11:19:30|4964|4963.5|4964|4963.5|4964|4963.5|4964|4963|72
1651749580000|2022-05-05 11:19:40|4963.5|4963|4964|4963.5|4964|4963.5|4963.5|4963|319
1651749590000|2022-05-05 11:19:50|4964.5|4964|4964|4963|4964.5|4964|4963.5|4963|1126
1651749600000|2022-05-05 11:20:00||4963.5||4963.5||4963.5||4963|0
1651749610000|2022-05-05 11:20:10|4964.5|4964|4963|4962|4965.5|4964.5|4963|4962|1984
1651749620000|2022-05-05 11:20:20|4963.5|4962.5|4963|4962.5|4963.5|4963|4963|4962.5|154
1651749630000|2022-05-05 11:20:30|4963.5|4963|4963.5|4962.5|4965|4964|4963|4962.5|464
1651749640000|2022-05-05 11:20:40|4963|4962|4962|4961|4963|4962|4962|4961|259
1651749650000|2022-05-05 11:20:50|4961.5|4961.5|4962|4961.5|4962.5|4962|4961.5|4961.5|230
1651749660000|2022-05-05 11:21:00|4961.5|4961|4961.5|4960.5|4962|4961|4961|4960|1076
1651749670000|2022-05-05 11:21:10|4962|4961|4962.5|4961.5|4962.5|4961.5|4961.5|4961|631
1651749680000|2022-05-05 11:21:20|4962|4961|4962|4961.5|4962.5|4962|4961.5|4961|858
1651749690000|2022-05-05 11:21:30|4961.5|4961|4961.5|4961|4962|4961|4961|4960.5|952
1651749700000|2022-05-05 11:21:40|4962|4961.5|4963.5|4962.5|4963.5|4962.5|4961.5|4961.5|1376
1651749710000|2022-05-05 11:21:50|4964|4963|4964|4963.5|4964|4963.5|4964|4963|100
1651749720000|2022-05-05 11:22:00|4963.5|4963|4963.5|4963|4963.5|4963.5|4963.5|4963|0
1651749730000|2022-05-05 11:22:10|4963|4962.5|4962|4961|4963|4962.5|4961.5|4961|1240
1651749740000|2022-05-05 11:22:20|4961.5|4961.5|4963.5|4962.5|4963.5|4962.5|4961.5|4961|1151
1651749750000|2022-05-05 11:22:30|4964|4963|4963.5|4962.5|4964.5|4963.5|4963.5|4962.5|250
1651749760000|2022-05-05 11:22:40|4963|4963|4963.5|4963|4963.5|4963|4963|4962.5|201
1651749770000|2022-05-05 11:22:50|4964|4962.5|4964|4963.5|4964.5|4964|4963.5|4962.5|592
1651749780000|2022-05-05 11:23:00|4964.5|4963|4965|4964.5|4966|4965|4964.5|4963|1818
1651749790000|2022-05-05 11:23:10|4964.5|4964|4964.5|4964|4965.5|4964.5|4964.5|4963.5|447
1651749800000|2022-05-05 11:23:20|4965|4964.5|4965|4964|4965.5|4965|4965|4964|475
1651749810000|2022-05-05 11:23:30|4965.5|4964.5|4966|4965|4966|4965|4965.5|4964|526
1651749820000|2022-05-05 11:23:40|4965.5|4965.5|4965.5|4964.5|4966|4965.5|4965|4964.5|332
1651749830000|2022-05-05 11:23:50|4965|4964|4963|4962.5|4965|4964|4962.5|4962|3072
1651749840000|2022-05-05 11:24:00|4963.5|4963|4965|4964.5|4965|4964.5|4963.5|4963|146
1651749850000|2022-05-05 11:24:10|4965.5|4964|4965|4964.5|4965.5|4964.5|4965|4964|320
1651749860000|2022-05-05 11:24:20|4964.5|4964|4964.5|4963.5|4964.5|4964|4963.5|4963|1300
1651749870000|2022-05-05 11:24:30|4965|4964|4964.5|4964|4965.5|4964.5|4964.5|4964|100
1651749880000|2022-05-05 11:24:40|4965|4964.5|4965.5|4964.5|4965.5|4965|4965|4964|805
1651749890000|2022-05-05 11:24:50|4966|4965|4965.5|4965|4966.5|4965.5|4965.5|4965|784
1651749900000|2022-05-05 11:25:00|4966|4964.5|4964|4963.5|4966|4964.5|4963.5|4963|3930
1651749910000|2022-05-05 11:25:10|4964.5|4964|4965|4964.5|4966|4965|4964|4963.5|326
1651749920000|2022-05-05 11:25:20|4964.5|4964|4966|4965|4966|4965.5|4964|4963.5|2044
1651749930000|2022-05-05 11:25:30|4966.5|4965.5|4966|4965.5|4966.5|4965.5|4965.5|4965|322
1651749940000|2022-05-05 11:25:40|4966.5|4966|4966|4965.5|4966.5|4966|4966|4965.5|293
1651749950000|2022-05-05 11:25:50|4965.5|4965|4966|4965.5|4966|4965.5|4965.5|4965|278
1651749960000|2022-05-05 11:26:00|4966.5|4966|4967|4966.5|4967.5|4966.5|4966.5|4966|555
1651749970000|2022-05-05 11:26:10|4966.5|4966|4967|4966.5|4967|4966.5|4966.5|4966|411
1651749990000|2022-05-05 11:26:30|4967.5|4966|4967.5|4967|4967.5|4967|4967.5|4966|265
1651750000000|2022-05-05 11:26:40|4967|4966.5|4968.5|4968|4968.5|4968|4967|4966.5|847
1651750010000|2022-05-05 11:26:50|4968|4967.5|4968|4967.5|4968.5|4968|4968|4967.5|616
1651750020000|2022-05-05 11:27:00|4967.5|4967|4967.5|4966.5|4967.5|4967|4966.5|4966|1468
1651750030000|2022-05-05 11:27:10|4967|4967|4967|4966.5|4967.5|4967|4966.5|4966|827
1651750040000|2022-05-05 11:27:20|4967.5|4967|4967.5|4967|4968.5|4967.5|4967|4966.5|924
1651750050000|2022-05-05 11:27:30|4967|4966.5|4966.5|4966|4967.5|4966.5|4966.5|4965.5|458
1651750060000|2022-05-05 11:27:40|4967|4966.5|4966.5|4965.5|4967|4966.5|4966|4965.5|746
1651750070000|2022-05-05 11:27:50|4967|4966|4967|4966|4967|4966.5|4967|4965.5|81
1651750080000|2022-05-05 11:28:00|4967.5|4966.5|4968|4967.5|4968|4967.5|4967|4966.5|3338
1651750090000|2022-05-05 11:28:10|4967.5|4967|4967.5|4967|4968|4967.5|4967|4966.5|1510
1651750100000|2022-05-05 11:28:20|4967|4966.5|4964|4963.5|4967.5|4966.5|4964|4963|3527
1651750110000|2022-05-05 11:28:30|4963.5|4963|4961.5|4961|4963.5|4963.5|4961.5|4961|532
1651750120000|2022-05-05 11:28:40|4962|4961.5|4963.5|4963|4964|4963.5|4962|4961.5|917
1651750130000|2022-05-05 11:28:50|4963|4962.5|4963.5|4963|4964|4963|4963|4962|448
1651750140000|2022-05-05 11:29:00|4964|4963.5|4964|4963.5|4964|4963.5|4963.5|4963.5|365
1651750150000|2022-05-05 11:29:10|4964.5|4964|4964.5|4964|4965|4964.5|4964.5|4963.5|827
1651750160000|2022-05-05 11:29:20|4964|4963.5|4964|4963.5|4964.5|4964|4964|4963.5|421
1651750170000|2022-05-05 11:29:30|4963.5|4963|4963|4962.5|4964|4963|4962.5|4961.5|1635
1651750180000|2022-05-05 11:29:40|4963.5|4963|4963|4962.5|4964.5|4964|4963|4962|1088
1651750190000|2022-05-05 11:29:50|4963.5|4963|4963.5|4963|4964.5|4963.5|4963.5|4963|276
1651750200000|2022-05-05 11:30:00|4963|4962.5|4963|4962|4963.5|4963|4962.5|4962|705
1651750210000|2022-05-05 11:30:10|4963.5|4962.5|4963|4962.5|4964|4963|4963|4962|405
1651750220000|2022-05-05 11:30:20|4963.5|4963|4964|4963|4964|4963.5|4963.5|4963|422
1651750230000|2022-05-05 11:30:30|4963.5||4963.5||4963.5||4963.5||14
1651750240000|2022-05-05 11:30:40|4963|4962.5|4963.5|4962.5|4963.5|4962.5|4963|4962.5|549
1651750250000|2022-05-05 11:30:50|4963|4962|4962.5|4962|4963|4962.5|4962.5|4962|479
1651750260000|2022-05-05 11:31:00|4963|4962.5|4963|4962.5|4963.5|4963|4963|4962.5|1987
1651750270000|2022-05-05 11:31:10|4963.5|4963|4966|4965.5|4966.5|4966|4963.5|4963|3173
1651750280000|2022-05-05 11:31:20|4965.5|4965|4966.5|4966|4967|4966|4965.5|4965|1454
1651750290000|2022-05-05 11:31:30|4967|4966.5|4966.5|4966|4967|4966.5|4966.5|4966|334
1651750300000|2022-05-05 11:31:40|4966|4965.5|4967|4966|4967|4966|4966|4965.5|1003
1651750310000|2022-05-05 11:31:50|4967.5|4966.5|4969.5|4968.5|4970|4968.5|4967.5|4966.5|342
1651750320000|2022-05-05 11:32:00|4970|4969|4968|4967.5|4970|4969|4968|4967.5|1242
1651750330000|2022-05-05 11:32:10|4967.5|4967|4967.5|4967|4967.5|4967|4967|4966.5|512
1651750340000|2022-05-05 11:32:20|4967|4966.5|4968.5|4967.5|4968.5|4968|4967|4966.5|862
1651750350000|2022-05-05 11:32:30||4968||4968||4968||4968|4
1651750360000|2022-05-05 11:32:40|4968|4967.5|4968.5|4967.5|4968.5|4968|4968|4967.5|821
1651750370000|2022-05-05 11:32:50|4968||4968||4968||4968||0
1651750380000|2022-05-05 11:33:00|4968.5|4968|4968|4967.5|4968.5|4968|4968|4967.5|1692
1651750390000|2022-05-05 11:33:10|4967.5|4967|4968.5|4968|4968.5|4968|4967|4966.5|2127
1651750400000|2022-05-05 11:33:20|4968|4967.5|4969|4968|4969|4968.5|4967.5|4967|3229
1651750410000|2022-05-05 11:33:30|4969.5|4968.5|4966|4965|4969.5|4968.5|4966|4965|1918
1651750420000|2022-05-05 11:33:40|4966.5|4965.5|4965|4964|4967.5|4967|4964.5|4963|3067
1651750430000|2022-05-05 11:33:50|4965.5|4964.5|4964|4963|4965.5|4964.5|4963.5|4963|2352
1651750440000|2022-05-05 11:34:00|4963.5|4963.5|4966|4965|4966|4965|4963.5|4963|4012
1651750450000|2022-05-05 11:34:10|4966.5|4965.5|4966.5|4965.5|4966.5|4965.5|4965.5|4965|219
1651750460000|2022-05-05 11:34:20|4966|4965|4965.5|4965|4966.5|4965.5|4965|4964.5|1783
1651750470000|2022-05-05 11:34:30|4966|4965.5|4966|4965.5|4966|4965.5|4966|4965.5|114
1651750480000|2022-05-05 11:34:40|4966.5|4966|4967.5|4966.5|4968|4967|4966.5|4965.5|454
1651750490000|2022-05-05 11:34:50|4967|4966|4969|4968|4969|4968|4966.5|4966|836
1651750500000|2022-05-05 11:35:00|4968.5|4968.5|4968.5|4967.5|4969|4968.5|4967.5|4967|1056
1651750510000|2022-05-05 11:35:10|4968|4968|4968|4967.5|4968.5|4968|4968|4967.5|503
1651750520000|2022-05-05 11:35:20|4967.5|4967|4968.5|4968|4969|4968|4967|4966|1682
1651750530000|2022-05-05 11:35:30|4968|4967.5|4969|4968.5|4969|4968.5|4968|4967.5|96
1651750540000|2022-05-05 11:35:40|4969.5|4968|4969.5|4968.5|4970|4969|4969|4968|161
1651750550000|2022-05-05 11:35:50|4970|4969|4970.5|4970|4971|4970|4969.5|4969|100
1651750560000|2022-05-05 11:36:00|4970|4969.5|4969.5|4968.5|4970|4969.5|4968.5|4968|940
1651750570000|2022-05-05 11:36:10|4969|4969|4969.5|4969|4969.5|4969|4969|4968.5|16
1651750580000|2022-05-05 11:36:20|4970|4969.5|4970|4969.5|4970.5|4969.5|4970|4969.5|262
1651750590000|2022-05-05 11:36:30|4969.5|4969|4970|4969.5|4971.5|4970.5|4969.5|4969|2496
1651750600000|2022-05-05 11:36:40|4970.5|4970|4971.5|4970.5|4971.5|4970.5|4970.5|4970|50
1651750610000|2022-05-05 11:36:50|4971||4971||4971||4971||0
1651750620000|2022-05-05 11:37:00|4971.5|4971|4972|4971|4972.5|4971.5|4971.5|4971|290
1651750630000|2022-05-05 11:37:10|4971.5|4971.5|4972.5|4971.5|4972.5|4971.5|4971.5|4971|64
1651750640000|2022-05-05 11:37:20|4972|4972|4972.5|4972|4972.5|4972|4972|4972|163
1651750650000|2022-05-05 11:37:30|4973|4972.5|4972.5|4972|4974.5|4973.5|4972|4971|2362
1651750660000|2022-05-05 11:37:40|4972|4971.5|4971.5|4970.5|4972|4971.5|4971|4970|823
1651750670000|2022-05-05 11:37:50|4971|4970|4970.5|4969.5|4971|4970|4970.5|4969.5|251
1651750680000|2022-05-05 11:38:00|4970|4970|4971|4970.5|4971.5|4971|4969.5|4969|1644
1651750690000|2022-05-05 11:38:10|4971.5|4971|4972.5|4971.5|4972.5|4971.5|4971.5|4971|50
1651750700000|2022-05-05 11:38:20|4972|4972|4972|4971.5|4972.5|4972|4972|4971.5|0
1651750710000|2022-05-05 11:38:30|4971.5|4971|4968|4966.5|4972|4971.5|4967|4966|2769
1651750720000|2022-05-05 11:38:40|4967.5|4966|4964.5|4963|4968|4966|4963|4962.5|2729
1651750730000|2022-05-05 11:38:50|4964|4963.5|4962.5|4961.5|4966.5|4965.5|4962.5|4961.5|2254
1651750740000|2022-05-05 11:39:00|4963|4962|4963|4962|4963.5|4963|4961|4960.5|4906
1651750750000|2022-05-05 11:39:10|4963.5|4962.5|4964.5|4964|4965|4964|4962|4961.5|3718
1651750760000|2022-05-05 11:39:20|4965|4964.5|4964.5|4964|4966|4965.5|4964|4963.5|1020
1651750770000|2022-05-05 11:39:30|4965|4964.5|4966.5|4965.5|4967|4965.5|4965|4964.5|315
1651750780000|2022-05-05 11:39:40|4966|4965|4966.5|4966|4967|4966.5|4965.5|4965|1006
1651750790000|2022-05-05 11:39:50|4967|4966.5|4966.5|4966|4967.5|4967|4966.5|4966|1063
1651750800000|2022-05-05 11:40:00|4967|4966.5|4966.5|4965.5|4968.5|4967.5|4966.5|4965.5|3166
1651750810000|2022-05-05 11:40:10|4966|4965|4966|4965|4967|4966|4966|4965|915
1651750820000|2022-05-05 11:40:20|4965.5|4964.5|4965.5|4965|4966|4965|4965|4964.5|1862
1651750830000|2022-05-05 11:40:30|4966|4965.5|4967|4966|4967|4966|4966|4965.5|0
1651750840000|2022-05-05 11:40:40|4966.5|4965.5|4967|4966|4967|4966|4966|4965.5|524
1651750850000|2022-05-05 11:40:50|4966.5|4965.5|4966|4965.5|4966.5|4966|4966|4965.5|197
1651750860000|2022-05-05 11:41:00|4966.5|4966|4969|4968|4969.5|4968.5|4966|4965.5|1911
1651750870000|2022-05-05 11:41:10|4968.5|4968.5|4968|4967.5|4969|4968.5|4967.5|4966.5|728
1651750880000|2022-05-05 11:41:20|4968.5|4968|4968|4967.5|4969|4968.5|4968|4967.5|328
1651750890000|2022-05-05 11:41:30|4968.5|4968|4969.5|4969|4970|4969|4968|4968|592
1651750900000|2022-05-05 11:41:40|4970|4969.5|4970.5|4970|4970.5|4970|4970|4969.5|474
1651750910000|2022-05-05 11:41:50|4971|4970.5|4971.5|4970.5|4971.5|4970.5|4970.5|4970|494
1651750920000|2022-05-05 11:42:00|4972|4971|4972|4971|4972.5|4972|4972|4971|1327
1651750930000|2022-05-05 11:42:10|4971.5|4970.5|4968.5|4967.5|4971.5|4970.5|4968|4967.5|1637
1651750940000|2022-05-05 11:42:20||4968||4968||4968||4967.5|0
1651750950000|2022-05-05 11:42:30|4968|4967.5|4970|4969|4971|4970|4968|4967.5|1287
1651750960000|2022-05-05 11:42:40|4970.5|4969.5|4970.5|4970|4971|4970|4970|4969.5|632
1651750970000|2022-05-05 11:42:50|4971|4970.5|4970.5|4969.5|4971.5|4970.5|4970.5|4969.5|927
1651750980000|2022-05-05 11:43:00|4970|4970|4969|4968.5|4970|4970|4969|4968.5|456
1651750990000|2022-05-05 11:43:10|4968.5|4968|4968.5|4967.5|4968.5|4968|4968|4967.5|690
1651751000000|2022-05-05 11:43:20|4968|4968|4966|4965|4969|4968|4966|4965|1314
1651751010000|2022-05-05 11:43:30|4966.5|4965.5|4968|4967|4968|4967|4966|4964.5|728
1651751020000|2022-05-05 11:43:40|4967.5|4966.5|4968|4967|4968|4967|4967|4966.5|0
1651751030000|2022-05-05 11:43:50|4967.5|4967.5|4968|4967|4968|4967.5|4967.5|4967|254
1651751040000|2022-05-05 11:44:00|4968.5|4967.5|4968.5|4968|4969.5|4968.5|4968.5|4967.5|611
1651751050000|2022-05-05 11:44:10|4969|4967.5|4967.5|4966.5|4969|4967.5|4967|4966.5|775
1651751060000|2022-05-05 11:44:20|4968|4967|4968|4967|4968|4967.5|4967.5|4966.5|526
1651751070000|2022-05-05 11:44:30|4967.5|4967.5|4967.5|4967|4968|4967.5|4966.5|4965.5|838
1651751080000|2022-05-05 11:44:40|4967|4966.5|4967.5|4966.5|4968|4967|4967|4966.5|856
1651751090000|2022-05-05 11:44:50|4968|4967|4968.5|4968|4969.5|4968.5|4967.5|4967|1543
1651751100000|2022-05-05 11:45:00|4969|4968.5|4968.5|4968|4969|4968.5|4968.5|4968|150
1651751110000|2022-05-05 11:45:10|4969|4968.5|4970|4969|4970|4969|4969|4968|500
1651751120000|2022-05-05 11:45:20|4969.5|4969.5|4971|4970.5|4971.5|4971|4969.5|4969.5|620
1651751130000|2022-05-05 11:45:30|4971.5|4971|4971.5|4971|4972.5|4971.5|4971|4970|2008
1651751140000|2022-05-05 11:45:40|4971|4970.5|4971.5|4970.5|4972|4971|4971|4970|894
1651751150000|2022-05-05 11:45:50|4971|4970|4971|4970.5|4972|4971|4970.5|4969.5|426
1651751160000|2022-05-05 11:46:00|4971.5|4971|4972|4971|4972|4971.5|4971.5|4970.5|662
1651751170000|2022-05-05 11:46:10|4972.5|4971.5|4973|4972|4973.5|4972.5|4972.5|4971.5|905
1651751180000|2022-05-05 11:46:20|4972.5|4971.5|4973.5|4972.5|4973.5|4972.5|4972|4971.5|857
1651751190000|2022-05-05 11:46:30|4974|4973|4975|4974.5|4975|4974.5|4974|4973|1084
1651751200000|2022-05-05 11:46:40|4974.5|4974|4974.5|4974|4975|4974|4973.5|4973|1351
1651751210000|2022-05-05 11:46:50|||||||||100
1651751220000|2022-05-05 11:47:00|4975|4974.5|4975|4974|4976.5|4975|4975|4974|879
1651751230000|2022-05-05 11:47:10|4975.5|4974.5|4975|4974|4976.5|4975.5|4974.5|4973.5|1694
1651751240000|2022-05-05 11:47:20|4974.5|4974.5|4975|4974|4975.5|4975|4974.5|4973.5|100
1651751250000|2022-05-05 11:47:30|4974.5|4974.5|4975.5|4974.5|4975.5|4975|4974.5|4974|105
1651751260000|2022-05-05 11:47:40|4975||4975.5||4975.5||4975||0
1651751270000|2022-05-05 11:47:50||4975||4975||4975||4975|0
1651751280000|2022-05-05 11:48:00|4976|4975.5|4978.5|4977.5|4978.5|4978|4976|4975.5|1005
1651751290000|2022-05-05 11:48:10|4978|4977|4977|4976|4978|4977|4976.5|4975.5|909
1651751300000|2022-05-05 11:48:20|4977.5|4976.5|4977|4976.5|4978|4977.5|4977|4976|570
1651751310000|2022-05-05 11:48:30|4976.5|4976|4976.5|4975.5|4977.5|4976.5|4975.5|4974.5|745
1651751320000|2022-05-05 11:48:40|4977|4976|4976.5|4976|4977|4976.5|4976.5|4975.5|370
1651751330000|2022-05-05 11:48:50|4977|4976.5|4976|4975|4977|4976.5|4975.5|4974.5|2241
1651751340000|2022-05-05 11:49:00|4976.5|4975.5|4977|4975.5|4977|4976.5|4976|4975|203
1651751350000|2022-05-05 11:49:10|4976.5|4976|4976.5|4976|4977|4976.5|4976|4976|397
1651751360000|2022-05-05 11:49:20|4976|4975.5|4975|4974|4976|4975.5|4974.5|4973.5|959
1651751370000|2022-05-05 11:49:30|4975.5|4974.5|4976|4975|4976.5|4975.5|4975.5|4974.5|64
1651751380000|2022-05-05 11:49:40|4975.5|4975.5|4977|4976|4977|4976|4975.5|4975|36
1651751390000|2022-05-05 11:49:50|4976.5|4976.5|4977.5|4977|4978|4977|4976.5|4976.5|212
1651751400000|2022-05-05 11:50:00|4977|4976.5|4977.5|4976.5|4978|4977|4977|4976.5|188
1651751410000|2022-05-05 11:50:10|4977|4977|4978|4977.5|4978|4977.5|4977|4976.5|1035
1651751420000|2022-05-05 11:50:20|4978.5|4977|4979|4978|4979|4978|4978.5|4977|566
1651751430000|2022-05-05 11:50:30|4978.5|4978.5|4978.5|4977.5|4978.5|4978.5|4978.5|4977.5|335
1651751440000|2022-05-05 11:50:40|4978|4978|4978.5|4977.5|4978.5|4978|4978|4977.5|426
1651751450000|2022-05-05 11:50:50|4979|4978|4978.5|4977.5|4979|4978|4978|4977.5|1348
1651751460000|2022-05-05 11:51:00|4978|4978|4978|4977.5|4978.5|4978|4978|4977.5|5
1651751470000|2022-05-05 11:51:10|4978.5|4978|4978|4977|4979|4978|4977|4976|1008
1651751480000|2022-05-05 11:51:20|4978.5|4977.5|4978|4977.5|4978.5|4978|4978|4977|150
1651751490000|2022-05-05 11:51:30||4977||4977.5||4977.5||4977|1994
1651751510000|2022-05-05 11:51:50|4977.5|4977|4977.5|4976.5|4977.5|4977|4977|4976|946
1651751520000|2022-05-05 11:52:00|4977|4977|4977|4976.5|4977.5|4977|4977|4976.5|349
1651751530000|2022-05-05 11:52:10|4976.5|4976|4977|4976.5|4977|4976.5|4975.5|4975|1704
1651751540000|2022-05-05 11:52:20|4977.5|4977|4977|4976.5|4978.5|4978|4976|4975.5|6543
1651751550000|2022-05-05 11:52:30|4977.5|4976|4979|4978|4979|4978.5|4977.5|4976|296
1651751560000|2022-05-05 11:52:40|4978.5||4978.5||4979||4978.5||0
1651751570000|2022-05-05 11:52:50|4978|4977.5|4978.5|4977.5|4978.5|4978|4977|4976.5|1884
1651751580000|2022-05-05 11:53:00|4979|4978|4979|4978.5|4980|4979|4978.5|4977.5|2665
1651751590000|2022-05-05 11:53:10|4979.5|4979|4979.5|4979|4980|4979|4979|4978.5|429
1651751600000|2022-05-05 11:53:20|4979|4978.5|4981|4980|4981|4980|4978|4977|8477
1651751610000|2022-05-05 11:53:30|4980.5|4979.5|4981|4980|4981.5|4980.5|4980|4979|292
1651751620000|2022-05-05 11:53:40|4981.5|4980.5|4981|4980|4981.5|4980.5|4981|4980|647
1651751630000|2022-05-05 11:53:50|4981.5|4980.5|4981|4980|4981.5|4981|4980.5|4980|168
1651751640000|2022-05-05 11:54:00|4981.5|4980.5|4981.5|4980.5|4982|4981.5|4981|4980.5|472
1651751650000|2022-05-05 11:54:10|4981|4981|4982|4981.5|4982|4981.5|4981|4980.5|3655
1651751660000|2022-05-05 11:54:20|4981.5|4981|4981|4980.5|4982|4981.5|4981|4980.5|1496
1651751670000|2022-05-05 11:54:30|4980.5|4980|4980|4979.5|4981|4980|4979|4978.5|3105
1651751680000|2022-05-05 11:54:40|4980.5|4979|4981.5|4981|4981.5|4981|4980.5|4979|92
1651751690000|2022-05-05 11:54:50|4981|4980.5|4983|4982|4983|4982|4981|4980.5|1861
1651751700000|2022-05-05 11:55:00|4982.5|4982.5|4982.5|4982|4982.5|4982.5|4982.5|4982|150
1651751710000|2022-05-05 11:55:10|4982|4981.5|4981|4980.5|4982|4981.5|4981|4980.5|744
1651751720000|2022-05-05 11:55:20|4980.5|4980|4981|4980|4981|4980.5|4980.5|4980|561
1651751730000|2022-05-05 11:55:30|4980.5|4979.5|4980|4979|4981|4979.5|4978.5|4977.5|902
1651751740000|2022-05-05 11:55:40|4980.5|4979.5|4981|4980|4981|4980.5|4980.5|4979.5|170
1651751750000|2022-05-05 11:55:50|4980.5|4979.5|4981.5|4981|4982|4981|4980.5|4979.5|3477
1651751760000|2022-05-05 11:56:00|4982||4981.5||4982||4981.5||2637
1651751770000|2022-05-05 11:56:10|4982|4981.5|4985|4984|4985|4984.5|4981.5|4981.5|12013
1651751780000|2022-05-05 11:56:20|4984.5|4983.5|4983|4982.5|4984.5|4984|4983|4982.5|2822
1651751790000|2022-05-05 11:56:30|4983.5|4983|4985|4984.5|4985|4984.5|4983.5|4983|184
1651751800000|2022-05-05 11:56:40|4984.5|4984|4985|4984|4985|4984|4984.5|4983.5|205
1651751810000|2022-05-05 11:56:50|4984.5|4984.5|4984.5|4984|4984.5|4984.5|4984.5|4984|79
1651751820000|2022-05-05 11:57:00|4984|4983.5|4982.5|4982|4985|4984|4982.5|4982|1393
1651751830000|2022-05-05 11:57:10|4983|4982.5|4983|4982.5|4983|4982.5|4982.5|4982|113
1651751840000|2022-05-05 11:57:20|4983.5|4983|4984|4983|4984.5|4984|4983.5|4982|360
1651751850000|2022-05-05 11:57:30|4984.5|4983.5|4984.5|4984|4984.5|4984|4984.5|4983.5|155
1651751860000|2022-05-05 11:57:40|4985|4984.5|4984.5|4983.5|4985|4984.5|4984|4983.5|1105
1651751870000|2022-05-05 11:57:50|4984|4983|4983|4982.5|4984|4983.5|4982.5|4982|521
1651751880000|2022-05-05 11:58:00|4983.5|4982|4982.5|4982|4983.5|4983|4982.5|4982|430
1651751890000|2022-05-05 11:58:10|4982|4981.5|4985|4984|4985|4984.5|4982|4981|1999
1651751900000|2022-05-05 11:58:20|4984.5|4984.5|4986|4985.5|4986|4985.5|4984.5|4984.5|2313
1651751910000|2022-05-05 11:58:30|4986.5|4986|4986|4985.5|4987|4986|4986|4985.5|379
1651751920000|2022-05-05 11:58:40|4985.5|4985|4986.5|4986|4987|4986|4985.5|4985|641
1651751930000|2022-05-05 11:58:50|4987|4986.5|4986.5|4985.5|4987|4986.5|4986|4985.5|889
1651751940000|2022-05-05 11:59:00|4986|4986|4986.5|4985.5|4986.5|4986|4986|4985|206
1651751950000|2022-05-05 11:59:10|4986|4985|4986|4985|4986.5|4985.5|4986|4985|0
1651751960000|2022-05-05 11:59:20|4986.5|4985.5|4988|4987|4988|4987.5|4986|4985.5|605
1651751970000|2022-05-05 11:59:30|4987.5|4986.5|4987.5|4987|4987.5|4987|4987|4986.5|339
1651751980000|2022-05-05 11:59:40|4987|4986.5|4986.5|4985.5|4987|4986.5|4986.5|4985|1560
1651751990000|2022-05-05 11:59:50|4987|4986|4986.5|4985.5|4987.5|4987|4986.5|4985.5|25
1651752000000|2022-05-05 12:00:00|4986|4985|4988.5|4988|4988.5|4988|4986|4985|6194
1651752010000|2022-05-05 12:00:10|4989|4988.5|4989|4988|4989|4988.5|4988.5|4987.5|1746
1651752020000|2022-05-05 12:00:20|4988.5|4988.5|4989|4988.5|4989|4988.5|4988.5|4988.5|212
1651752030000|2022-05-05 12:00:30|||||||||22
1651752040000|2022-05-05 12:00:40|4989.5|4989|4991.5|4990.5|4992|4991.5|4989.5|4989|10705
1651752060000|2022-05-05 12:01:00|4991|4990|4988.5|4988|4991|4990.5|4988.5|4988|2704
1651752070000|2022-05-05 12:01:10|4988|4987.5|4986.5|4985.5|4988|4988|4986.5|4985.5|1512
1651752080000|2022-05-05 12:01:20|4987|4986|4989|4988|4989|4988.5|4986.5|4986|3094
1651752090000|2022-05-05 12:01:30|4989.5|4988.5|4989.5|4988.5|4990|4989.5|4989|4988|1059
1651752100000|2022-05-05 12:01:40||4988||4988.5||4989||4988|0
1651752110000|2022-05-05 12:01:50|4990|4989|4990.5|4990|4991|4990|4990|4989|289
1651752120000|2022-05-05 12:02:00|4991|4990.5|4991|4990.5|4991|4990.5|4991|4990|310
1651752130000|2022-05-05 12:02:10|4991.5|4991|4992|4991|4992|4991|4991.5|4991|34
1651752140000|2022-05-05 12:02:20|4991.5|4991.5|4991.5|4991|4991.5|4991.5|4991.5|4991|113
1651752150000|2022-05-05 12:02:30|4992|4991.5|4992|4991.5|4992|4991.5|4991.5|4991|432
1651752160000|2022-05-05 12:02:40|4991.5|4991|4993|4992|4993|4992.5|4991.5|4991|1722
1651752170000|2022-05-05 12:02:50|4993.5|4992.5|4993.5|4992.5|4993.5|4993|4993|4992.5|370
1651752180000|2022-05-05 12:03:00|4994|4993|4994|4993|4994|4993.5|4994|4992.5|424
1651752200000|2022-05-05 12:03:20|4993.5|4993.5|4993.5|4993|4994|4993.5|4993|4992.5|1472
1651752210000|2022-05-05 12:03:30|4993|4992.5|4994|4993|4994.5|4994|4993|4992.5|2247
1651752220000|2022-05-05 12:03:40|4993.5|4992.5|4994.5|4993.5|4994.5|4993.5|4993|4992.5|1596
1651752230000|2022-05-05 12:03:50|4994|4994|4995|4994|4995|4994|4994|4994|630
1651752240000|2022-05-05 12:04:00|4994.5|4994.5|4994|4993.5|4994.5|4994.5|4994|4993.5|2934
1651752250000|2022-05-05 12:04:10|4994.5|4994|4995.5|4995|4995.5|4995|4994.5|4994|5226
1651752260000|2022-05-05 12:04:20|4995|4994.5|4995.5|4995|4995.5|4995|4995|4994.5|269
1651752270000|2022-05-05 12:04:30|4995|4994.5|4992.5|4991.5|4995.5|4994.5|4992|4991.5|4406
1651752280000|2022-05-05 12:04:40|4992|4991|4992|4991.5|4992.5|4992|4992|4991|911
1651752290000|2022-05-05 12:04:50|4992.5|4992|4992|4991.5|4993|4992|4992|4991|6723
1651752300000|2022-05-05 12:05:00|4992.5|4992|4993.5|4993|4994|4993.5|4992.5|4991.5|1212
1651752310000|2022-05-05 12:05:10|4994|4993.5|4994.5|4993.5|4994.5|4994|4994|4993.5|1742
1651752320000|2022-05-05 12:05:20|4994|4994|4993|4992.5|4994|4994|4992.5|4991.5|678
1651752330000|2022-05-05 12:05:30|4992.5|4992|4992.5|4991.5|4993.5|4992.5|4992|4991.5|46
1651752340000|2022-05-05 12:05:40|4992|4991|4993|4992.5|4993|4992.5|4991.5|4991|280
1651752350000|2022-05-05 12:05:50|4992.5|4992|4992.5|4992|4992.5|4992|4992.5|4992|297
1651752360000|2022-05-05 12:06:00|4992|4991.5|4991.5|4991|4993|4992|4991.5|4991|691
1651752370000|2022-05-05 12:06:10|4992|4990.5|4991.5|4991|4992|4991|4991.5|4990|283
1651752380000|2022-05-05 12:06:20|4991|4990.5|4991|4990|4991|4990.5|4990|4989|1277
1651752390000|2022-05-05 12:06:30|4991.5|4990.5|4993|4992|4993.5|4992.5|4991.5|4990.5|1614
1651752400000|2022-05-05 12:06:40|4992.5|4992.5|4992.5|4991.5|4992.5|4992.5|4992.5|4991.5|1048
1651752410000|2022-05-05 12:06:50|4992|4992|4992.5|4992|4992.5|4992|4991.5|4990.5|251
1651752420000|2022-05-05 12:07:00|4993|4991.5|4991.5|4991|4993|4992|4991.5|4991|1036
1651752430000|2022-05-05 12:07:10|||||||||150
1651752440000|2022-05-05 12:07:20|4992|4991.5|4992.5|4992|4992.5|4992|4992|4991|114
1651752450000|2022-05-05 12:07:30|4993|4991.5|4993.5|4992.5|4994|4993|4993|4991.5|145
1651752460000|2022-05-05 12:07:40|4993|4992|4993.5|4992.5|4993.5|4992.5|4992.5|4991.5|771
1651752470000|2022-05-05 12:07:50|4993|4992|4993|4992|4993.5|4992.5|4992|4991|503
1651752480000|2022-05-05 12:08:00|4993.5|4992.5|4993.5|4993|4993.5|4993|4993.5|4992.5|11
1651752490000|2022-05-05 12:08:10|4994|4993.5|4994.5|4993.5|4995|4994.5|4994|4993.5|1961
1651752500000|2022-05-05 12:08:20|4995|4994|4994.5|4994|4995|4994|4994.5|4994|480
1651752510000|2022-05-05 12:08:30|4994|4993.5|4994.5|4993.5|4994.5|4993.5|4993.5|4993|1514
1651752520000|2022-05-05 12:08:40|4994|4993|4992.5|4991.5|4994|4993.5|4992|4991|1862
1651752530000|2022-05-05 12:08:50|4993|4992|4993.5|4992.5|4994|4993|4992.5|4992|721
1651752540000|2022-05-05 12:09:00|4993|4993|4993|4992.5|4993|4993|4993|4992.5|186
1651752550000|2022-05-05 12:09:10|4993.5|4993|4992|4991|4994|4993.5|4991.5|4991|1527
1651752560000|2022-05-05 12:09:20|4992.5|4991.5|4992.5|4992|4993|4992.5|4992|4991.5|185
1651752570000|2022-05-05 12:09:30|4992|4991.5|4993|4992|4993|4992|4992|4991.5|406
1651752580000|2022-05-05 12:09:40|4992.5|4992.5|4994|4993|4994.5|4993.5|4992.5|4992|1207
1651752590000|2022-05-05 12:09:50|4994.5|4993.5|4996|4995.5|4996|4995.5|4994.5|4993|1389
1651752600000|2022-05-05 12:10:00|4996.5|4996|4996.5|4995|4997|4996|4995.5|4995|2554
1651752610000|2022-05-05 12:10:10|4996|4995.5|4996.5|4995.5|4996.5|4996|4996|4995|5
1651752620000|2022-05-05 12:10:20|4996|4996|4996.5|4996|4997|4996|4996|4996|34
1651752630000|2022-05-05 12:10:30|4996|4995.5|4996.5|4996|4997|4996|4996|4995|513
1651752640000|2022-05-05 12:10:40|4997|4996.5|4997|4996.5|4997|4996.5|4997|4996.5|3
1651752660000|2022-05-05 12:11:00|4997.5|4997|4999|4998.5|4999.5|4999|4997.5|4997|12794
1651752670000|2022-05-05 12:11:10|4998.5|4998|4998.5|4997.5|4999|4998.5|4998|4997|2033
1651752680000|2022-05-05 12:11:20|4999|4998|4999|4998|4999|4998|4998|4997.5|588
1651752690000|2022-05-05 12:11:30|4999.5|4998.5|4998.5|4997.5|4999.5|4999|4998.5|4997.5|377
1651752700000|2022-05-05 12:11:40|4998|4997|4998|4997.5|4998|4997.5|4997.5|4996.5|1081
1651752710000|2022-05-05 12:11:50|4998.5|4997|4998.5|4997.5|4998.5|4998|4998|4997|280
1651752720000|2022-05-05 12:12:00|4998||4998||4998||4998||62
1651752730000|2022-05-05 12:12:10|4997.5|4997|4997.5|4997|4998.5|4997.5|4997.5|4996.5|1267
1651752740000|2022-05-05 12:12:20|4997|4996.5|4997.5|4996.5|4997.5|4996.5|4996|4995.5|3214
1651752750000|2022-05-05 12:12:30|4997|4996|4995.5|4995|4997|4996|4995.5|4995|460
1651752760000|2022-05-05 12:12:40|4996|4995.5|4997|4996|4997|4996|4996|4995|117
1651752770000|2022-05-05 12:12:50|4997.5|4996.5|4997|4996.5|4997.5|4996.5|4997|4996|949
1651752780000|2022-05-05 12:13:00|4997.5|4997|4998|4997|4998|4997|4997|4996.5|35
1651752790000|2022-05-05 12:13:10|4997.5|4997.5|4998|4997.5|4998|4997.5|4997.5|4997.5|0
1651752810000|2022-05-05 12:13:30|4997.5|4997|4998|4997.5|4998|4997.5|4997.5|4997|866
1651752820000|2022-05-05 12:13:40|4997.5|4997|4997|4996.5|4998|4997|4997|4996.5|464
1651752830000|2022-05-05 12:13:50|4997.5|4997|4998|4997|4998|4997|4997.5|4997|188
1651752840000|2022-05-05 12:14:00|4997.5|4996.5|4998.5|4997.5|4998.5|4997.5|4997.5|4996.5|750
1651752850000|2022-05-05 12:14:10|4998|4997|4997|4996|4998|4997.5|4996.5|4996|689
1651752860000|2022-05-05 12:14:20|4996.5|4996.5|4996.5|4995.5|4997.5|4996.5|4996|4995.5|487
1651752870000|2022-05-05 12:14:30|4996|4995|4995.5|4995|4996.5|4996|4995.5|4995|473
1651752880000|2022-05-05 12:14:40|4995|4994.5|4996|4995|4996|4995.5|4995|4994|765
1651752890000|2022-05-05 12:14:50|4995.5|4995.5|4996.5|4995.5|4996.5|4995.5|4995.5|4995|1000
1651752900000|2022-05-05 12:15:00|4996|4995|4995|4994|4996.5|4995.5|4994.5|4994|261
1651752910000|2022-05-05 12:15:10|4994.5|4994.5|4994.5|4993.5|4994.5|4994.5|4993|4992.5|1418
1651752920000|2022-05-05 12:15:20|4994|4993|4994.5|4993.5|4994.5|4994|4994|4993|59
1651752930000|2022-05-05 12:15:30|4994|4993|4994|4993|4994.5|4993.5|4993.5|4993|69
1651752940000|2022-05-05 12:15:40|4993.5|4992.5|4992.5|4991.5|4993.5|4992.5|4992|4991.5|743
1651752950000|2022-05-05 12:15:50|4993|4992|4994|4993|4994.5|4993|4993|4991.5|654
1651752960000|2022-05-05 12:16:00|4993.5|4993.5|4994|4993.5|4994.5|4993.5|4993.5|4993|108
1651752970000|2022-05-05 12:16:10|4994.5|4994|4994.5|4994|4995.5|4994.5|4994.5|4994|323
1651752980000|2022-05-05 12:16:20|4994|4993.5|4994|4993.5|4994|4993.5|4994|4993.5|201
1651752990000|2022-05-05 12:16:30|4993.5|4993|4992.5|4992|4993.5|4993|4992.5|4992|441
1651753000000|2022-05-05 12:16:40|4992|4991.5|4991.5|4991|4992|4991.5|4991.5|4990.5|815
1651753010000|2022-05-05 12:16:50|4991|4990.5|4990.5|4990|4991.5|4990.5|4990.5|4990|1774
1651753020000|2022-05-05 12:17:00|4990|4989.5|4990.5|4990|4991|4990.5|4990|4989.5|308
1651753030000|2022-05-05 12:17:10|4991|4989.5|4990.5|4990|4991|4990.5|4990.5|4989.5|225
1651753040000|2022-05-05 12:17:20|4991|4990.5|4991|4990.5|4991|4990.5|4990.5|4990|0
1651753050000|2022-05-05 12:17:30|4990.5|4990|4990.5|4990|4990.5|4990|4990.5|4990|137
1651753060000|2022-05-05 12:17:40|4991|4990.5|4991|4990|4991|4990.5|4990.5|4990|176
1651753070000|2022-05-05 12:17:50|4990.5|4990.5|4990.5|4990|4991|4990.5|4990|4989.5|407
1651753080000|2022-05-05 12:18:00|4991|4989.5|4991|4990.5|4991|4990.5|4991|4989.5|412
1651753090000|2022-05-05 12:18:10|4990.5|4990|4990.5|4990|4991|4990.5|4990.5|4989.5|232
1651753100000|2022-05-05 12:18:20|4991|4990.5|4990.5|4989.5|4991|4990.5|4990.5|4989.5|144
1651753110000|2022-05-05 12:18:30|4990|4990|4991|4990|4991|4990|4990|4989.5|0
1651753120000|2022-05-05 12:18:40|4990.5|4989.5|4990.5|4990|4991|4990.5|4990.5|4989.5|118
1651753130000|2022-05-05 12:18:50|4990|4989.5|4992|4991|4992|4991|4990|4989.5|1492
1651753140000|2022-05-05 12:19:00|4992.5|4991.5|4993|4992|4993|4992|4992.5|4991|566
1651753150000|2022-05-05 12:19:10|4992.5|4991.5|4992.5|4992|4993|4992.5|4992|4991|2788
1651753160000|2022-05-05 12:19:20|4993|4992.5|4992.5|4992|4993|4992.5|4992.5|4992|0
1651753170000|2022-05-05 12:19:30|4993|4992.5|4994|4993.5|4994|4993.5|4993|4992.5|608
1651753180000|2022-05-05 12:19:40|||||||||94
1651753190000|2022-05-05 12:19:50|4993.5|4993|4993|4992|4994|4993|4992|4991|4604
1651753200000|2022-05-05 12:20:00|4993.5|4992.5|4993.5|4992.5|4994.5|4994|4993|4992|863
1651753210000|2022-05-05 12:20:10|4994|4993|4994|4992.5|4994|4993|4993.5|4992.5|164
1651753220000|2022-05-05 12:20:20|4994.5|4993|4994|4993|4994.5|4994|4994|4993|1540
1651753230000|2022-05-05 12:20:30|4993.5|4992.5|4993|4992.5|4993.5|4992.5|4993|4992|518
1651753240000|2022-05-05 12:20:40|4993.5|4993|4993.5|4993|4994|4993|4993|4993|276
1651753250000|2022-05-05 12:20:50|4993|4992.5|4993.5|4993|4993.5|4993|4993|4992.5|541
1651753260000|2022-05-05 12:21:00|4994|4993.5|4995|4994|4995|4994.5|4994|4993|1735
1651753270000|2022-05-05 12:21:10|4994.5|4994.5|4994.5|4994|4994.5|4994.5|4994.5|4994|1195
1651753280000|2022-05-05 12:21:20|4995|4994.5|4994.5|4994|4995|4994.5|4993.5|4993|1871
1651753290000|2022-05-05 12:21:30|4994|4993.5|4993.5|4993|4994.5|4993.5|4993.5|4993|109
1651753300000|2022-05-05 12:21:40|4994|4993.5|4994|4993.5|4994.5|4993.5|4993.5|4993|69
1651753310000|2022-05-05 12:21:50|4993.5|4993|4993.5|4993|4993.5|4993|4993.5|4993|0
1651753320000|2022-05-05 12:22:00|4994|4993.5|4994.5|4993.5|4994.5|4993.5|4994|4993.5|150
1651753330000|2022-05-05 12:22:10|4995|4994|4995|4994|4995|4994|4994.5|4994|0
1651753340000|2022-05-05 12:22:20|4994.5|4994.5|4994.5|4994|4995|4994.5|4994.5|4994|335
1651753350000|2022-05-05 12:22:30|4995|4994.5|4995|4994.5|4995|4994.5|4995|4994|103
1651753360000|2022-05-05 12:22:40|4995.5|4995|4995.5|4995|4996.5|4995.5|4995.5|4995|1248
1651753370000|2022-05-05 12:22:50|4996|4994.5|4994.5|4993.5|4996|4994.5|4994|4993.5|1954
1651753380000|2022-05-05 12:23:00|4994|4994|4994.5|4993.5|4995|4994.5|4994|4993.5|978
1651753390000|2022-05-05 12:23:10|4994|4994|4994.5|4993.5|4995|4994.5|4994|4993.5|820
1651753400000|2022-05-05 12:23:20|4995|4994|4995|4994|4995|4994|4994.5|4993.5|205
1651753410000|2022-05-05 12:23:30|4995.5|4994.5|4994.5|4993.5|4995.5|4994.5|4994|4993.5|1655
1651753420000|2022-05-05 12:23:40|4995|4994|4995|4994.5|4995|4994.5|4995|4994|4
1651753430000|2022-05-05 12:23:50|4994.5|4994|4994.5|4994|4995|4994|4994.5|4994|364
1651753440000|2022-05-05 12:24:00|4994|4993.5|4994|4993.5|4994.5|4994|4994|4993.5|517
1651753450000|2022-05-05 12:24:10|4993.5|4993|4994.5|4994|4995|4994|4993.5|4993|2057
1651753460000|2022-05-05 12:24:20|4995|4993.5|4993.5|4993|4995|4994|4993.5|4992.5|1012
1651753470000|2022-05-05 12:24:30|4994|4993.5|4994|4993.5|4994.5|4993.5|4994|4993|249
1651753480000|2022-05-05 12:24:40|4993.5|4993|4994|4993|4994|4993.5|4993|4992.5|1705
1651753490000|2022-05-05 12:24:50|4993.5|4992.5|4993|4992.5|4993.5|4992.5|4993|4992.5|264
1651753500000|2022-05-05 12:25:00|4993.5|4993|4994.5|4994|4995|4994.5|4993.5|4993|2298
1651753510000|2022-05-05 12:25:10|4994|4993.5|4993.5|4992.5|4994|4993.5|4993.5|4992.5|462
1651753520000|2022-05-05 12:25:20|4993|4992|4993.5|4992.5|4993.5|4993|4992.5|4992|1019
1651753530000|2022-05-05 12:25:30|4994|4993|4995|4994|4995|4994|4993.5|4992.5|278
1651753540000|2022-05-05 12:25:40|4994.5|4994.5|4994.5|4993.5|4994.5|4994.5|4994|4993|1457
1651753550000|2022-05-05 12:25:50|4994|4993|4993.5|4992.5|4994|4993|4993|4992|1189
1651753560000|2022-05-05 12:26:00|4994|4993|4994.5|4993.5|4995|4994|4993.5|4992.5|1281
1651753570000|2022-05-05 12:26:10|4995|4994|4995|4994|4995|4994.5|4994.5|4994|151
1651753580000|2022-05-05 12:26:20|4995.5|4994.5|4995|4994.5|4996.5|4995.5|4994|4993.5|5893
1651753590000|2022-05-05 12:26:30|4994.5|4994|4995|4994|4995.5|4995|4994|4993|3195
1651753600000|2022-05-05 12:26:40|4995.5|4994.5|4996|4995.5|4996|4995.5|4995|4994.5|612
1651753610000|2022-05-05 12:26:50|4996.5|4996|4996|4995.5|4996.5|4996|4995.5|4995|787
1651753620000|2022-05-05 12:27:00|4996.5|4996|4996|4995|4996.5|4996|4995.5|4995|593
1651753630000|2022-05-05 12:27:10||4995.5||4995.5||4995.5||4995|35
1651753640000|2022-05-05 12:27:20|4995.5|4995|4996.5|4995.5|4996.5|4996|4995.5|4995|389
1651753650000|2022-05-05 12:27:30|4997|4996|4997.5|4996.5|4997.5|4997|4996.5|4995.5|1608
1651753660000|2022-05-05 12:27:40|4997|4996|4997|4996.5|4997.5|4996.5|4996.5|4996|111
1651753670000|2022-05-05 12:27:50|4996.5|4996|4997|4996|4997|4996.5|4996.5|4995.5|562
1651753680000|2022-05-05 12:28:00|4996.5||4997||4997||4996.5||100
1651753690000|2022-05-05 12:28:10|4997.5|4996.5|4997.5|4996.5|4997.5|4996.5|4997|4996.5|0
1651753700000|2022-05-05 12:28:20|4997|4997|4997|4996|4998|4997|4996.5|4996|1371
1651753710000|2022-05-05 12:28:30||4996.5||4996.5||4996.5||4996|0
1651753720000|2022-05-05 12:28:40|4997.5|4997|4997|4996.5|4997.5|4997|4997|4996.5|0
1651753730000|2022-05-05 12:28:50|4997.5|4997|4997.5|4996.5|4998|4997|4997.5|4996.5|613
1651753740000|2022-05-05 12:29:00|4997||4997||4997||4997||0
1651753750000|2022-05-05 12:29:10|||||||||5
1651753770000|2022-05-05 12:29:30|4997.5|4996|4997.5|4997|4997.5|4997|4997|4996|351
1651753780000|2022-05-05 12:29:40|4998||4997.5||4998||4997.5||52
1651753790000|2022-05-05 12:29:50|4998|4997.5|4997.5|4996.5|4998|4997.5|4997|4996|1548
1651753800000|2022-05-05 12:30:00|4997|4996|4996.5|4995.5|4997|4996.5|4996|4995.5|2333
1651753810000|2022-05-05 12:30:10|4996|4995|4997.5|4997|4997.5|4997|4995.5|4995|1740
1651753820000|2022-05-05 12:30:20|4998|4997.5|4998.5|4997.5|4998.5|4997.5|4997.5|4997.5|266
1651753830000|2022-05-05 12:30:30|4998|4998|4999|4998|4999|4998|4998|4998|450
1651753840000|2022-05-05 12:30:40|4999.5|4998.5|5007|5006|5007|5006|4999.5|4998.5|120884
1651753850000|2022-05-05 12:30:50|5008|5007|5008|5007|5008|5007|5007|5005|6250
1651753860000|2022-05-05 12:31:00|5007|5006|5003|5002|5008|5006|5003|5002|6822
1651753870000|2022-05-05 12:31:10|5002|5001|5003|5002|5003|5002|5002|5000|1649
1651753880000|2022-05-05 12:31:20|5002|5001|5002|5000|5002|5001|5002|5000|1140
1651753890000|2022-05-05 12:31:30|5001|5001|5000|4999.5|5002|5001|5000|4999.5|2133
1651753900000|2022-05-05 12:31:40|4999.5|4999|4998|4997|4999.5|4999|4998|4997|1286
1651753920000|2022-05-05 12:32:00|4997.5|4996|4998|4997|4999|4998|4996|4995|3237
1651753930000|2022-05-05 12:32:10|4997.5|4996.5|4996.5|4995.5|4997.5|4997|4995|4994.5|4411
1651753940000|2022-05-05 12:32:20|4996|4995|4997.5|4997|4997.5|4997|4996|4995|267
1651753950000|2022-05-05 12:32:30|4997|4996.5|4996.5|4995.5|4997.5|4996.5|4996|4995|581
1651753960000|2022-05-05 12:32:40|4997|4996|4997.5|4997|4998|4997|4997|4995.5|659
1651753970000|2022-05-05 12:32:50|4998|4997.5|4999|4998|4999|4998|4998|4997.5|0
1651753980000|2022-05-05 12:33:00|4999.5|4998.5|4998.5|4997.5|5000|4999|4998|4997|1586
1651753990000|2022-05-05 12:33:10|4999|4998|4999.5|4998.5|4999.5|4998.5|4999|4998|0
1651754000000|2022-05-05 12:33:20|4999|4998|4998.5|4997|4999|4998|4998|4997|239
1651754010000|2022-05-05 12:33:30|4998|4996.5|4998|4997|4998|4997|4997|4996.5|569
1651754020000|2022-05-05 12:33:40|4998.5|4997.5|4997|4996.5|4999|4997.5|4997|4996.5|164
1651754030000|2022-05-05 12:33:50|4996.5|4996|4997|4996.5|4997.5|4996.5|4996.5|4995|1481
1651754040000|2022-05-05 12:34:00|4997.5|4997|4997.5|4996.5|4998.5|4997.5|4997|4996|574
1651754050000|2022-05-05 12:34:10||4996||4997||4997||4996|0
1651754060000|2022-05-05 12:34:20|4998|4997.5|5001|5000|5001|5000|4998|4997.5|1875
1651754070000|2022-05-05 12:34:30|5002|5001|5003|5002|5003|5002|5001|5000|78
1651754080000|2022-05-05 12:34:40|5004|5003|5004|5002|5004|5003|5004|5002|645
1651754090000|2022-05-05 12:34:50|5003|5003|5005|5003|5005|5004|5003|5003|415
1651754100000|2022-05-05 12:35:00|5004|5004|5005|5004|5005|5004|5004|5003|718
1651754110000|2022-05-05 12:35:10|5006|5005|5006|5005|5007|5006|5006|5005|1132
1651754120000|2022-05-05 12:35:20|5007||5007||5007||5006||104
1651754130000|2022-05-05 12:35:30|5006||5006||5006||5006||0
1651754140000|2022-05-05 12:35:40|5007|5006|5007|5006|5007|5006|5007|5006|573
1651754150000|2022-05-05 12:35:50|||||||||10
1651754170000|2022-05-05 12:36:10|5006|5005|5006|5005|5006|5005|5006|5005|589
1651754180000|2022-05-05 12:36:20|5005|5004|5005|5004|5005|5004|5005|5004|572
1651754190000|2022-05-05 12:36:30||5003||5004||5004||5003|606
1651754200000|2022-05-05 12:36:40|5004|5003|5004|5003|5004|5003|5004|5003|171
1651754210000|2022-05-05 12:36:50|5003|5002|5003|5002|5003|5002|5003|5001|669
1651754220000|2022-05-05 12:37:00|||||||||85
1651754230000|2022-05-05 12:37:10|5004|5003|5003|5002|5004|5003|5003|5001|1786
1651754240000|2022-05-05 12:37:20|5004|5003|5004|5003|5004|5003|5003|5002|14
1651754250000|2022-05-05 12:37:30|5005|5004|5006|5005|5006|5005|5005|5003|975
1651754260000|2022-05-05 12:37:40|5005|5004|5005|5003|5006|5004|5005|5003|925
1651754280000|2022-05-05 12:38:00|5004|5002|5004|5003|5004|5003|5003|5002|701
1651754290000|2022-05-05 12:38:10|||||||||9
1651754300000|2022-05-05 12:38:20|5003|5002|5002|5001|5003|5002|5002|5001|962
1651754310000|2022-05-05 12:38:30|5003|5002|5003|5001|5003|5002|5003|5001|591
1651754320000|2022-05-05 12:38:40|||||||||9
1651754330000|2022-05-05 12:38:50|5002|5000|5001|5000|5002|5001|5001|4999.5|4237
1651754340000|2022-05-05 12:39:00||4999.5||4999.5||4999.5||4999.5|0
1651754350000|2022-05-05 12:39:10|5000|5000|4998|4997.5|5000|5000|4998|4997|1854
1651754360000|2022-05-05 12:39:20|4998.5|4998|4999|4998|4999.5|4998.5|4998.5|4997.5|725
1651754370000|2022-05-05 12:39:30|4999.5|4998.5|4999|4998|4999.5|4998.5|4998.5|4997.5|233
1651754380000|2022-05-05 12:39:40|4999.5|4998.5|5001|4999.5|5001|5000|4999.5|4998.5|5483
1651754390000|2022-05-05 12:39:50|5000|4999|4998.5|4997.5|5001|4999|4998.5|4997.5|1344
1651754400000|2022-05-05 12:40:00|4998|4997|4999|4998|4999|4998|4997|4996|2743
1651754410000|2022-05-05 12:40:10|4999.5|4998.5|5000|4999|5000|4999.5|4999.5|4998|626
1651754420000|2022-05-05 12:40:20|4999.5|4998.5|4999.5|4998.5|5000|4998.5|4998.5|4997.5|701
1651754430000|2022-05-05 12:40:30|5000|4999|5000|4999|5000|4999.5|4999.5|4999|751
1651754440000|2022-05-05 12:40:40|4999.5||5000||5000||4999.5||0
1651754450000|2022-05-05 12:40:50|4999.5|4998.5|4998.5|4997.5|4999.5|4998.5|4998|4997.5|866
1651754460000|2022-05-05 12:41:00|4999|4998|4998.5|4997.5|4999.5|4998.5|4997|4996|2254
1651754470000|2022-05-05 12:41:10|4999|4998|5001|5000|5001|5000|4999|4998|2167
1651754480000|2022-05-05 12:41:20|5000|4999.5|4999.5|4998|5000|4999.5|4999|4998|787
1651754490000|2022-05-05 12:41:30|4999|4998.5|4998|4997|4999|4998.5|4998|4997|121
1651754500000|2022-05-05 12:41:40|4997.5|4996.5|4998|4997.5|4998|4997.5|4997.5|4996.5|946
1651754510000|2022-05-05 12:41:50|4998.5|4998|4999|4998|4999|4998|4998|4997|566
1651754520000|2022-05-05 12:42:00|4998.5|4997.5|5000|4999|5000|4999|4998|4997|1376
1651754530000|2022-05-05 12:42:10|5001|4999.5|5002|5001|5003|5002|5001|4999.5|3332
1651754540000|2022-05-05 12:42:20|5003|5000|5001|4999.5|5003|5000|5000|4999|453
1651754550000|2022-05-05 12:42:30|5000|4999|5002|5001|5003|5001|5000|4999|2511
1651754560000|2022-05-05 12:42:40|5003|5002|5003|5002|5003|5002|5003|5002|120
1651754570000|2022-05-05 12:42:50|5002|5001|5003|5001|5003|5001|5002|5001|433
1651754580000|2022-05-05 12:43:00|5002|5002|5002|5000|5002|5002|5001|5000|390
1651754590000|2022-05-05 12:43:10|5001||5002||5002||5001||0
1651754600000|2022-05-05 12:43:20|5001|5001|5001|5000|5001|5001|5001|5000|0
1651754610000|2022-05-05 12:43:30|5000|4999.5|5001|5000|5001|5000|5000|4999|1011
1651754620000|2022-05-05 12:43:40|5002|5001|5002|5001|5002|5001|5002|5001|217
1651754630000|2022-05-05 12:43:50|5003|5002|5003|5002|5003|5002|5002|5002|42
1651754640000|2022-05-05 12:44:00|5002|5001|5002|5001|5002|5001|5002|5001|1837
1651754650000|2022-05-05 12:44:10|5003|5002|5005|5003|5005|5004|5002|5001|4654
1651754660000|2022-05-05 12:44:20|5006|5004|5006|5005|5006|5005|5005|5003|3257
1651754670000|2022-05-05 12:44:30|5005|5004|5008|5006|5008|5006|5005|5004|2009
1651754680000|2022-05-05 12:44:40|5007|5005|5008|5006|5008|5007|5006|5005|3714
1651754690000|2022-05-05 12:44:50|5007|5007|5008|5007|5008|5007|5007|5006|787
1651754700000|2022-05-05 12:45:00|5009|5006|5009|5008|5009|5008|5008|5006|4391
1651754710000|2022-05-05 12:45:10||5007||5008||5008||5007|385
1651754720000|2022-05-05 12:45:20|5010|5009|5010|5009|5010|5009|5009|5007|1102
1651754730000|2022-05-05 12:45:30|5009|5008|5010|5009|5010|5009|5009|5008|1224
1651754740000|2022-05-05 12:45:40|5009|5008|5009|5008|5010|5009|5009|5008|921
1651754750000|2022-05-05 12:45:50||5007||5008||5008||5007|576
1651754760000|2022-05-05 12:46:00|5008|5007|5009|5007|5009|5008|5008|5007|2126
1651754770000|2022-05-05 12:46:10|5008|5006|5008|5007|5008|5007|5008|5006|1829
1651754780000|2022-05-05 12:46:20|||||||||934
1651754790000|2022-05-05 12:46:30|5007|5006|5008|5006|5008|5006|5006|5005|2363
1651754800000|2022-05-05 12:46:40||5007||5007||5007||5007|0
1651754810000|2022-05-05 12:46:50|5009|5008|5009|5008|5009|5008|5009|5008|821
1651754820000|2022-05-05 12:47:00|5010|5009|5009|5008|5010|5009|5009|5008|867
1651754840000|2022-05-05 12:47:20|5010|5009|5009|5008|5010|5009|5009|5008|622
1651754860000|2022-05-05 12:47:40|||||||||239
1651754870000|2022-05-05 12:47:50|5008|5007|5008|5007|5009|5007|5008|5007|764
1651754880000|2022-05-05 12:48:00|5007|5006|5007|5006|5007|5007|5007|5006|896
1651754890000|2022-05-05 12:48:10|5008|5007|5007|5006|5008|5007|5007|5006|640
1651754900000|2022-05-05 12:48:20|5008|5005|5006|5005|5008|5006|5006|5005|2448
1651754910000|2022-05-05 12:48:30|5005|5004|5005|5004|5006|5004|5005|5004|862
1651754920000|2022-05-05 12:48:40|||||||||112
1651754930000|2022-05-05 12:48:50|5004|5003|5005|5004|5005|5004|5004|5003|1962
1651754940000|2022-05-05 12:49:00|5006|5005|5006|5005|5006|5005|5006|5005|277
1651754950000|2022-05-05 12:49:10|5005|5004|5007|5006|5008|5006|5005|5004|2986
1651754960000|2022-05-05 12:49:20||5005||5005||5006||5005|1100
1651754970000|2022-05-05 12:49:30|5006|5006|5006|5005|5006|5006|5005|5004|1582
1651754980000|2022-05-05 12:49:40|5007|5006|5006|5005|5007|5006|5006|5005|3703
1651754990000|2022-05-05 12:49:50|5005|5004|5006|5005|5006|5005|5005|5004|2086
1651755000000|2022-05-05 12:50:00|5007|5006|5008|5007|5008|5007|5007|5006|2207
1651755010000|2022-05-05 12:50:10|5007|5006|5008|5006|5008|5007|5007|5005|4780
1651755020000|2022-05-05 12:50:20|5007|5007|5007|5006|5008|5007|5007|5006|877
1651755030000|2022-05-05 12:50:30|5008|5007|5008|5007|5008|5007|5007|5006|1516
1651755040000|2022-05-05 12:50:40|5009|5008|5009|5008|5010|5009|5009|5008|2140
1651755050000|2022-05-05 12:50:50|5008|5007|5009|5007|5009|5007|5008|5007|185
1651755060000|2022-05-05 12:51:00|5008|5008|5011|5010|5011|5010|5008|5007|10907
1651755070000|2022-05-05 12:51:10|5010|5009|5011|5010|5012|5010|5010|5009|2307
1651755080000|2022-05-05 12:51:20|5012|5011|5011|5010|5012|5011|5011|5010|2298
1651755090000|2022-05-05 12:51:30|5010|5009|5008|5007|5011|5010|5008|5007|6052
1651755100000|2022-05-05 12:51:40|5009|5006|5007|5006|5009|5007|5007|5006|946
1651755120000|2022-05-05 12:52:00|5008|5007|5008|5007|5009|5008|5007|5006|3006
1651755130000|2022-05-05 12:52:10|5009|5008|5008|5007|5010|5009|5008|5007|1867
1651755140000|2022-05-05 12:52:20|5007|5006|5007|5006|5008|5006|5006|5005|3589
1651755150000|2022-05-05 12:52:30|5008|5007|5008|5007|5008|5007|5008|5006|467
1651755160000|2022-05-05 12:52:40|5009|5006|5007|5006|5009|5006|5007|5006|633
1651755180000|2022-05-05 12:53:00|5006|5005|5007|5005|5007|5006|5006|5005|445
1651755190000|2022-05-05 12:53:10|5006||5006||5006||5006||0
1651755200000|2022-05-05 12:53:20|5007|5006|5008|5007|5008|5007|5007|5006|35
1651755210000|2022-05-05 12:53:30|5009|5008|5008|5007|5009|5008|5008|5007|289
1651755220000|2022-05-05 12:53:40|5009|5008|5009|5008|5009|5008|5009|5008|101
1651755230000|2022-05-05 12:53:50|5008|5007|5008|5007|5008|5008|5008|5007|1014
1651755250000|2022-05-05 12:54:10|||||||||41
1651755290000|2022-05-05 12:54:50|5009|5008|5010|5009|5010|5009|5009|5008|752
1651755300000|2022-05-05 12:55:00|5009|5008|5010|5008|5010|5008|5009|5008|1136
1651755310000|2022-05-05 12:55:10|5009|5007|5008|5007|5009|5007|5008|5007|1207
1651755320000|2022-05-05 12:55:20|5009|5008|5007|5006|5009|5008|5007|5005|3931
1651755340000|2022-05-05 12:55:40|5008|5007|5008|5007|5008|5007|5008|5007|318
1651755350000|2022-05-05 12:55:50|5009|5008|5012|5011|5012|5011|5009|5008|3010
1651755360000|2022-05-05 12:56:00|5013|5012|5011|5010|5013|5012|5011|5010|3948
1651755370000|2022-05-05 12:56:10|5012|5011|5013|5011|5013|5012|5011|5010|2639
1651755380000|2022-05-05 12:56:20|5012|5010|5011|5010|5013|5010|5011|5010|530
1651755390000|2022-05-05 12:56:30|5010|5009|5010|5009|5011|5010|5010|5009|754
1651755400000|2022-05-05 12:56:40||5008||5009||5009||5008|529
1651755410000|2022-05-05 12:56:50|5011|5010|5012|5011|5012|5011|5011|5010|700
1651755420000|2022-05-05 12:57:00|5013|5012|5012|5011|5013|5012|5012|5011|789
1651755430000|2022-05-05 12:57:10|5011|5010|5012|5011|5012|5011|5011|5009|3281
1651755440000|2022-05-05 12:57:20|5013|5012|5013|5012|5013|5012|5012|5012|365
1651755450000|2022-05-05 12:57:30|5014|5013|5014|5013|5015|5013|5013|5012|1521
1651755460000|2022-05-05 12:57:40|5015|5014|5016|5015|5016|5015|5015|5013|2099
1651755470000|2022-05-05 12:57:50|5017|5016|5017|5016|5017|5016|5017|5016|548
1651755480000|2022-05-05 12:58:00|5016|5015|5015|5014|5017|5016|5015|5014|3554
1651755490000|2022-05-05 12:58:10|||||||||501
1651755500000|2022-05-05 12:58:20|5016|5015|5016|5014|5016|5015|5016|5014|510
1651755510000|2022-05-05 12:58:30|5017|5015|5017|5016|5017|5016|5017|5015|32
1651755520000|2022-05-05 12:58:40|5016|5015|5016|5015|5016|5015|5016|5015|314
1651755530000|2022-05-05 12:58:50|5017|5016|5017|5015|5017|5016|5016|5015|1369
1651755540000|2022-05-05 12:59:00|5016|5016|5015|5014|5017|5016|5015|5014|1807
1651755550000|2022-05-05 12:59:10|5016|5015|5017|5016|5017|5016|5016|5015|172
1651755560000|2022-05-05 12:59:20|5016|5015|5016|5015|5017|5016|5016|5015|1055
1651755570000|2022-05-05 12:59:30|||||||||75
1651755580000|2022-05-05 12:59:40|5015|5014|5014|5012|5015|5014|5013|5012|3111
1651755590000|2022-05-05 12:59:50|5013|5011|5012|5011|5013|5011|5012|5010|781
1651755600000|2022-05-05 13:00:00|5013|5012|5012|5010|5013|5012|5012|5010|2345
1651755610000|2022-05-05 13:00:10|5011|5009|5013|5012|5013|5012|5010|5009|1420
1651755620000|2022-05-05 13:00:20|5012|5011|5012|5010|5013|5011|5011|5010|1561
1651755630000|2022-05-05 13:00:30|5011|5011|5012|5011|5012|5011|5011|5011|102
1651755640000|2022-05-05 13:00:40|5010|5009|5012|5011|5013|5011|5010|5009|11268
1651755650000|2022-05-05 13:00:50|5013|5012|5013|5012|5014|5013|5013|5012|657
1651755660000|2022-05-05 13:01:00|5012|5011|5012|5011|5013|5011|5012|5010|2694
1651755670000|2022-05-05 13:01:10|5011|5010|5011|5010|5012|5011|5011|5010|1487
1651755680000|2022-05-05 13:01:20|5012|5011|5011|5010|5012|5011|5011|5010|362
1651755690000|2022-05-05 13:01:30|5010|5009|5011|5010|5011|5010|5010|5009|1407
1651755700000|2022-05-05 13:01:40|5012|5011|5009|5008|5012|5011|5009|5007|2748
1651755710000|2022-05-05 13:01:50|5010|5009|5012|5011|5012|5011|5009|5009|1332
1651755720000|2022-05-05 13:02:00|5013|5012|5012|5010|5013|5012|5011|5010|2743
1651755730000|2022-05-05 13:02:10|5011|5011|5011|5010|5011|5011|5011|5010|42
1651755740000|2022-05-05 13:02:20|5012|5011|5013|5012|5013|5012|5012|5011|675
1651755750000|2022-05-05 13:02:30|5014|5013|5016|5015|5016|5015|5014|5012|1209
1651755760000|2022-05-05 13:02:40|5015|5014|5015|5014|5016|5015|5015|5014|2388
1651755770000|2022-05-05 13:02:50|5016|5015|5017|5016|5017|5016|5016|5015|812
1651755780000|2022-05-05 13:03:00|5016|5015|5015|5014|5017|5016|5015|5013|3157
1651755790000|2022-05-05 13:03:10|5014|5013|5015|5014|5016|5015|5014|5012|2591
1651755800000|2022-05-05 13:03:20|5014|5013|5015|5013|5017|5016|5014|5013|2571
1651755810000|2022-05-05 13:03:30|5014|5014|5015|5013|5015|5014|5014|5013|1054
1651755820000|2022-05-05 13:03:40|5016|5014|5016|5014|5016|5015|5016|5014|455
1651755830000|2022-05-05 13:03:50|5015|5013|5016|5015|5016|5015|5014|5013|498
1651755840000|2022-05-05 13:04:00|5017|5014|5014|5013|5017|5015|5014|5013|1672
1651755850000|2022-05-05 13:04:10|5013|5012|5013|5012|5014|5013|5013|5012|839
1651755860000|2022-05-05 13:04:20|5012|5011|5010|5008|5013|5012|5010|5008|2115
1651755870000|2022-05-05 13:04:30|5009|5009|5010|5009|5010|5009|5009|5007|1084
1651755880000|2022-05-05 13:04:40|5011|5010|5011|5010|5011|5010|5010|5008|2178
1651755890000|2022-05-05 13:04:50|5012|5011|5013|5012|5013|5012|5012|5011|787
1651755900000|2022-05-05 13:05:00|5012|5011|5012|5011|5013|5012|5012|5011|985
1651755910000|2022-05-05 13:05:10|5011|5010|5012|5010|5012|5010|5010|5008|2771
1651755920000|2022-05-05 13:05:20|5011|5009|5009|5008|5011|5009|5009|5008|220
1651755930000|2022-05-05 13:05:30|5010|5009|5010|5009|5010|5009|5010|5009|213
1651755940000|2022-05-05 13:05:40|5011|5010|5012|5011|5013|5011|5011|5010|1269
1651755950000|2022-05-05 13:05:50|5013|5010|5012|5011|5013|5011|5011|5010|790
1651755960000|2022-05-05 13:06:00|5011|5010|5011|5010|5012|5010|5011|5010|1564
1651755970000|2022-05-05 13:06:10|5012|5011|5011|5010|5012|5011|5011|5010|1
1651755980000|2022-05-05 13:06:20|5012|5009|5010|5009|5012|5010|5010|5009|817
1651755990000|2022-05-05 13:06:30|5011|5010|5012|5011|5012|5011|5011|5009|507
1651756000000|2022-05-05 13:06:40|5011|5010|5012|5011|5012|5011|5011|5010|134
1651756010000|2022-05-05 13:06:50|5011|5010|5014|5013|5015|5013|5011|5010|2306
1651756020000|2022-05-05 13:07:00|5013|5012|5012|5011|5013|5012|5012|5011|1794
1651756030000|2022-05-05 13:07:10|5013|5012|5013|5012|5015|5013|5012|5011|8902
1651756040000|2022-05-05 13:07:20|5012|5011|5012|5011|5013|5012|5011|5010|2532
1651756050000|2022-05-05 13:07:30|5013|5010|5013|5012|5013|5012|5013|5010|1025
1651756060000|2022-05-05 13:07:40|5014|5013|5014|5013|5014|5013|5013|5012|290
1651756080000|2022-05-05 13:08:00|5013|5012|5014|5013|5014|5013|5012|5011|3342
1651756090000|2022-05-05 13:08:10|5015|5014|5015|5014|5016|5015|5015|5013|1164
1651756100000|2022-05-05 13:08:20|5014|5013|5015|5013|5015|5013|5013|5012|228
1651756110000|2022-05-05 13:08:30|5014|5014|5015|5013|5015|5014|5014|5013|1
1651756120000|2022-05-05 13:08:40|5014|5014|5015|5014|5015|5014|5014|5014|134
1651756130000|2022-05-05 13:08:50|5016|5015|5016|5015|5016|5015|5015|5014|386
1651756140000|2022-05-05 13:09:00|5017|5014|5015|5014|5017|5014|5015|5014|1134
1651756150000|2022-05-05 13:09:10|5016|5015|5016|5015|5016|5015|5016|5015|217
1651756160000|2022-05-05 13:09:20|5017|5016|5017|5016|5018|5016|5016|5016|1818
1651756170000|2022-05-05 13:09:30|5016|5015|5016|5015|5017|5015|5016|5015|0
1651756180000|2022-05-05 13:09:40|5017|5016|5017|5016|5018|5016|5016|5016|668
1651756190000|2022-05-05 13:09:50|5016|5015|5017|5016|5017|5016|5016|5015|1242
1651756200000|2022-05-05 13:10:00|5016|5015|5017|5016|5017|5016|5016|5015|1591
1651756210000|2022-05-05 13:10:10|||||||||300
1651756220000|2022-05-05 13:10:20|5016|5015|5018|5017|5018|5017|5016|5015|1844
1651756230000|2022-05-05 13:10:30|5017|5016|5017|5016|5017|5016|5017|5016|148
1651756240000|2022-05-05 13:10:40|5018|5017|5018|5017|5018|5017|5017|5016|962
1651756250000|2022-05-05 13:10:50|5019|5018|5022|5021|5022|5021|5019|5018|11227
1651756260000|2022-05-05 13:11:00|5023|5022|5022|5021|5023|5022|5022|5021|2102
1651756270000|2022-05-05 13:11:10|5023|5022|5023|5021|5023|5022|5022|5021|0
1651756280000|2022-05-05 13:11:20|5024|5022|5021|5020|5024|5023|5021|5020|3211
1651756290000|2022-05-05 13:11:30|5020|5019|5025|5024|5025|5024|5020|5019|7855
1651756300000|2022-05-05 13:11:40|5026|5025|5029|5027|5029|5028|5026|5025|5911
1651756310000|2022-05-05 13:11:50|5028|5028|5029|5027|5029|5028|5028|5027|2063
1651756320000|2022-05-05 13:12:00|5028|5028|5025|5024|5029|5028|5025|5024|5335
1651756330000|2022-05-05 13:12:10|5024|5023|5025|5023|5025|5024|5023|5022|1416
1651756340000|2022-05-05 13:12:20|5026|5024|5026|5025|5026|5025|5026|5024|740
1651756350000|2022-05-05 13:12:30|5027|5026|5028|5027|5029|5027|5026|5025|3346
1651756360000|2022-05-05 13:12:40|5027|5026|5030|5028|5030|5029|5027|5026|2781
1651756370000|2022-05-05 13:12:50|5029|5029|5030|5028|5030|5029|5029|5028|504
1651756380000|2022-05-05 13:13:00|5029|5027|5027|5026|5029|5027|5027|5026|2914
1651756390000|2022-05-05 13:13:10|5028|5027|5030|5028|5030|5029|5028|5027|5986
1651756400000|2022-05-05 13:13:20|5029|5027|5026|5025|5029|5027|5026|5025|1638
1651756410000|2022-05-05 13:13:30|5027|5026|5026|5024|5027|5026|5025|5024|2111
1651756420000|2022-05-05 13:13:40|5027|5025|5024|5022|5027|5025|5024|5022|2966
1651756430000|2022-05-05 13:13:50|5020|5023|5020|5018|5023|5023|5018|5017|26507
1651756440000|2022-05-05 13:14:00|5021|5019|5025|5023|5025|5024|5020|5019|15742
1651756450000|2022-05-05 13:14:10|5026|5024|5026|5025|5026|5025|5025|5024|1399
1651756460000|2022-05-05 13:14:20|5027|5026|5028|5026|5028|5026|5027|5025|644
1651756470000|2022-05-05 13:14:30|5029|5027|5030|5029|5031|5029|5029|5027|3120
1651756480000|2022-05-05 13:14:40|5031||5030||5031||5030||4071
1651756490000|2022-05-05 13:14:50|5031||5030||5031||5030||4223
1651756500000|2022-05-05 13:15:00|5031||5030||5031||5030||2498
1651756510000|2022-05-05 13:15:10|5029|5028|5028|5027|5029|5029|5027|5025|3300
1651756520000|2022-05-05 13:15:20|5027|5026|5026|5025|5027|5026|5026|5025|2580
1651756530000|2022-05-05 13:15:30|5025|5024|5026|5025|5027|5026|5025|5024|1921
1651756540000|2022-05-05 13:15:40|5027||5026||5027||5026||150
1651756550000|2022-05-05 13:15:50|5027|5024|5027|5025|5028|5026|5026|5024|2916
1651756560000|2022-05-05 13:16:00|5026|5026|5028|5027|5028|5027|5026|5026|353
1651756570000|2022-05-05 13:16:10|5029||5029||5029||5029||614
1651756580000|2022-05-05 13:16:20|5028||5029||5029||5028||0
1651756590000|2022-05-05 13:16:30|5028|5026|5027|5026|5028|5027|5026|5025|3110
1651756600000|2022-05-05 13:16:40|5026|5025|5026|5025|5027|5025|5025|5024|901
1651756610000|2022-05-05 13:16:50|5027|5026|5027|5026|5027|5026|5027|5026|240
1651756620000|2022-05-05 13:17:00|5026|5025|5026|5024|5027|5025|5025|5024|1778
1651756630000|2022-05-05 13:17:10|5025|5025|5025|5024|5027|5026|5025|5024|722
1651756640000|2022-05-05 13:17:20|5026|5025|5026|5025|5026|5025|5025|5024|903
1651756650000|2022-05-05 13:17:30|5025|5024|5025|5024|5025|5024|5024|5023|1454
1651756660000|2022-05-05 13:17:40|5024|5023|5025|5023|5025|5024|5024|5023|2188
1651756670000|2022-05-05 13:17:50|5026|5024|5029|5028|5029|5028|5026|5024|6329
1651756680000|2022-05-05 13:18:00|5030|5029|5029|5028|5030|5029|5029|5028|2096
1651756690000|2022-05-05 13:18:10|5030|5027|5027|5026|5030|5027|5027|5026|1670
1651756700000|2022-05-05 13:18:20|5026|5025|5027|5026|5027|5026|5026|5025|1286
1651756710000|2022-05-05 13:18:30|5026|5025|5026|5025|5026|5025|5026|5025|600
1651756720000|2022-05-05 13:18:40|5025|5024|5025|5024|5025|5024|5025|5024|1218
1651756730000|2022-05-05 13:18:50|5026|5025|5026|5024|5026|5025|5025|5024|622
1651756740000|2022-05-05 13:19:00|5025|5025|5024|5023|5025|5025|5024|5023|1213
1651756750000|2022-05-05 13:19:10|5025|5024|5025|5023|5025|5024|5024|5023|1256
1651756760000|2022-05-05 13:19:20|5024|5024|5025|5023|5025|5024|5024|5023|1139
1651756770000|2022-05-05 13:19:30|5024|5022|5025|5024|5025|5024|5023|5022|6074
1651756780000|2022-05-05 13:19:40|5024|5023|5025|5023|5025|5023|5024|5023|898
1651756790000|2022-05-05 13:19:50||5024||5024||5024||5024|130
1651756800000|2022-05-05 13:20:00|5026||5025||5026||5025||3220
1651756810000|2022-05-05 13:20:10|5026|5025|5026|5025|5026|5025|5025|5024|1624
1651756820000|2022-05-05 13:20:20|5025|5024|5026|5025|5026|5025|5024|5023|2785
1651756830000|2022-05-05 13:20:30|5025|5024|5024|5023|5025|5024|5023|5022|2269
1651756840000|2022-05-05 13:20:40|5025|5022|5023|5022|5025|5023|5023|5021|2206
1651756850000|2022-05-05 13:20:50|5022|5021|5022|5021|5022|5021|5021|5019|3148
1651756860000|2022-05-05 13:21:00|5021|5020|5024|5023|5024|5023|5021|5020|210
1651756870000|2022-05-05 13:21:10|5025|5024|5025|5023|5026|5025|5024|5023|1837
1651756880000|2022-05-05 13:21:20|5024|5022|5025|5024|5025|5024|5024|5022|875
1651756890000|2022-05-05 13:21:30|5026|5025|5028|5026|5028|5027|5026|5024|4166
1651756900000|2022-05-05 13:21:40|5027|5027|5027|5026|5028|5027|5026|5025|1378
1651756910000|2022-05-05 13:21:50|5026|5025|5028|5027|5028|5027|5026|5025|443
1651756920000|2022-05-05 13:22:00|5029|5028|5029|5028|5029|5028|5028|5028|0
1651756930000|2022-05-05 13:22:10|5028|5027|5025|5024|5028|5027|5025|5024|2378
1651756940000|2022-05-05 13:22:20|5024|5023|5025|5024|5025|5024|5023|5021|1506
1651756950000|2022-05-05 13:22:30|5024|5023|5026|5025|5027|5025|5024|5023|1827
1651756960000|2022-05-05 13:22:40|5027|5026|5027|5025|5027|5026|5026|5025|0
1651756970000|2022-05-05 13:22:50|5026|5024|5024|5022|5027|5024|5023|5022|2182
1651756980000|2022-05-05 13:23:00|5023|5023|5023|5022|5025|5024|5023|5022|1452
1651756990000|2022-05-05 13:23:10|5022|5021|5022|5021|5022|5021|5021|5020|1462
1651757000000|2022-05-05 13:23:20|5023|5020|5024|5023|5025|5023|5023|5020|1984
1651757010000|2022-05-05 13:23:30|5025|5024|5026|5024|5026|5024|5025|5024|1094
1651757020000|2022-05-05 13:23:40|5025|5025|5025|5024|5026|5025|5025|5024|385
1651757030000|2022-05-05 13:23:50|5024|5023|5028|5026|5028|5026|5024|5023|1244
1651757040000|2022-05-05 13:24:00|5027|5027|5028|5026|5028|5027|5026|5025|846
1651757050000|2022-05-05 13:24:10|5027|5027|5026|5025|5028|5027|5026|5025|1239
1651757060000|2022-05-05 13:24:20|5027|5026|5026|5024|5027|5026|5026|5024|1199
1651757070000|2022-05-05 13:24:30|5027|5025|5026|5025|5027|5025|5026|5024|537
1651757080000|2022-05-05 13:24:40|5027|5026|5027|5026|5027|5026|5026|5025|656
1651757090000|2022-05-05 13:24:50|5026|5025|5027|5026|5028|5027|5026|5025|2212
1651757100000|2022-05-05 13:25:00|5028|5027|5026|5025|5028|5027|5026|5025|944
1651757110000|2022-05-05 13:25:10|5027|5026|5027|5026|5028|5026|5027|5025|435
1651757120000|2022-05-05 13:25:20|5028|5027|5026|5025|5029|5027|5026|5025|2100
1651757130000|2022-05-05 13:25:30|5027|5026|5027|5026|5027|5026|5026|5025|1276
1651757140000|2022-05-05 13:25:40|5026|5025|5026|5025|5027|5025|5026|5025|300
1651757150000|2022-05-05 13:25:50|5027|5024|5025|5023|5027|5024|5024|5023|3544
1651757160000|2022-05-05 13:26:00|5024|5024|5024|5023|5024|5024|5024|5023|0
1651757170000|2022-05-05 13:26:10|||||||||159
1651757180000|2022-05-05 13:26:20|5023|5022|5021|5020|5024|5022|5021|5020|4269
1651757190000|2022-05-05 13:26:30|5022|5019|5023|5022|5023|5022|5022|5019|1462
1651757200000|2022-05-05 13:26:40|5022|5021|5022|5021|5023|5022|5022|5021|1144
1651757210000|2022-05-05 13:26:50|5023|5022|5023|5022|5023|5022|5023|5021|117
1651757220000|2022-05-05 13:27:00|5024|5023|5024|5023|5024|5023|5023|5022|1136
1651757230000|2022-05-05 13:27:10|5025|5022|5023|5021|5025|5022|5022|5021|7754
1651757240000|2022-05-05 13:27:20|5024|5022|5023|5022|5024|5023|5022|5021|1214
1651757250000|2022-05-05 13:27:30|5024|5023|5025|5024|5025|5024|5024|5023|839
1651757260000|2022-05-05 13:27:40|5024|5023|5021|5020|5024|5023|5021|5020|2460
1651757270000|2022-05-05 13:27:50|||||||||104
1651757280000|2022-05-05 13:28:00|5020|5019|5020|5019|5021|5020|5020|5019|1137
1651757290000|2022-05-05 13:28:10|5021|5018|5020|5019|5021|5020|5019|5018|1272
1651757300000|2022-05-05 13:28:20|5019|5018|5018|5017|5020|5019|5016|5015|12359
1651757310000|2022-05-05 13:28:30|5019|5016|5016|5015|5019|5017|5015|5014|23488
1651757320000|2022-05-05 13:28:40|5017|5016|5016|5015|5018|5017|5016|5015|23215
1651757330000|2022-05-05 13:28:50|5017|5016|5016|5015|5018|5017|5014|5013|11986
1651757340000|2022-05-05 13:29:00|5015|5014|5014|5013|5016|5014|5014|5013|3154
1651757350000|2022-05-05 13:29:10|5015|5014|5016|5015|5016|5015|5015|5014|213
1651757360000|2022-05-05 13:29:20|5017|5016|5017|5016|5018|5016|5017|5016|383
1651757370000|2022-05-05 13:29:30|5016|5015|5016|5014|5016|5016|5015|5014|2091
1651757380000|2022-05-05 13:29:40|5015|5015|5016|5015|5016|5015|5015|5015|583
1651757390000|2022-05-05 13:29:50|5015|5014|5014|5013|5015|5014|5014|5013|2916
1651757400000|2022-05-05 13:30:00|5015|5014|5014|5012|5016|5015|5010|5009|21694
1651757410000|2022-05-05 13:30:10|5013|5011|5014|5013|5015|5013|5011|5010|5717
1651757420000|2022-05-05 13:30:20|5015|5014|5016|5015|5016|5015|5013|5012|4351
1651757430000|2022-05-05 13:30:30|5015|5014|5015|5014|5016|5015|5014|5013|4536
1651757440000|2022-05-05 13:30:40|5016|5015|5015|5014|5016|5015|5014|5013|2511
1651757450000|2022-05-05 13:30:50|5016|5013|5011|5010|5016|5015|5011|5010|4811
1651757460000|2022-05-05 13:31:00|5012|5011|5012|5011|5013|5012|5011|5010|3154
1651757470000|2022-05-05 13:31:10|5013|5012|5010|5009|5013|5012|5010|5009|4832
1651757480000|2022-05-05 13:31:20|5011|5010|5013|5012|5015|5014|5011|5009|7674
1651757490000|2022-05-05 13:31:30|5014|5013|5014|5012|5017|5016|5013|5012|8791
1651757500000|2022-05-05 13:31:40|5015|5013|5015|5013|5015|5013|5015|5012|403
1651757510000|2022-05-05 13:31:50|5014|5014|5014|5013|5015|5014|5013|5012|3907
1651757520000|2022-05-05 13:32:00|5013|5012|5015|5013|5016|5015|5013|5012|2129
1651757530000|2022-05-05 13:32:10|5014|5012|5007|5006|5015|5012|5006|5005|5338
1651757540000|2022-05-05 13:32:20|5008|5007|5002|5001|5008|5007|4998|4997.5|18454
1651757550000|2022-05-05 13:32:30|5003|5002|5007|5005|5007|5006|5003|5002|3765
1651757560000|2022-05-05 13:32:40|5006|5006|5007|5006|5008|5007|5006|5005|1748
1651757570000|2022-05-05 13:32:50|5006|5005|4999|4998|5010|5008|4994.5|4994|41521
1651757580000|2022-05-05 13:33:00|4999.5|4998.5|5003|5001|5003|5002|4999|4998|3300
1651757590000|2022-05-05 13:33:10|5004|5002|5004|5003|5006|5005|5002|5001|7662
1651757600000|2022-05-05 13:33:20|5003|5002|4989|4988|5003|5002|4988|4987|29891
1651757610000|2022-05-05 13:33:30|4989.5|4987.5|4988.5|4988|4992.5|4991.5|4988.5|4987.5|2692
1651757620000|2022-05-05 13:33:40|4989|4987.5|4992.5|4991.5|4992.5|4992|4987.5|4986.5|10288
1651757630000|2022-05-05 13:33:50|4992|4991|4986|4985.5|4992|4991.5|4985.5|4984.5|7995
1651757640000|2022-05-05 13:34:00|4986.5|4986|4986.5|4985.5|4987|4986.5|4985|4984|3867
1651757650000|2022-05-05 13:34:10|4986|4985|4986|4985|4986.5|4986|4984|4983|7540
1651757660000|2022-05-05 13:34:20|4985.5|4985.5|4987|4986|4987|4986.5|4985.5|4984.5|3859
1651757670000|2022-05-05 13:34:30|4987.5|4985.5|4988|4987|4990.5|4989.5|4987|4985.5|4690
1651757680000|2022-05-05 13:34:40|4987.5|4986.5|4989|4988|4990|4989|4987|4986.5|933
1651757690000|2022-05-05 13:34:50|4988.5|4987.5|4988.5|4987.5|4989|4988|4986.5|4985.5|2598
1651757700000|2022-05-05 13:35:00|4988|4987|4985|4984|4988.5|4987|4984|4983|5808
1651757710000|2022-05-05 13:35:10|4984.5|4984.5|4983.5|4982.5|4985|4984.5|4982|4981|2515
1651757720000|2022-05-05 13:35:20|4983|4983|4982.5|4981.5|4984|4983.5|4982.5|4981.5|1226
1651757730000|2022-05-05 13:35:30|4982|4981|4981.5|4980.5|4982|4981|4979.5|4979|5264
1651757740000|2022-05-05 13:35:40|4981|4980|4979.5|4979|4981|4980|4979.5|4979|2146
1651757750000|2022-05-05 13:35:50|4979|4978.5|4975.5|4974.5|4980|4978.5|4975|4974|6935
1651757760000|2022-05-05 13:36:00|4976|4975|4972|4971|4976|4975|4971|4970|6017
1651757770000|2022-05-05 13:36:10|4971.5|4970.5|4969|4968|4971.5|4970.5|4968.5|4968|2348
1651757780000|2022-05-05 13:36:20|4968.5|4967.5|4964.5|4963.5|4969|4967.5|4963.5|4962.5|5924
1651757790000|2022-05-05 13:36:30|4964|4964|4966|4965.5|4966.5|4966|4962.5|4961.5|4206
1651757800000|2022-05-05 13:36:40|4966.5|4966|4969|4968|4970|4969|4965|4964.5|11530
1651757810000|2022-05-05 13:36:50|4968.5|4967.5|4973|4972|4973.5|4972.5|4968|4966.5|8099
1651757820000|2022-05-05 13:37:00|4973.5|4973|4981.5|4981|4983|4982|4973.5|4973|4340
1651757830000|2022-05-05 13:37:10|4982|4981.5|4984.5|4983|4986|4985|4981.5|4981.5|4709
1651757840000|2022-05-05 13:37:20|4984|4983.5|4985.5|4984.5|4990|4988.5|4984|4983.5|12455
1651757850000|2022-05-05 13:37:30|4985|4985|4990.5|4989|4991.5|4990|4985|4984|2114
1651757860000|2022-05-05 13:37:40|4991|4989.5|4991|4990|4993.5|4992|4988|4987|7765
1651757870000|2022-05-05 13:37:50|4991.5|4990.5|4991|4989.5|4992|4991|4990.5|4989.5|487
1651757880000|2022-05-05 13:38:00|4991.5|4990.5|4987|4986|4991.5|4990.5|4984|4982.5|3610
1651757890000|2022-05-05 13:38:10|4987.5|4986.5|4988|4986.5|4990|4989|4985.5|4984|381
1651757900000|2022-05-05 13:38:20|4988.5|4987|4990|4989|4991|4990|4987|4985.5|1380
1651757910000|2022-05-05 13:38:30|4989.5|4989.5|4987.5|4986|4990|4989.5|4986|4984.5|1263
1651757920000|2022-05-05 13:38:40|4987|4986.5|4991.5|4990.5|4992|4990.5|4987|4986.5|3092
1651757930000|2022-05-05 13:38:50|4991|4990|4986.5|4985.5|4991.5|4990.5|4986.5|4985.5|4391
1651757940000|2022-05-05 13:39:00|4987.5|4986|4984|4982.5|4989|4987.5|4983.5|4982.5|1437
1651757950000|2022-05-05 13:39:10|4983.5|4983|4984|4983|4986.5|4985|4983.5|4982.5|1790
1651757960000|2022-05-05 13:39:20|4984.5|4983.5|4987|4985.5|4988.5|4987.5|4984.5|4983.5|673
1651757970000|2022-05-05 13:39:30|4987.5|4986.5|4984|4983|4988.5|4987.5|4983|4982.5|1361
1651757980000|2022-05-05 13:39:40|4983.5|4982.5|4985|4984|4985|4984|4983|4982.5|2269
1651757990000|2022-05-05 13:39:50|4984.5|4983.5|4981|4980|4984.5|4983.5|4980.5|4980|4110
1651758000000|2022-05-05 13:40:00|4980.5|4979.5|4981|4980.5|4982.5|4982|4980.5|4979|2919
1651758010000|2022-05-05 13:40:10|4981.5|4981|4982|4981|4983|4981.5|4981|4980|604
1651758020000|2022-05-05 13:40:20|4981.5|4980.5|4991.5|4990|4992|4990.5|4981|4980|4048
1651758030000|2022-05-05 13:40:30|4991|4990.5|4992.5|4991.5|4992.5|4991.5|4989.5|4988.5|316
1651758040000|2022-05-05 13:40:40|4992|4991|4996|4995|4996.5|4995|4991.5|4990.5|2737
1651758050000|2022-05-05 13:40:50|4995.5|4994.5|4993.5|4992.5|4996.5|4995|4992.5|4991.5|1472
1651758060000|2022-05-05 13:41:00|4994|4993|4993.5|4992.5|4995|4994|4992.5|4991|1113
1651758070000|2022-05-05 13:41:10|4993|4992|4997.5|4996.5|4997.5|4997|4993|4991.5|1208
1651758080000|2022-05-05 13:41:20|4997|4996|5002|5000|5002|5001|4997|4996|1365
1651758090000|2022-05-05 13:41:30|5001|5001|5001|5000|5001|5001|4998|4996.5|2098
1651758100000|2022-05-05 13:41:40|5000|4999.5|5001|5000|5001|5000|4999|4998.5|1190
1651758110000|2022-05-05 13:41:50|5000|4999.5|4994.5|4993|5001|4999.5|4993.5|4993|3623
1651758120000|2022-05-05 13:42:00|4995|4993.5|4992.5|4991.5|4995.5|4994.5|4991.5|4990.5|792
1651758130000|2022-05-05 13:42:10|4992|4991|4990|4989|4992|4991.5|4989.5|4988|857
1651758140000|2022-05-05 13:42:20|4990.5|4989.5|4990|4989|4993|4992|4989.5|4989|2246
1651758150000|2022-05-05 13:42:30|4990.5|4989.5|4991|4990|4992|4991|4990|4989|902
1651758160000|2022-05-05 13:42:40|4990.5|4989.5|4991.5|4990.5|4992|4991|4990|4989|1027
1651758170000|2022-05-05 13:42:50|4992|4991|4988.5|4988|4992|4991|4988.5|4987|2757
1651758180000|2022-05-05 13:43:00|4988|4987.5|4988.5|4987.5|4988.5|4988|4986.5|4985|732
1651758190000|2022-05-05 13:43:10|4988|4987|4990|4989|4990|4989.5|4987.5|4986.5|451
1651758200000|2022-05-05 13:43:20|4989.5|4988|4989|4988.5|4990|4989.5|4988.5|4987.5|1332
1651758210000|2022-05-05 13:43:30|4989.5|4989|4991|4989.5|4991|4989.5|4988.5|4987.5|1592
1651758220000|2022-05-05 13:43:40|4990.5|4988.5|4990.5|4989.5|4990.5|4990|4989.5|4988.5|1534
1651758230000|2022-05-05 13:43:50|4991|4990|4990.5|4989|4991.5|4991|4989.5|4988|1395
1651758240000|2022-05-05 13:44:00|4990|4989.5|4993.5|4992|4993.5|4992.5|4989|4988|1478
1651758250000|2022-05-05 13:44:10|4993|4991.5|4990|4989|4993|4992|4989|4988|1749
1651758260000|2022-05-05 13:44:20|4989.5|4988.5|4987|4986|4989.5|4989|4986|4985.5|1576
1651758270000|2022-05-05 13:44:30|4986.5|4985.5|4986|4985|4986.5|4986|4985.5|4985|1634
1651758280000|2022-05-05 13:44:40|4985.5|4985.5|4987|4986|4987.5|4987|4985.5|4985|2962
1651758290000|2022-05-05 13:44:50|4986.5|4985.5|4985|4984|4987|4986|4984.5|4983|1043
1651758300000|2022-05-05 13:45:00|4984.5|4983.5|4985|4984|4985.5|4984.5|4982|4981|6291
1651758310000|2022-05-05 13:45:10|4985.5|4984.5|4984|4983|4985.5|4984.5|4982.5|4982|1916
1651758320000|2022-05-05 13:45:20|4984.5|4983.5|4985|4984|4987|4986.5|4984.5|4983.5|468
1651758330000|2022-05-05 13:45:30|4984.5|4983.5|4986.5|4985|4988.5|4987.5|4984.5|4983|728
1651758340000|2022-05-05 13:45:40|4986|4984.5|4986.5|4985|4987|4986|4985.5|4984.5|817
1651758350000|2022-05-05 13:45:50|4986|4985.5|4986.5|4985.5|4987|4986|4986|4985|1973
1651758360000|2022-05-05 13:46:00|4986|4986|4990|4989|4990.5|4989.5|4986|4985|3332
1651758370000|2022-05-05 13:46:10|4990.5|4989.5|4989|4988|4990.5|4989.5|4988|4987.5|3161
1651758380000|2022-05-05 13:46:20|4989.5|4988.5|4988|4987|4990|4989|4987|4985.5|1335
1651758390000|2022-05-05 13:46:30|4988.5|4987.5|4990|4989|4990|4989|4987|4986|1918
1651758400000|2022-05-05 13:46:40|4989.5|4989.5|4992.5|4992|4992.5|4992|4989.5|4989|1728
1651758410000|2022-05-05 13:46:50|4993|4992.5|4998|4997|4998|4997.5|4993|4992.5|961
1651758420000|2022-05-05 13:47:00|4998.5|4997.5|4994.5|4993.5|4998.5|4997.5|4994.5|4993.5|1516
1651758430000|2022-05-05 13:47:10|4995|4994|4992.5|4992|4995|4994|4992.5|4991|236
1651758440000|2022-05-05 13:47:20|4992|4991.5|4996|4995|4996.5|4995|4991|4990|2162
1651758450000|2022-05-05 13:47:30|4995.5|4994.5|4999|4998.5|5000|4999|4995.5|4994.5|1649
1651758460000|2022-05-05 13:47:40|4999.5|4998|4997|4996|4999.5|4999|4997|4996|1336
1651758470000|2022-05-05 13:47:50|4997.5|4996.5|5002|5000|5002|5001|4997.5|4996|1563
1651758480000|2022-05-05 13:48:00|5001|4999.5|4999|4998|5001|4999.5|4997.5|4996.5|901
1651758490000|2022-05-05 13:48:10|4999.5|4998.5|5000|4999|5000|4999|4998|4997|1247
1651758500000|2022-05-05 13:48:20|5001|4998.5|5002|5000|5002|5001|5001|4998.5|311
1651758510000|2022-05-05 13:48:30|5001|4999.5|5003|5001|5003|5002|5001|4999.5|367
1651758520000|2022-05-05 13:48:40|5002|5002|5003|5002|5004|5002|5002|5001|1119
1651758530000|2022-05-05 13:48:50|5002|5001|5004|5002|5004|5002|5002|5000|639
1651758540000|2022-05-05 13:49:00|5003|5001|5004|5003|5004|5003|5002|5000|1138
1651758550000|2022-05-05 13:49:10|5003|5002|5003|5002|5003|5003|5003|5001|0
1651758560000|2022-05-05 13:49:20|5002|5001|5003|5002|5004|5002|5002|5001|162
1651758570000|2022-05-05 13:49:30|5004|4999.5|5001|5000|5004|5001|4999|4998.5|8511
1651758580000|2022-05-05 13:49:40|5002|5001|4999.5|4998.5|5002|5001|4997|4996.5|3295
1651758590000|2022-05-05 13:49:50|5000|4999|4999.5|4998.5|5001|4999.5|4999|4998.5|168
1651758600000|2022-05-05 13:50:00|4999|4998|4998|4997|4999.5|4998.5|4996|4995|4607
1651758610000|2022-05-05 13:50:10|4997.5|4997.5|4996.5|4996|4997.5|4997.5|4996.5|4995.5|904
1651758620000|2022-05-05 13:50:20|4997|4996.5|5001|4999.5|5001|5000|4995.5|4994|3034
1651758630000|2022-05-05 13:50:30|5000|5000|5001|4999.5|5001|5000|5000|4999|1305
1651758640000|2022-05-05 13:50:40|5000|4999|5001|4999.5|5002|5001|4998|4996.5|1285
1651758650000|2022-05-05 13:50:50|5000|5000|4998|4997.5|5000|5000|4997|4995.5|1163
1651758660000|2022-05-05 13:51:00|4997.5|4997|5002|5000|5002|5000|4997|4996|336
1651758670000|2022-05-05 13:51:10|5003|5001|5001|5000|5004|5002|5001|5000|745
1651758680000|2022-05-05 13:51:20|5002|5001|5003|5002|5003|5002|5001|4999.5|1239
1651758690000|2022-05-05 13:51:30|5002|5001|5004|5003|5004|5003|5002|5001|979
1651758700000|2022-05-05 13:51:40|5005|5004|5002|5001|5005|5004|5001|5000|2226
1651758710000|2022-05-05 13:51:50|5003|5000|5004|5003|5006|5004|5000|4999|8981
1651758720000|2022-05-05 13:52:00|5005|5004|5006|5005|5006|5005|5004|5003|1217
1651758730000|2022-05-05 13:52:10|5007|5006|5005|5004|5007|5006|5003|5002|27134
1651758740000|2022-05-05 13:52:20|5004|5003|5003|5002|5005|5003|5003|5002|1623
1651758750000|2022-05-05 13:52:30|5004|5003|5003|5001|5005|5004|5003|5001|1488
1651758760000|2022-05-05 13:52:40|5004|5002|5005|5004|5005|5004|5004|5001|558
1651758770000|2022-05-05 13:52:50|5006|5005|5005|5004|5007|5005|5004|5003|2475
1651758780000|2022-05-05 13:53:00|5006|5005|5009|5008|5009|5008|5006|5005|4994
1651758790000|2022-05-05 13:53:10|5010|5009|5011|5010|5013|5011|5010|5009|3222
1651758800000|2022-05-05 13:53:20|5010|5009|5012|5011|5012|5011|5010|5009|1196
1651758810000|2022-05-05 13:53:30|5011|5010|5009|5008|5011|5010|5009|5008|2918
1651758820000|2022-05-05 13:53:40|5010|5009|5008|5007|5010|5009|5008|5007|2193
1651758830000|2022-05-05 13:53:50|5009|5008|5007|5006|5009|5008|5007|5006|2795
1651758840000|2022-05-05 13:54:00|5006|5005|5009|5007|5009|5008|5006|5005|1885
1651758850000|2022-05-05 13:54:10|5010|5008|5009|5008|5013|5011|5009|5008|2676
1651758860000|2022-05-05 13:54:20|5010|5009|5010|5008|5010|5009|5008|5007|1422
1651758870000|2022-05-05 13:54:30|5009|5007|5010|5008|5010|5009|5009|5007|892
1651758880000|2022-05-05 13:54:40|5009|5009|5010|5009|5010|5009|5009|5008|913
1651758890000|2022-05-05 13:54:50|5009|5008|5010|5008|5010|5009|5008|5007|812
1651758900000|2022-05-05 13:55:00|5009|5009|5012|5011|5012|5011|5009|5008|2629
1651758910000|2022-05-05 13:55:10|5011|5010|5011|5010|5012|5011|5010|5009|187
1651758920000|2022-05-05 13:55:20|5010|5009|5011|5010|5013|5011|5010|5009|6355
1651758930000|2022-05-05 13:55:30|5012|5011|5014|5013|5014|5013|5012|5011|422
1651758940000|2022-05-05 13:55:40|5015|5012|5014|5013|5015|5014|5014|5012|1934
1651758950000|2022-05-05 13:55:50|5015|5014|5015|5014|5015|5014|5013|5012|1059
1651758960000|2022-05-05 13:56:00|5014|5013|5013|5012|5015|5013|5013|5012|948
1651758970000|2022-05-05 13:56:10|5014|5013|5013|5011|5014|5013|5011|5010|2205
1651758980000|2022-05-05 13:56:20|5014|5012|5012|5010|5014|5013|5011|5010|665
1651758990000|2022-05-05 13:56:30|5013|5011|5012|5010|5014|5012|5012|5010|414
1651759000000|2022-05-05 13:56:40|5013|5011|5012|5011|5014|5012|5011|5010|2712
1651759010000|2022-05-05 13:56:50|5011|5010|5012|5011|5013|5011|5010|5009|1528
1651759020000|2022-05-05 13:57:00|5011|5010|5009|5008|5012|5011|5009|5008|1197
1651759030000|2022-05-05 13:57:10|5010|5009|5009|5008|5010|5009|5008|5007|2956
1651759040000|2022-05-05 13:57:20|5008|5007|5006|5005|5008|5007|5006|5005|924
1651759050000|2022-05-05 13:57:30|5007|5006|5008|5006|5008|5007|5007|5005|1007
1651759060000|2022-05-05 13:57:40|5007|5005|5008|5007|5008|5007|5006|5005|1361
1651759070000|2022-05-05 13:57:50|5009|5008|5008|5007|5009|5008|5008|5007|592
1651759080000|2022-05-05 13:58:00|5009|5008|5010|5009|5010|5009|5008|5008|761
1651759090000|2022-05-05 13:58:10|5011|5010|5012|5011|5012|5011|5011|5010|7426
1651759100000|2022-05-05 13:58:20|5011|5010|5010|5008|5012|5011|5009|5008|3530
1651759110000|2022-05-05 13:58:30|5011|5009|5012|5010|5012|5011|5011|5009|420
1651759120000|2022-05-05 13:58:40|5013|5011|5013|5012|5013|5012|5012|5010|416
1651759130000|2022-05-05 13:58:50|5012|5011|5012|5010|5013|5012|5012|5010|1444
1651759140000|2022-05-05 13:59:00|5013|5011|5012|5010|5013|5012|5011|5010|2131
1651759150000|2022-05-05 13:59:10|5011|5011|5009|5008|5011|5011|5008|5007|3149
1651759160000|2022-05-05 13:59:20|5010|5009|5012|5011|5012|5011|5010|5008|1754
1651759170000|2022-05-05 13:59:30|5013|5012|5013|5012|5014|5012|5013|5011|1673
1651759180000|2022-05-05 13:59:40|5014|5013|5013|5012|5014|5013|5013|5012|1238
1651759190000|2022-05-05 13:59:50|5012|5011|5012|5011|5013|5011|5011|5010|4991
1651759200000|2022-05-05 14:00:00|5011|5010|5013|5012|5013|5012|5011|5010|2149
1651759210000|2022-05-05 14:00:10|5012|5011|5011|5010|5013|5012|5011|5010|771
1651759220000|2022-05-05 14:00:20|5012|5011|5013|5012|5013|5012|5011|5010|156
1651759230000|2022-05-05 14:00:30|5012|5011|5012|5011|5012|5012|5011|5010|1117
1651759240000|2022-05-05 14:00:40|5013|5010|5011|5010|5013|5011|5010|5009|1206
1651759250000|2022-05-05 14:00:50|5010|5009|5012|5011|5012|5011|5010|5009|150
1651759260000|2022-05-05 14:01:00|5013|5012|5015|5014|5015|5014|5013|5012|192
1651759270000|2022-05-05 14:01:10|5014|5013|5015|5014|5015|5014|5014|5013|1714
1651759280000|2022-05-05 14:01:20|5016|5013|5015|5014|5016|5014|5014|5013|5111
1651759290000|2022-05-05 14:01:30|5016|5015|5016|5015|5017|5016|5015|5014|4007
1651759300000|2022-05-05 14:01:40|5017|5014|5014|5013|5017|5014|5014|5013|1090
1651759310000|2022-05-05 14:01:50|5015||5014||5015||5014||49
1651759320000|2022-05-05 14:02:00|5013|5012|5011|5010|5013|5012|5011|5010|3993
1651759330000|2022-05-05 14:02:10|5010|5009|5009|5008|5011|5009|5009|5008|897
1651759340000|2022-05-05 14:02:20|5010|5009|5010|5008|5010|5009|5009|5008|535
1651759350000|2022-05-05 14:02:30|5009|5009|5010|5009|5010|5009|5008|5007|1108
1651759360000|2022-05-05 14:02:40|5011|5010|5010|5009|5012|5011|5010|5009|425
1651759370000|2022-05-05 14:02:50|5011|5010|5011|5010|5011|5010|5010|5009|131
1651759380000|2022-05-05 14:03:00|5010|5009|5010|5009|5011|5009|5010|5009|467
1651759390000|2022-05-05 14:03:10|5011|5010|5013|5012|5013|5012|5010|5009|480
1651759400000|2022-05-05 14:03:20|5012|5011|5012|5011|5014|5013|5012|5011|1278
1651759410000|2022-05-05 14:03:30|5013|5010|5013|5011|5013|5012|5012|5010|1470
1651759420000|2022-05-05 14:03:40|5012|5012|5013|5012|5015|5014|5012|5011|882
1651759430000|2022-05-05 14:03:50|5012|5011|5013|5012|5013|5012|5012|5011|631
1651759440000|2022-05-05 14:04:00|5012|5011|5012|5011|5013|5012|5011|5010|2501
1651759450000|2022-05-05 14:04:10|5011|5010|5011|5010|5012|5010|5010|5009|866
1651759460000|2022-05-05 14:04:20|5010|5009|5011|5010|5011|5010|5009|5008|2219
1651759470000|2022-05-05 14:04:30|5010|5009|5010|5008|5010|5009|5008|5007|2262
1651759480000|2022-05-05 14:04:40|5009|5009|5009|5008|5010|5009|5009|5008|150
1651759490000|2022-05-05 14:04:50|5010|5009|5009|5007|5010|5009|5008|5007|1234
1651759500000|2022-05-05 14:05:00|5010|5008|5007|5006|5010|5008|5007|5005|7951
1651759510000|2022-05-05 14:05:10|5008|5005|5003|5002|5008|5006|5003|5002|9535
1651759520000|2022-05-05 14:05:20|5004|5003|5003|5002|5004|5003|5001|5000|4865
1651759530000|2022-05-05 14:05:30|5004|5003|5004|5003|5005|5004|5003|5002|3907
1651759540000|2022-05-05 14:05:40|5003|5002|5003|5002|5004|5003|5002|5001|2162
1651759550000|2022-05-05 14:05:50|5002|5001|5003|5002|5005|5004|5002|5001|8016
1651759560000|2022-05-05 14:06:00|5004|5003|5005|5003|5005|5004|5004|5003|2079
1651759570000|2022-05-05 14:06:10|5004|5004|5005|5003|5006|5005|5004|5003|3651
1651759580000|2022-05-05 14:06:20|5004|5004|5005|5003|5006|5005|5004|5003|2136
1651759590000|2022-05-05 14:06:30|5004|5004|5007|5005|5007|5005|5004|5004|452
1651759600000|2022-05-05 14:06:40|5006|5006|5008|5007|5008|5007|5006|5005|510
1651759610000|2022-05-05 14:06:50||5006||5007||5007||5006|1283
1651759620000|2022-05-05 14:07:00|5009|5008|5009|5008|5009|5008|5008|5007|697
1651759630000|2022-05-05 14:07:10|5008|5007|5010|5009|5010|5009|5008|5007|2901
1651759640000|2022-05-05 14:07:20|5011|5008|5010|5009|5011|5010|5010|5008|2655
1651759650000|2022-05-05 14:07:30|5011|5010|5013|5012|5014|5013|5010|5009|9903
1651759660000|2022-05-05 14:07:40|5012|5011|5011|5010|5013|5012|5011|5010|13264
1651759670000|2022-05-05 14:07:50|5012|5011|5008|5006|5012|5011|5007|5005|9864
1651759680000|2022-05-05 14:08:00|5009|5007|5002|5001|5009|5008|5001|5000|3361
1651759690000|2022-05-05 14:08:10|5003|5002|5002|5001|5003|5002|4999.5|4999|4355
1651759700000|2022-05-05 14:08:20|5003|5002|5003|5002|5004|5003|5002|5001|2431
1651759710000|2022-05-05 14:08:30|5004|5001|5002|5001|5004|5003|5002|5001|1496
1651759720000|2022-05-05 14:08:40|5001|5000|4998|4997|5001|5000|4997.5|4997|3355
1651759730000|2022-05-05 14:08:50|4997.5|4997.5|4996.5|4995.5|4998.5|4997.5|4996|4995|11179
1651759740000|2022-05-05 14:09:00|4997|4996|4996.5|4996|4998.5|4997.5|4995.5|4995|4794
1651759750000|2022-05-05 14:09:10|4997|4995.5|4995.5|4994.5|4998.5|4997.5|4995|4994|24951
1651759760000|2022-05-05 14:09:20|4995|4994|4992.5|4991.5|4996|4995|4992|4991|16143
1651759770000|2022-05-05 14:09:30|4992|4991|4993.5|4992|4993.5|4992.5|4991|4990|2803
1651759780000|2022-05-05 14:09:40|4993|4992.5|4990.5|4989|4993.5|4992.5|4988.5|4988|5745
1651759790000|2022-05-05 14:09:50|4990|4988.5|4991.5|4990.5|4992|4991.5|4988|4987|4231
1651759800000|2022-05-05 14:10:00|4991|4990|4990|4989.5|4991|4990|4987|4986|8040
1651759810000|2022-05-05 14:10:10|4990.5|4990|4989|4988.5|4992|4991|4989|4988|2349
1651759820000|2022-05-05 14:10:20|4988.5|4988|4987|4985.5|4989.5|4988.5|4986|4985|6649
1651759830000|2022-05-05 14:10:30|4986.5|4985|4984.5|4983.5|4987.5|4987|4984.5|4983.5|1834
1651759840000|2022-05-05 14:10:40|4983.5|4983|4984|4983|4985|4984|4983|4981.5|1405
1651759850000|2022-05-05 14:10:50|4984.5|4983.5|4982.5|4981.5|4985|4984.5|4982.5|4981.5|4965
1651759860000|2022-05-05 14:11:00|4982|4981|4981|4980|4982|4981|4979.5|4978|2811
1651759870000|2022-05-05 14:11:10|4980.5|4979.5|4980|4979|4981|4979.5|4979|4978|3255
1651759880000|2022-05-05 14:11:20|4979.5|4979.5|4983|4981.5|4983|4982|4977|4976|5743
1651759890000|2022-05-05 14:11:30|4982.5|4982|4982|4981|4983|4982.5|4980.5|4979.5|4223
1651759900000|2022-05-05 14:11:40|4981.5|4980.5|4981.5|4980.5|4982|4980.5|4977.5|4977|3437
1651759910000|2022-05-05 14:11:50|4981|4980|4982|4981|4982|4981|4979|4977.5|818
1651759920000|2022-05-05 14:12:00|4981.5|4980.5|4979.5|4978.5|4982.5|4981.5|4979|4978.5|3573
1651759930000|2022-05-05 14:12:10|4980|4979|4980|4979|4982.5|4981|4979.5|4978.5|1769
1651759940000|2022-05-05 14:12:20|4979.5|4978.5|4979.5|4978.5|4979.5|4979|4978|4977|3536
1651759950000|2022-05-05 14:12:30|4979|4978|4977|4976|4979.5|4978.5|4977|4976|1051
1651759960000|2022-05-05 14:12:40|4978|4976.5|4980|4979|4982.5|4981|4977.5|4976.5|2899
1651759970000|2022-05-05 14:12:50|4980.5|4979.5|4981|4980|4982|4981|4980|4979|4951
1651759980000|2022-05-05 14:13:00|4980.5|4979.5|4979|4977.5|4981|4980.5|4978.5|4977|5048
1651759990000|2022-05-05 14:13:10|4978.5|4978|4979.5|4978.5|4979.5|4978.5|4977.5|4976.5|574
1651760000000|2022-05-05 14:13:20|4979|4979|4978|4976.5|4979|4979|4977.5|4976.5|1360
1651760010000|2022-05-05 14:13:30|4977.5|4977|4979.5|4978.5|4979.5|4979|4977.5|4976.5|1
1651760020000|2022-05-05 14:13:40|4979|4979|4979.5|4978.5|4979.5|4979|4979|4978|851
1651760030000|2022-05-05 14:13:50|4979|4978|4974.5|4973.5|4979.5|4978.5|4974|4973|2972
1651760040000|2022-05-05 14:14:00|4974|4974|4976.5|4975.5|4976.5|4976|4974|4973|3645
1651760050000|2022-05-05 14:14:10|4977|4976|4977.5|4976.5|4978|4977|4976.5|4975.5|1386
1651760060000|2022-05-05 14:14:20|4977|4976|4976|4975|4978|4976.5|4976|4975|1576
1651760070000|2022-05-05 14:14:30|4975.5|4975.5|4979|4978|4980|4978.5|4975.5|4975.5|1599
1651760080000|2022-05-05 14:14:40|4979.5|4978.5|4979|4978|4980|4979|4978.5|4977.5|6821
1651760090000|2022-05-05 14:14:50|4979.5|4978.5|4978|4977|4980|4979|4977.5|4977|4989
1651760100000|2022-05-05 14:15:00|4978.5|4977.5|4979.5|4978|4979.5|4978.5|4978|4977|1067
1651760110000|2022-05-05 14:15:10|4979|4977.5|4977.5|4976.5|4979.5|4978|4977.5|4976.5|1478
1651760120000|2022-05-05 14:15:20|4978|4977|4979.5|4978.5|4980|4979|4977.5|4976.5|2373
1651760130000|2022-05-05 14:15:30|4979|4978|4976.5|4975.5|4980|4979|4976|4975.5|3243
1651760140000|2022-05-05 14:15:40|4976|4975|4975|4974.5|4977.5|4977|4975|4974|5740
1651760150000|2022-05-05 14:15:50|4974.5|4974|4969.5|4968.5|4975|4974|4969.5|4968|6284
1651760160000|2022-05-05 14:16:00|4970|4969|4969|4968|4970.5|4969.5|4969|4968|1626
1651760170000|2022-05-05 14:16:10|4968.5|4967.5|4969|4968|4970|4969|4968|4967|3312
1651760180000|2022-05-05 14:16:20|4969.5|4968.5|4969.5|4969|4970|4969.5|4969|4967.5|1301
1651760190000|2022-05-05 14:16:30|4969|4968.5|4968|4967|4969|4968.5|4967|4966|673
1651760200000|2022-05-05 14:16:40|4968.5|4967.5|4968.5|4967.5|4970|4968.5|4968|4967.5|713
1651760210000|2022-05-05 14:16:50|4969|4968|4967|4966|4969.5|4968|4967|4966|489
1651760220000|2022-05-05 14:17:00|4966.5|4965.5|4967.5|4966|4968|4966.5|4964|4962.5|1304
1651760230000|2022-05-05 14:17:10|4967|4966.5|4968.5|4967.5|4970|4969|4966.5|4965.5|607
1651760240000|2022-05-05 14:17:20|4968|4967|4967.5|4966.5|4968|4967.5|4967|4966|737
1651760250000|2022-05-05 14:17:30|4968|4967|4968.5|4967.5|4969.5|4968|4967.5|4966.5|1894
1651760260000|2022-05-05 14:17:40|4968|4967|4968|4967|4968.5|4967.5|4965.5|4964|3797
1651760270000|2022-05-05 14:17:50|4968.5|4967.5|4970|4969.5|4970|4969.5|4968|4967|873
1651760280000|2022-05-05 14:18:00|4969.5|4969|4971|4970|4971|4970|4969.5|4968.5|3182
1651760290000|2022-05-05 14:18:10|4970.5|4969.5|4976|4974.5|4976.5|4975|4970.5|4969.5|2581
1651760300000|2022-05-05 14:18:20|4975.5|4975|4977|4976|4979|4978|4975.5|4974.5|6198
1651760310000|2022-05-05 14:18:30|4977.5|4975.5|4975.5|4974.5|4978|4976.5|4975|4974|1829
1651760320000|2022-05-05 14:18:40|4975|4974|4973|4971.5|4975.5|4974.5|4972.5|4971|2135
1651760330000|2022-05-05 14:18:50|4973.5|4972|4974.5|4973.5|4975.5|4974.5|4973.5|4971.5|56
1651760340000|2022-05-05 14:19:00|4974|4973|4976|4974.5|4976|4975|4973.5|4972.5|1208
1651760350000|2022-05-05 14:19:10|4975.5|4975|4977|4976|4978.5|4977|4975.5|4974.5|2160
1651760360000|2022-05-05 14:19:20|4977.5|4976.5|4978|4977|4979|4978|4977|4975.5|607
1651760370000|2022-05-05 14:19:30|4977.5|4976.5|4977|4976|4978|4976.5|4976|4975.5|3141
1651760380000|2022-05-05 14:19:40|4976.5|4975.5|4976.5|4975.5|4977|4976|4973.5|4973|2049
1651760390000|2022-05-05 14:19:50|4976|4975|4979|4978|4979.5|4978.5|4976|4974.5|1071
1651760400000|2022-05-05 14:20:00|4978.5|4977.5|4978.5|4977.5|4979|4978|4977.5|4977|2214
1651760410000|2022-05-05 14:20:10|4979|4978|4983|4982|4983.5|4982.5|4979|4977.5|1615
1651760420000|2022-05-05 14:20:20|4982.5|4981.5|4982.5|4981.5|4984.5|4984|4982|4981|3006
1651760430000|2022-05-05 14:20:30|4983|4982|4983|4982|4985|4984|4983|4981.5|237
1651760440000|2022-05-05 14:20:40|4983.5|4982.5|4983.5|4982|4984|4983|4982.5|4981.5|714
1651760450000|2022-05-05 14:20:50|4983|4982.5|4984|4982.5|4986|4984.5|4983|4982|1003
1651760460000|2022-05-05 14:21:00|4983.5|4981.5|4980.5|4979.5|4984|4982|4980|4979.5|2097
1651760470000|2022-05-05 14:21:10|4980|4980|4979.5|4978.5|4982|4981|4979|4978.5|1433
1651760480000|2022-05-05 14:21:20|4980|4979|4979.5|4978.5|4982|4981|4979.5|4978.5|1877
1651760490000|2022-05-05 14:21:30|4979|4978|4976.5|4975.5|4979.5|4978|4976|4975.5|3976
1651760500000|2022-05-05 14:21:40|4976|4975|4977|4976.5|4978|4977|4976|4975|521
1651760510000|2022-05-05 14:21:50|4977.5|4976|4976|4975|4977.5|4976.5|4975|4974|2939
1651760520000|2022-05-05 14:22:00|4975.5|4974.5|4974.5|4973.5|4975.5|4974.5|4973.5|4972|3113
1651760530000|2022-05-05 14:22:10|4975|4974|4974.5|4974|4976|4975|4974.5|4973.5|412
1651760540000|2022-05-05 14:22:20|4974|4973.5|4973.5|4972.5|4975|4973.5|4971.5|4970.5|2739
1651760550000|2022-05-05 14:22:30|4973|4972|4974|4973|4975|4973.5|4972.5|4971.5|211
1651760560000|2022-05-05 14:22:40|4973.5|4972|4971.5|4970.5|4973.5|4972|4970.5|4969.5|1057
1651760570000|2022-05-05 14:22:50|4971|4970|4969.5|4968|4971.5|4970.5|4968.5|4967.5|4343
1651760580000|2022-05-05 14:23:00|4969|4967.5|4967.5|4966.5|4969.5|4968.5|4967.5|4966|2329
1651760590000|2022-05-05 14:23:10|4967|4966|4966|4965|4967.5|4966|4965|4964|2502
1651760600000|2022-05-05 14:23:20|4966.5|4964.5|4965|4964.5|4966.5|4965.5|4964.5|4964|1528
1651760610000|2022-05-05 14:23:30|4964.5|4964|4964.5|4963.5|4965|4964.5|4963.5|4962|2247
1651760620000|2022-05-05 14:23:40|4964|4964|4964.5|4964|4965.5|4964.5|4964|4964|1123
1651760630000|2022-05-05 14:23:50|4964|4963.5|4966.5|4965|4966.5|4965.5|4963|4961.5|1512
1651760640000|2022-05-05 14:24:00|4966|4964.5|4963.5|4963|4966.5|4964.5|4962|4961|2627
1651760650000|2022-05-05 14:24:10|4963|4962.5|4963|4962.5|4964|4963|4962.5|4961.5|1538
1651760660000|2022-05-05 14:24:20|4962.5|4962|4964|4963|4964|4963.5|4962|4961.5|1761
1651760670000|2022-05-05 14:24:30|4963.5|4963.5|4963.5|4962.5|4964|4963.5|4962.5|4961|967
1651760680000|2022-05-05 14:24:40|4964|4963|4964|4962.5|4964|4963.5|4963|4961.5|565
1651760690000|2022-05-05 14:24:50|4964.5|4963|4963.5|4962.5|4966.5|4965.5|4962.5|4961.5|14256
1651760700000|2022-05-05 14:25:00|4964|4963|4963|4962|4964.5|4963.5|4961.5|4960.5|9786
1651760710000|2022-05-05 14:25:10|4962.5|4961.5|4962|4961.5|4963|4961.5|4961|4960|5745
1651760720000|2022-05-05 14:25:20|4961.5|4961|4962.5|4961|4964|4963|4961.5|4960.5|2020
1651760730000|2022-05-05 14:25:30|4962|4960.5|4961.5|4960.5|4962.5|4961.5|4960.5|4960|2506
1651760740000|2022-05-05 14:25:40|4962|4961|4962.5|4961|4963.5|4962.5|4962|4961|366
1651760750000|2022-05-05 14:25:50|4962|4961.5|4961.5|4960.5|4962.5|4961.5|4961|4960|837
1651760760000|2022-05-05 14:26:00|4962|4961|4962.5|4961.5|4962.5|4962|4961.5|4960.5|1085
1651760770000|2022-05-05 14:26:10|4963|4962|4965.5|4964.5|4966|4965|4963|4962|3053
1651760780000|2022-05-05 14:26:20|4965|4965|4965.5|4965|4966|4965|4965|4964.5|416
1651760790000|2022-05-05 14:26:30|4966|4965.5|4967.5|4967|4968.5|4967|4966|4965.5|602
1651760800000|2022-05-05 14:26:40|4968|4966.5|4968.5|4968|4968.5|4968|4968|4966.5|1073
1651760810000|2022-05-05 14:26:50|4969|4968.5|4971|4970.5|4972|4970.5|4969|4968|362
1651760820000|2022-05-05 14:27:00|4971.5|4971|4973.5|4972.5|4975.5|4974|4971|4970.5|5781
1651760830000|2022-05-05 14:27:10|4974|4973|4980|4978.5|4980|4978.5|4974|4972.5|2616
1651760840000|2022-05-05 14:27:20|4980.5|4979|4979|4978.5|4980.5|4979.5|4978.5|4978|2904
1651760850000|2022-05-05 14:27:30|4978.5|4978|4976|4975|4979|4978|4975.5|4974.5|1844
1651760860000|2022-05-05 14:27:40|4976.5|4975.5|4978|4977|4979|4978|4976.5|4975|932
1651760870000|2022-05-05 14:27:50|4977.5|4977.5|4980.5|4979.5|4980.5|4979.5|4977.5|4977|727
1651760880000|2022-05-05 14:28:00|4980|4979|4979.5|4978|4981|4980.5|4979|4977.5|2678
1651760890000|2022-05-05 14:28:10|4979|4978.5|4978.5|4977.5|4979|4978.5|4978|4976.5|327
1651760900000|2022-05-05 14:28:20|4979|4978|4976|4974.5|4979|4978|4975|4974|1983
1651760910000|2022-05-05 14:28:30|4975.5|4975|4977|4976|4978|4977|4974|4972.5|2499
1651760920000|2022-05-05 14:28:40|4976.5|4975.5|4976|4975|4977.5|4976.5|4974.5|4973.5|819
1651760930000|2022-05-05 14:28:50|4976.5|4975.5|4977|4976|4977.5|4976.5|4976.5|4975|932
1651760940000|2022-05-05 14:29:00|4977.5|4976.5|4977.5|4977|4978.5|4977.5|4977.5|4976.5|668
1651760950000|2022-05-05 14:29:10|4978|4977.5|4978|4977|4979.5|4978|4978|4977|1065
1651760960000|2022-05-05 14:29:20|4977.5|4976.5|4976|4975|4978|4977|4976|4975|2908
1651760970000|2022-05-05 14:29:30|4975.5|4974.5|4973.5|4972.5|4976|4974.5|4972.5|4971.5|5040
1651760980000|2022-05-05 14:29:40|4973|4972|4973.5|4973|4973.5|4973|4973|4971.5|1191
1651760990000|2022-05-05 14:29:50|4973|4972.5|4973|4972|4973.5|4973|4972.5|4972|588
1651761000000|2022-05-05 14:30:00|4972.5|4971.5|4973.5|4972.5|4973.5|4973|4971.5|4970.5|3516
1651761010000|2022-05-05 14:30:10|4973|4973|4975|4974|4975|4974.5|4973|4972.5|1822
1651761020000|2022-05-05 14:30:20|4974.5|4973.5|4976.5|4975.5|4977|4976|4974.5|4973.5|1815
1651761030000|2022-05-05 14:30:30|4977|4976|4977.5|4977|4978|4977|4976.5|4975|1733
1651761040000|2022-05-05 14:30:40|4978|4976.5|4977.5|4976.5|4978.5|4977.5|4977.5|4976.5|1351
1651761050000|2022-05-05 14:30:50|4977|4977|4976.5|4975.5|4977.5|4977|4976|4974.5|2051
1651761060000|2022-05-05 14:31:00|4976|4976|4977|4976|4977|4976|4975.5|4975|1500
1651761070000|2022-05-05 14:31:10|4976.5|4976.5|4977|4976|4978|4977|4976.5|4976|1164
1651761080000|2022-05-05 14:31:20|4976.5|4975.5|4975|4974|4976.5|4975.5|4973.5|4972.5|2517
1651761090000|2022-05-05 14:31:30|4974.5|4973.5|4975.5|4974.5|4976|4975.5|4974.5|4973|1047
1651761100000|2022-05-05 14:31:40|4975|4973.5|4974.5|4973.5|4975.5|4975|4973.5|4972.5|2271
1651761110000|2022-05-05 14:31:50|4975|4974|4975.5|4975|4976|4975.5|4975|4974|1015
1651761120000|2022-05-05 14:32:00|4976|4975.5|4976.5|4975.5|4977.5|4976.5|4975.5|4975|1517
1651761130000|2022-05-05 14:32:10|4976|4976|4976|4975.5|4977|4976|4975.5|4974|1746
1651761140000|2022-05-05 14:32:20|4976.5|4975|4973.5|4972.5|4976.5|4975.5|4973|4972|4202
1651761150000|2022-05-05 14:32:30|4973|4973|4974.5|4973|4974.5|4973.5|4973|4973|169
1651761160000|2022-05-05 14:32:40|4974|4972|4971|4970|4974|4972|4970.5|4969.5|2755
1651761170000|2022-05-05 14:32:50|4970.5|4969.5|4969.5|4968.5|4971|4970|4969|4968.5|1351
1651761180000|2022-05-05 14:33:00|4969|4968|4971|4970.5|4971.5|4970.5|4968.5|4967.5|811
1651761190000|2022-05-05 14:33:10|4971.5|4971|4971|4969.5|4973|4971.5|4971|4969.5|783
1651761200000|2022-05-05 14:33:20|4970.5|4970|4970|4969.5|4971.5|4970|4970|4969.5|300
1651761210000|2022-05-05 14:33:30|4970.5|4970|4972.5|4971.5|4972.5|4971.5|4970.5|4969.5|735
1651761220000|2022-05-05 14:33:40|4973|4972|4973.5|4973|4973.5|4973|4971.5|4971|1006
1651761230000|2022-05-05 14:33:50|4974|4973.5|4973.5|4972.5|4974.5|4973.5|4972.5|4971.5|1961
1651761240000|2022-05-05 14:34:00|4973|4972|4975|4974|4975|4974.5|4973|4972|1478
1651761250000|2022-05-05 14:34:10|4975.5|4974.5|4976|4975.5|4977|4976|4975.5|4974|146
1651761260000|2022-05-05 14:34:20|4975.5|4975|4977|4976|4977.5|4976|4975.5|4975|690
1651761270000|2022-05-05 14:34:30|4977.5|4976.5|4978.5|4978|4979|4978|4976.5|4976|1099
1651761280000|2022-05-05 14:34:40|4979|4977.5|4980|4979|4980|4979.5|4978.5|4977.5|1419
1651761290000|2022-05-05 14:34:50|4979.5|4978.5|4983|4982|4983|4982|4979.5|4978.5|3422
1651761300000|2022-05-05 14:35:00|4982.5|4982.5|4984.5|4983.5|4984.5|4984|4982.5|4982|5030
1651761310000|2022-05-05 14:35:10|4984|4984|4986.5|4985.5|4988|4987|4984|4983.5|2730
1651761320000|2022-05-05 14:35:20|4987|4986|4988|4987|4988|4987|4986|4985.5|4624
1651761330000|2022-05-05 14:35:30|4987.5|4987.5|4989|4988.5|4989|4988.5|4987.5|4987.5|513
1651761340000|2022-05-05 14:35:40|4989.5|4989|4989.5|4989|4990|4989|4989|4988.5|1129
1651761350000|2022-05-05 14:35:50|4990|4989.5|4990.5|4989.5|4991|4990|4989.5|4989|2693
1651761360000|2022-05-05 14:36:00|4990|4990|4991.5|4991|4992|4991.5|4990|4990|47
1651761370000|2022-05-05 14:36:10|4992|4990.5|4989.5|4988.5|4992|4991|4988.5|4988|4901
1651761380000|2022-05-05 14:36:20|4989|4988|4987|4986|4989|4988|4986.5|4985.5|2846
1651761390000|2022-05-05 14:36:30|4986.5|4986.5|4988.5|4987.5|4988.5|4987.5|4986|4985.5|1206
1651761400000|2022-05-05 14:36:40|4988|4987|4987|4986.5|4988|4987|4985|4984.5|1695
1651761410000|2022-05-05 14:36:50|4987.5|4987|4989|4988|4990|4989|4987.5|4987|1744
1651761420000|2022-05-05 14:37:00|4988.5|4988.5|4989.5|4988.5|4990|4989|4988.5|4988.5|3453
1651761430000|2022-05-05 14:37:10|4990|4989|4990.5|4989.5|4991|4990|4989|4988.5|3621
1651761440000|2022-05-05 14:37:20|4991|4989|4988|4987.5|4991|4989.5|4987.5|4986|3868
1651761450000|2022-05-05 14:37:30|4988.5|4987|4989|4988|4990.5|4989.5|4988|4987|4675
1651761460000|2022-05-05 14:37:40|4989.5|4988.5|4990|4989|4990|4989.5|4989|4988|1766
1651761470000|2022-05-05 14:37:50|4989.5|4989.5|4988.5|4987.5|4990|4989.5|4988.5|4987.5|2835
1651761480000|2022-05-05 14:38:00|4988|4988|4986.5|4986|4990|4989.5|4986.5|4986|1954
1651761490000|2022-05-05 14:38:10|4986|4985.5|4988|4987|4988.5|4987.5|4985.5|4984.5|3023
1651761500000|2022-05-05 14:38:20|4987.5|4986.5|4986.5|4985.5|4988|4987|4985.5|4984.5|2819
1651761510000|2022-05-05 14:38:30|4987|4986|4988.5|4987.5|4988.5|4988|4987|4986|760
1651761520000|2022-05-05 14:38:40|4988|4988|4990|4989.5|4990|4989.5|4988|4987.5|1261
1651761530000|2022-05-05 14:38:50|4989.5|4989|4992|4991|4992|4991|4989.5|4989|1266
1651761540000|2022-05-05 14:39:00|4991.5|4991.5|4990.5|4990|4991.5|4991.5|4990.5|4990|3208
1651761550000|2022-05-05 14:39:10|4991|4990.5|4991|4990.5|4991|4990.5|4990.5|4989|1147
1651761560000|2022-05-05 14:39:20|4990.5|4990|4990.5|4989.5|4992|4991.5|4990.5|4989.5|2583
1651761570000|2022-05-05 14:39:30|4991|4990|4988|4987|4991|4990|4987|4986|8636
1651761580000|2022-05-05 14:39:40|4988.5|4987.5|4989.5|4988.5|4989.5|4988.5|4987.5|4987|863
1651761590000|2022-05-05 14:39:50|4989|4988|4989.5|4988.5|4989.5|4988.5|4987.5|4986.5|6086
1651761600000|2022-05-05 14:40:00|4989|4988|4988|4987|4989.5|4988.5|4987|4986|3032
1651761610000|2022-05-05 14:40:10|4988.5|4987.5|4988.5|4988|4989|4988|4987.5|4986.5|863
1651761620000|2022-05-05 14:40:20|4988|4987.5|4987|4986.5|4988.5|4988|4985|4984.5|5093
1651761630000|2022-05-05 14:40:30|4987.5|4987|4986|4985|4988.5|4987.5|4985.5|4984.5|6639
1651761640000|2022-05-05 14:40:40|4985.5|4985.5|4987|4986|4987|4986|4985.5|4985|493
1651761650000|2022-05-05 14:40:50|4986.5|4986.5|4987|4986|4987.5|4986.5|4986.5|4986|609
1651761660000|2022-05-05 14:41:00|4986.5|4985.5|4986.5|4985.5|4987|4986.5|4985|4984.5|4524
1651761670000|2022-05-05 14:41:10|4987|4986|4985.5|4985|4987|4986.5|4985.5|4985|662
1651761680000|2022-05-05 14:41:20|4986|4985.5|4985.5|4984.5|4986.5|4986|4985|4984|266
1651761690000|2022-05-05 14:41:30|4985|4984|4985.5|4984.5|4986|4985|4983.5|4982.5|3272
1651761700000|2022-05-05 14:41:40|4985|4984|4983|4982.5|4985.5|4984|4983|4981.5|3957
1651761710000|2022-05-05 14:41:50|4983.5|4983|4982.5|4982|4984.5|4984|4982|4981.5|2648
1651761720000|2022-05-05 14:42:00|4982|4981.5|4982.5|4981.5|4984|4983.5|4982|4981.5|2796
1651761730000|2022-05-05 14:42:10|4983|4982|4985.5|4985|4986|4985|4982.5|4982|4622
1651761740000|2022-05-05 14:42:20|4986|4985.5|4985|4984.5|4987|4986.5|4985|4984|2123
1651761750000|2022-05-05 14:42:30|4985.5|4985|4985.5|4985|4986|4985.5|4985|4984|1745
1651761760000|2022-05-05 14:42:40|4986|4984.5|4984.5|4984|4986|4984.5|4983.5|4983|2561
1651761770000|2022-05-05 14:42:50|4985|4983.5|4985|4984.5|4985|4984.5|4984|4983.5|2048
1651761780000|2022-05-05 14:43:00|4985.5|4985|4986.5|4985.5|4987|4986.5|4985.5|4985|2980
1651761790000|2022-05-05 14:43:10|4986|4985|4986.5|4985.5|4986.5|4986|4983|4982|11695
1651761800000|2022-05-05 14:43:20|4986|4986|4985.5|4985|4987|4986.5|4985.5|4985|3463
1651761810000|2022-05-05 14:43:30|4985|4984.5|4989|4988|4989|4988.5|4984.5|4984|4589
1651761820000|2022-05-05 14:43:40|4988.5|4988.5|4989.5|4989|4990|4989|4988.5|4988|4065
1651761830000|2022-05-05 14:43:50|4988.5|4988|4988.5|4988|4989.5|4988.5|4987.5|4986|7620
1651761840000|2022-05-05 14:44:00|4989|4988.5|4989.5|4989|4990|4989|4987.5|4986.5|4226
1651761850000|2022-05-05 14:44:10|4990|4989.5|4990.5|4989.5|4991|4990|4987.5|4987|4082
1651761860000|2022-05-05 14:44:20|4990|4989|4990.5|4989.5|4991|4990|4989.5|4988.5|1038
1651761870000|2022-05-05 14:44:30|4991|4990|4991.5|4991|4992|4991|4990.5|4989.5|2204
1651761880000|2022-05-05 14:44:40|4991|4990.5|4992|4991.5|4993|4992.5|4990.5|4990|8485
1651761890000|2022-05-05 14:44:50|4991.5|4991|4993|4992.5|4993.5|4993|4990.5|4989.5|6811
1651761900000|2022-05-05 14:45:00|4992.5|4992|4991|4990|4992.5|4992|4989.5|4989|2845
1651761910000|2022-05-05 14:45:10|4990.5|4989.5|4992|4991|4992|4991.5|4990|4989.5|643
1651761920000|2022-05-05 14:45:20|4992.5|4991.5|4992.5|4992|4994|4993|4991.5|4990.5|2128
1651761930000|2022-05-05 14:45:30|4993|4992.5|4993.5|4993|4994.5|4994|4992.5|4992|651
1651761940000|2022-05-05 14:45:40|4993|4992.5|4990|4989.5|4993|4992.5|4989.5|4989|5162
1651761950000|2022-05-05 14:45:50|4990.5|4990|4992.5|4992|4992.5|4992|4990.5|4990|361
1651761960000|2022-05-05 14:46:00|4993|4992.5|4992|4991|4993.5|4993|4991.5|4990|1464
1651761970000|2022-05-05 14:46:10|4991.5|4990.5|4991.5|4991|4992|4991|4989|4988.5|1429
1651761980000|2022-05-05 14:46:20|4991|4990.5|4991.5|4990.5|4991.5|4991|4990|4989|2053
1651761990000|2022-05-05 14:46:30|4992|4991|4990|4989|4992|4991|4989.5|4989|3161
1651762000000|2022-05-05 14:46:40|4989.5|4989.5|4991.5|4991|4992|4991|4989.5|4988.5|426
1651762010000|2022-05-05 14:46:50|4992|4990.5|4993|4992|4993|4992|4990.5|4990|1100
1651762020000|2022-05-05 14:47:00|4993.5|4992.5|4992|4991.5|4994|4993|4992|4991.5|2360
1651762030000|2022-05-05 14:47:10|4992.5|4992|4993|4992|4993|4992.5|4992|4991.5|0
1651762040000|2022-05-05 14:47:20|4993.5|4992.5|4993|4992.5|4993.5|4992.5|4990.5|4989.5|4700
1651762050000|2022-05-05 14:47:30|4993.5|4993|4993.5|4992.5|4995|4994|4993.5|4992.5|3217
1651762060000|2022-05-05 14:47:40|4993|4993|4993.5|4993|4993.5|4993|4993|4992.5|2220
1651762070000|2022-05-05 14:47:50|4993|4992.5|4992.5|4991.5|4993|4992.5|4990.5|4990|3121
1651762080000|2022-05-05 14:48:00|4992|4992|4990.5|4989.5|4993|4992|4989.5|4988.5|5048
1651762090000|2022-05-05 14:48:10|4991|4990|4988.5|4988|4991|4990|4988|4987|10866
1651762100000|2022-05-05 14:48:20|4989|4988.5|4989.5|4988.5|4990|4989.5|4988.5|4987.5|11087
1651762110000|2022-05-05 14:48:30|4989|4989|4988.5|4988|4990|4989.5|4988|4987|4660
1651762120000|2022-05-05 14:48:40|4989|4987.5|4989.5|4988.5|4990|4989.5|4988.5|4987.5|4439
1651762130000|2022-05-05 14:48:50|4990|4989|4989|4988|4990|4989.5|4988.5|4987.5|4761
1651762140000|2022-05-05 14:49:00|4988.5|4987.5|4986.5|4986|4989.5|4989|4986|4985|2711
1651762150000|2022-05-05 14:49:10|4986|4985.5|4985.5|4985|4986.5|4985.5|4983|4982.5|5160
1651762160000|2022-05-05 14:49:20|4985|4984.5|4984|4983.5|4985.5|4985|4983.5|4982.5|952
1651762170000|2022-05-05 14:49:30|4984.5|4984|4986|4985.5|4986.5|4985.5|4983.5|4982.5|8783
1651762180000|2022-05-05 14:49:40|4986.5|4986|4982.5|4982|4987.5|4986.5|4982.5|4982|1998
1651762190000|2022-05-05 14:49:50|4983|4982.5|4979|4978|4983|4982.5|4978.5|4978|2511
1651762200000|2022-05-05 14:50:00|4978.5|4977.5|4979|4978.5|4981|4980.5|4978|4977|3042
1651762210000|2022-05-05 14:50:10|4978.5|4978|4981.5|4980.5|4982|4981.5|4978.5|4977.5|3610
1651762220000|2022-05-05 14:50:20|4982|4981|4980|4979.5|4982|4981|4978.5|4977.5|1465
1651762230000|2022-05-05 14:50:30|4979.5|4979|4979|4978|4980.5|4980|4978.5|4978|1904
1651762240000|2022-05-05 14:50:40|4978.5|4977.5|4977.5|4977|4979|4978|4976.5|4975.5|3187
1651762250000|2022-05-05 14:50:50|4977|4976.5|4976.5|4976|4978.5|4978|4976.5|4976|2706
1651762260000|2022-05-05 14:51:00|4977|4976.5|4980.5|4980|4980.5|4980|4976.5|4976.5|4543
1651762270000|2022-05-05 14:51:10|4981|4980.5|4980.5|4980|4982|4981|4980|4979.5|4514
1651762280000|2022-05-05 14:51:20|4981|4980.5|4984|4983|4984.5|4983.5|4980.5|4980|6574
1651762290000|2022-05-05 14:51:30|4984.5|4983.5|4984.5|4984|4986|4985.5|4983.5|4983|15649
1651762300000|2022-05-05 14:51:40|4984|4983.5|4986.5|4986|4987.5|4986.5|4983|4982.5|5006
1651762310000|2022-05-05 14:51:50|4986|4985.5|4985|4984|4986.5|4986|4984|4983.5|2157
1651762320000|2022-05-05 14:52:00|4984.5|4984.5|4983.5|4982.5|4986|4985|4982.5|4982|3938
1651762330000|2022-05-05 14:52:10|4983|4983|4986|4985|4986|4985|4983|4982.5|1686
1651762340000|2022-05-05 14:52:20|4986.5|4985.5|4984.5|4984|4987.5|4986.5|4984.5|4983.5|1777
1651762350000|2022-05-05 14:52:30|4984|4983.5|4982|4981.5|4984.5|4983.5|4982|4981.5|2587
1651762360000|2022-05-05 14:52:40|4982.5|4982|4981.5|4981|4983.5|4983|4981.5|4981|2028
1651762370000|2022-05-05 14:52:50|4981|4980.5|4980.5|4979.5|4981|4980.5|4979|4978|724
1651762380000|2022-05-05 14:53:00|4980|4980|4978|4977.5|4981|4980|4977.5|4976.5|2717
1651762390000|2022-05-05 14:53:10|4978.5|4978|4976.5|4976|4979.5|4978.5|4976.5|4975.5|1011
1651762400000|2022-05-05 14:53:20|4976|4975.5|4978.5|4978|4979|4978|4975|4974|1464
1651762410000|2022-05-05 14:53:30|4978|4977.5|4978.5|4977.5|4980|4979.5|4976.5|4975.5|1303
1651762420000|2022-05-05 14:53:40|4979|4978|4978|4977.5|4979|4978.5|4978|4976.5|2808
1651762430000|2022-05-05 14:53:50|4977.5|4977|4974.5|4973.5|4978|4977|4974|4972.5|2299
1651762440000|2022-05-05 14:54:00|4974|4974|4973.5|4972.5|4977|4976|4973.5|4972|1294
1651762450000|2022-05-05 14:54:10|4974|4973|4973.5|4972.5|4975.5|4975|4973.5|4972|1934
1651762460000|2022-05-05 14:54:20|4973|4973|4973|4972.5|4974.5|4974|4973|4971.5|2403
1651762470000|2022-05-05 14:54:30|4972.5|4972|4974.5|4973.5|4975|4974|4972.5|4971.5|1836
1651762480000|2022-05-05 14:54:40|4974|4973|4974.5|4973.5|4975.5|4974.5|4973.5|4973|1508
1651762490000|2022-05-05 14:54:50|4974|4974|4978|4976.5|4978|4976.5|4974|4973.5|2570
1651762500000|2022-05-05 14:55:00|4977.5|4977|4981.5|4980.5|4982|4981|4977.5|4977|1648
1651762510000|2022-05-05 14:55:10|4982|4981|4982.5|4981.5|4983|4982|4981.5|4980.5|376
1651762520000|2022-05-05 14:55:20|4982|4981|4986|4985.5|4986|4985.5|4982|4981|795
1651762530000|2022-05-05 14:55:30|4985.5|4985|4989|4988.5|4990|4989|4985|4984|3659
1651762540000|2022-05-05 14:55:40|4989.5|4989|4987.5|4987|4990|4989.5|4986|4985|2821
1651762550000|2022-05-05 14:55:50|4988|4987.5|4987.5|4987|4989.5|4988.5|4987.5|4987|1519
1651762560000|2022-05-05 14:56:00|4988|4987.5|4986|4985|4988|4987.5|4985.5|4984.5|2844
1651762570000|2022-05-05 14:56:10|4986.5|4985.5|4988.5|4987.5|4989|4988|4986|4985|721
1651762580000|2022-05-05 14:56:20|4989|4988|4985|4984|4989|4988|4984.5|4983.5|1787
1651762590000|2022-05-05 14:56:30|4984.5|4983.5|4982.5|4982|4985|4984|4981.5|4980.5|2584
1651762600000|2022-05-05 14:56:40|4983|4982.5|4985|4984|4985|4984|4983|4982.5|487
1651762610000|2022-05-05 14:56:50|4985.5|4984.5|4986.5|4985.5|4986.5|4986|4985.5|4984|964
1651762620000|2022-05-05 14:57:00|4987|4986|4984.5|4984|4987|4986|4983|4982|3295
1651762630000|2022-05-05 14:57:10|4985|4983.5|4982.5|4982|4985|4984|4982|4981|1847
1651762640000|2022-05-05 14:57:20|4983|4981.5|4985|4984.5|4985.5|4985|4982.5|4981.5|825
1651762650000|2022-05-05 14:57:30|4985.5|4984|4984|4983|4986|4985.5|4984|4983|2346
1651762660000|2022-05-05 14:57:40|4983.5|4983.5|4983|4982.5|4984|4983.5|4983|4982|710
1651762670000|2022-05-05 14:57:50|4983.5|4983|4983.5|4983|4984|4983.5|4983|4982.5|373
1651762680000|2022-05-05 14:58:00|4984|4983.5|4986.5|4985.5|4986.5|4985.5|4984|4983.5|512
1651762690000|2022-05-05 14:58:10|4987|4986|4989|4988|4989.5|4988.5|4986|4985.5|1100
1651762700000|2022-05-05 14:58:20|4989.5|4988.5|4989.5|4989|4990|4989.5|4989|4988.5|1367
1651762710000|2022-05-05 14:58:30|4989|4988.5|4987.5|4987|4989|4988.5|4986.5|4985.5|1808
1651762720000|2022-05-05 14:58:40|4988|4987.5|4987.5|4987|4988|4987.5|4986.5|4985.5|1053
1651762730000|2022-05-05 14:58:50|4988|4986.5|4987.5|4987|4988|4987|4987|4986.5|0
1651762740000|2022-05-05 14:59:00|4988|4987.5|4987.5|4987|4989|4988.5|4987|4986.5|801
1651762750000|2022-05-05 14:59:10|4988|4987.5|4988.5|4988|4991|4990.5|4988|4987|3679
1651762760000|2022-05-05 14:59:20|4989|4988.5|4991|4990|4991|4990.5|4988.5|4988.5|500
1651762770000|2022-05-05 14:59:30|4990.5|4990.5|4991|4990.5|4991.5|4991|4990.5|4990|1541
1651762780000|2022-05-05 14:59:40|4990.5|4990|4989.5|4988.5|4991|4990|4988.5|4988|1400
1651762790000|2022-05-05 14:59:50|4989|4989|4989|4988.5|4990|4989|4988.5|4988|914
1651762800000|2022-05-05 15:00:00|4988.5|4988|4987|4986|4988.5|4988|4985|4984|3235
1651762810000|2022-05-05 15:00:10|4986.5|4985.5|4983|4982.5|4987|4985.5|4982.5|4981.5|2496
1651762820000|2022-05-05 15:00:20|4983.5|4983|4984.5|4983.5|4984.5|4983.5|4983|4982.5|785
1651762830000|2022-05-05 15:00:30|4984|4984|4985|4984|4985|4984.5|4984|4983|205
1651762840000|2022-05-05 15:00:40|4984.5|4984.5|4985.5|4985|4986|4985|4984.5|4984|2489
1651762850000|2022-05-05 15:00:50|4986|4985.5|4986|4985.5|4987|4986.5|4985.5|4985|1222
1651762860000|2022-05-05 15:01:00|4986.5|4985|4986.5|4986|4987|4986|4984.5|4983.5|2856
1651762870000|2022-05-05 15:01:10|4987|4986.5|4986.5|4985.5|4988|4987|4986.5|4985.5|1205
1651762880000|2022-05-05 15:01:20|4986|4985|4986|4985.5|4986.5|4985.5|4985|4984.5|2018
1651762890000|2022-05-05 15:01:30|4986.5|4986|4986.5|4986|4986.5|4986|4986.5|4986|132
1651762900000|2022-05-05 15:01:40|4986|4985.5|4983|4982|4986.5|4985.5|4981.5|4980.5|3504
1651762910000|2022-05-05 15:01:50|4982.5|4981.5|4982.5|4982|4983|4982|4982|4981.5|816
1651762920000|2022-05-05 15:02:00|4983|4982.5|4983.5|4983|4984.5|4983.5|4982|4981.5|2540
1651762930000|2022-05-05 15:02:10|4984|4983.5|4982.5|4981.5|4984|4983.5|4982|4981.5|2281
1651762940000|2022-05-05 15:02:20|4982|4981|4983|4982.5|4983.5|4983|4981.5|4981|1792
1651762950000|2022-05-05 15:02:30|4982.5|4982|4982.5|4982|4983|4982.5|4981.5|4981|2892
1651762960000|2022-05-05 15:02:40|4982|4981.5|4981.5|4980.5|4983|4982.5|4981|4980|1465
1651762970000|2022-05-05 15:02:50|4982|4981|4981|4980|4982|4981|4979.5|4978.5|3217
1651762980000|2022-05-05 15:03:00|4980.5|4980.5|4981|4980.5|4982|4981|4980|4978.5|1894
1651762990000|2022-05-05 15:03:10|4981.5|4981|4982.5|4981.5|4983|4982.5|4981|4980.5|2091
1651763000000|2022-05-05 15:03:20|4982|4981|4983|4982|4983|4982.5|4981.5|4981|1889
1651763010000|2022-05-05 15:03:30|4982.5|4982.5|4981.5|4980.5|4983|4982.5|4980|4979|2256
1651763020000|2022-05-05 15:03:40|4981|4981|4981.5|4980.5|4981.5|4981|4981|4980.5|65
1651763030000|2022-05-05 15:03:50|4981|4981|4981.5|4980.5|4982.5|4981.5|4980.5|4979.5|1807
1651763040000|2022-05-05 15:04:00|4981|4980|4978.5|4977.5|4981|4980.5|4977|4976|3846
1651763050000|2022-05-05 15:04:10|4979|4978|4977|4976.5|4980|4979|4977|4976|1238
1651763060000|2022-05-05 15:04:20|4977.5|4976|4976|4975.5|4977.5|4977|4974.5|4973.5|5142
1651763070000|2022-05-05 15:04:30|4975.5|4975|4975.5|4975|4976.5|4976|4974|4973.5|4683
1651763080000|2022-05-05 15:04:40|4976|4975.5|4974.5|4974|4976.5|4976|4974.5|4974|917
1651763090000|2022-05-05 15:04:50|4974|4973.5|4975|4974|4975.5|4974.5|4973.5|4972.5|3178
1651763100000|2022-05-05 15:05:00|4974.5|4973.5|4975|4974|4975|4974.5|4973.5|4972|2392
1651763110000|2022-05-05 15:05:10|4974.5|4973.5|4975.5|4974.5|4975.5|4975|4973.5|4972.5|2305
1651763120000|2022-05-05 15:05:20|4976|4975|4975|4974|4976.5|4975.5|4975|4974|1231
1651763130000|2022-05-05 15:05:30|4974.5|4974.5|4975.5|4975|4976|4975.5|4974.5|4974|777
1651763140000|2022-05-05 15:05:40|4976|4975.5|4975.5|4974.5|4977.5|4977|4975|4974.5|2183
1651763150000|2022-05-05 15:05:50|4976|4975|4974.5|4973.5|4976|4975.5|4974|4973|1355
1651763160000|2022-05-05 15:06:00|4974|4974|4973|4972|4974|4974|4972|4971|2089
1651763170000|2022-05-05 15:06:10|4972.5|4971.5|4972.5|4972|4973|4972|4972|4971.5|507
1651763180000|2022-05-05 15:06:20|4973|4972.5|4973.5|4972.5|4973.5|4973|4972.5|4971.5|1123
1651763190000|2022-05-05 15:06:30|4973|4973|4970.5|4970|4973.5|4973|4970.5|4970|2589
1651763200000|2022-05-05 15:06:40|4971|4970.5|4970|4969|4971.5|4971|4968.5|4968|1337
1651763210000|2022-05-05 15:06:50|4969.5|4969.5|4966.5|4966|4970|4969.5|4965|4964|4119
1651763220000|2022-05-05 15:07:00|4966|4965.5|4964.5|4963.5|4967.5|4966.5|4964.5|4963.5|4772
1651763230000|2022-05-05 15:07:10|4964|4963|4962.5|4961.5|4964.5|4963.5|4962|4961.5|3103
1651763240000|2022-05-05 15:07:20|4963|4962|4963.5|4963|4964|4963|4962|4961.5|495
1651763250000|2022-05-05 15:07:30|4964|4963.5|4961.5|4961|4964|4963.5|4961|4960.5|3408
1651763260000|2022-05-05 15:07:40|4962|4960.5|4960.5|4960|4962|4961|4960.5|4959.5|3415
1651763270000|2022-05-05 15:07:50|4961|4959.5|4961|4960|4961.5|4960.5|4960.5|4959.5|3105
1651763280000|2022-05-05 15:08:00|4961.5|4960.5|4959|4958|4962|4961|4958|4957|18626
1651763290000|2022-05-05 15:08:10|4958.5|4957.5|4955.5|4954.5|4958.5|4957.5|4954|4953.5|5170
1651763300000|2022-05-05 15:08:20|4955|4954|4957.5|4956|4957.5|4957|4955|4954|3138
1651763310000|2022-05-05 15:08:30|4957|4956.5|4955.5|4954.5|4957.5|4956.5|4955|4954|2109
1651763320000|2022-05-05 15:08:40|4956|4955|4956|4955|4957.5|4956|4955.5|4954.5|1467
1651763330000|2022-05-05 15:08:50|4955.5|4954.5|4954.5|4953.5|4955.5|4955|4953.5|4952.5|3095
1651763340000|2022-05-05 15:09:00|4954|4953|4954.5|4953.5|4955|4954|4953.5|4953|2794
1651763350000|2022-05-05 15:09:10|4954|4954|4953.5|4952.5|4954.5|4954|4953|4952|2428
1651763360000|2022-05-05 15:09:20|4953|4952|4952|4951|4953|4952|4951|4950|3911
1651763370000|2022-05-05 15:09:30|4952.5|4951.5|4953|4952|4953.5|4952.5|4952.5|4951|1483
1651763380000|2022-05-05 15:09:40|4953.5|4952.5|4952|4951|4953.5|4953|4951|4950.5|3181
1651763390000|2022-05-05 15:09:50|4952.5|4951.5|4955|4954.5|4955|4954.5|4952|4950.5|3362
1651763400000|2022-05-05 15:10:00|4955.5|4954|4955.5|4954.5|4956|4955.5|4954.5|4953.5|2470
1651763410000|2022-05-05 15:10:10|4955|4955|4953|4952|4955.5|4955|4953|4951.5|3013
1651763420000|2022-05-05 15:10:20|4952.5|4951.5|4952|4951|4953|4952.5|4952|4950.5|894
1651763430000|2022-05-05 15:10:30|4951.5|4950.5|4952|4951|4952|4951|4950|4948.5|2978
1651763440000|2022-05-05 15:10:40|4951.5|4950.5|4948.5|4947.5|4951.5|4951|4948.5|4947.5|1383
1651763450000|2022-05-05 15:10:50|4949|4948|4951|4950.5|4951|4950.5|4948.5|4948|891
1651763460000|2022-05-05 15:11:00|4951.5|4951|4950|4949|4953.5|4952.5|4950|4949|2197
1651763470000|2022-05-05 15:11:10|4949.5|4949.5|4950|4949.5|4950|4949.5|4949|4948.5|581
1651763480000|2022-05-05 15:11:20|4949.5|4949|4949|4948|4950|4949|4947.5|4947|2472
1651763490000|2022-05-05 15:11:30|4948.5|4948.5|4950|4949|4950|4949.5|4948.5|4948|2126
1651763500000|2022-05-05 15:11:40|4949.5|4948.5|4946|4945|4949.5|4949|4946|4945|2833
1651763510000|2022-05-05 15:11:50|4945.5|4945.5|4947.5|4946.5|4948|4947|4945.5|4945|2177
1651763520000|2022-05-05 15:12:00|4948|4947|4949|4948|4950|4949.5|4947|4946|7900
1651763530000|2022-05-05 15:12:10|4949.5|4948.5|4946.5|4945|4951|4950|4946|4945|5802
1651763540000|2022-05-05 15:12:20|4946|4945.5|4950|4948.5|4950|4949|4946|4945|1834
1651763550000|2022-05-05 15:12:30|4949.5|4949|4948|4947|4950|4949|4947.5|4946|3564
1651763560000|2022-05-05 15:12:40|4947.5|4946.5|4947.5|4947|4948|4947.5|4947|4946.5|970
1651763570000|2022-05-05 15:12:50|4948|4946.5|4948.5|4947|4949.5|4949|4947.5|4946.5|3211
1651763580000|2022-05-05 15:13:00|4948|4947.5|4946|4945|4948|4947.5|4945.5|4945|3479
1651763590000|2022-05-05 15:13:10|4945.5|4944.5|4945.5|4945|4946|4945|4943.5|4942.5|3774
1651763600000|2022-05-05 15:13:20|4945|4944.5|4946|4945.5|4946|4945.5|4945|4944|4311
1651763610000|2022-05-05 15:13:30|4946.5|4946|4946.5|4946|4946.5|4946|4946|4945.5|596
1651763620000|2022-05-05 15:13:40|4946|4945.5|4946.5|4945.5|4947|4946.5|4945.5|4944|3652
1651763630000|2022-05-05 15:13:50|4946|4945|4946.5|4945.5|4946.5|4946|4945.5|4945|2506
1651763640000|2022-05-05 15:14:00|4946|4946|4944|4943|4946.5|4946|4943|4942.5|1969
1651763650000|2022-05-05 15:14:10|4943.5|4943.5|4944.5|4944|4944.5|4944|4942.5|4942|2698
1651763660000|2022-05-05 15:14:20|4945|4944.5|4945|4944.5|4945|4944.5|4944.5|4944|1558
1651763670000|2022-05-05 15:14:30|4945.5|4945|4946.5|4945.5|4946.5|4946|4945.5|4944.5|771
1651763680000|2022-05-05 15:14:40|4946|4946|4950.5|4950|4951|4950|4946|4945.5|1802
1651763690000|2022-05-05 15:14:50|4951|4949.5|4950|4949|4951|4950|4949|4948|2993
1651763700000|2022-05-05 15:15:00|4949.5|4948.5|4944|4943.5|4949.5|4949|4943.5|4943|4062
1651763710000|2022-05-05 15:15:10|4944.5|4943|4943.5|4942.5|4944.5|4944|4943|4941.5|9826
1651763720000|2022-05-05 15:15:20|4943|4943|4941|4940|4944|4943.5|4941|4940|2428
1651763730000|2022-05-05 15:15:30|4941.5|4940.5|4940.5|4940|4941.5|4941|4938|4937.5|7284
1651763740000|2022-05-05 15:15:40|4941|4940.5|4940|4939|4941.5|4941|4939.5|4938.5|1138
1651763750000|2022-05-05 15:15:50|4940.5|4939.5|4938.5|4938|4940.5|4939.5|4938.5|4937.5|5929
1651763760000|2022-05-05 15:16:00|4939|4937.5|4940|4939.5|4940|4939.5|4937.5|4937|6236
1651763770000|2022-05-05 15:16:10|4939.5|4939|4939.5|4938.5|4940|4939.5|4939|4938.5|1491
1651763780000|2022-05-05 15:16:20|4939|4938|4938.5|4937.5|4940|4939.5|4938|4937.5|2360
1651763790000|2022-05-05 15:16:30|4938|4937|4938|4937.5|4938.5|4938|4937|4936.5|2699
1651763800000|2022-05-05 15:16:40|4938.5|4937|4940|4939.5|4940.5|4939.5|4938|4937|3424
1651763810000|2022-05-05 15:16:50|4940.5|4940|4943.5|4942.5|4944.5|4943.5|4940|4939.5|1577
1651763820000|2022-05-05 15:17:00|4943|4942|4941.5|4940.5|4943.5|4942.5|4941|4940.5|2354
1651763830000|2022-05-05 15:17:10|4942|4941|4943.5|4942.5|4943.5|4943|4942|4941|1180
1651763840000|2022-05-05 15:17:20|4944|4943|4947|4946.5|4947.5|4946.5|4943.5|4942.5|2198
1651763850000|2022-05-05 15:17:30|4947.5|4947|4948.5|4947.5|4949.5|4948.5|4947|4946.5|4055
1651763860000|2022-05-05 15:17:40|4948|4948|4947.5|4946.5|4948.5|4948|4947|4945.5|2408
1651763870000|2022-05-05 15:17:50|4948|4947|4949.5|4948.5|4950|4949.5|4948|4947|1072
1651763880000|2022-05-05 15:18:00|4950|4949|4951.5|4950.5|4951.5|4951|4950|4949|2831
1651763890000|2022-05-05 15:18:10|4952|4951|4954|4953|4954.5|4953.5|4951|4950.5|349
1651763900000|2022-05-05 15:18:20|4953.5|4952.5|4953.5|4953|4954|4953.5|4952|4951.5|1820
1651763910000|2022-05-05 15:18:30|4954|4953.5|4952|4951|4954|4953.5|4951.5|4951|1054
1651763920000|2022-05-05 15:18:40|4951.5|4951.5|4949|4948|4952|4951.5|4948.5|4948|4327
1651763930000|2022-05-05 15:18:50|4948.5|4948.5|4948.5|4948|4950|4949|4948.5|4948|902
1651763940000|2022-05-05 15:19:00|4948|4947.5|4949|4948.5|4950|4949|4948|4947.5|1817
1651763950000|2022-05-05 15:19:10|4949.5|4948|4948.5|4948|4949.5|4948|4947.5|4946.5|2446
1651763960000|2022-05-05 15:19:20|4949|4948.5|4947|4946.5|4949|4948.5|4946.5|4945.5|3289
1651763970000|2022-05-05 15:19:30|4947.5|4947|4946.5|4946|4948.5|4947.5|4946.5|4946|1487
1651763980000|2022-05-05 15:19:40|4947|4946.5|4946.5|4946|4948.5|4948|4946.5|4946|3337
1651763990000|2022-05-05 15:19:50|4946|4945.5|4945.5|4944.5|4946.5|4946|4945|4944.5|2981
1651764000000|2022-05-05 15:20:00|4945|4944|4944.5|4943.5|4945.5|4945|4944|4943.5|6968
1651764010000|2022-05-05 15:20:10|4944|4943|4941.5|4940.5|4944|4943|4940.5|4939.5|4356
1651764020000|2022-05-05 15:20:20|4941|4940|4940|4939.5|4941.5|4940|4939.5|4939|1678
1651764030000|2022-05-05 15:20:30|4940.5|4940|4942|4941.5|4943|4942|4940.5|4940|2218
1651764040000|2022-05-05 15:20:40|4942.5|4942|4942|4941|4944|4943|4941.5|4941|3136
1651764050000|2022-05-05 15:20:50|4941.5|4941.5|4940.5|4939.5|4943|4942.5|4940.5|4939.5|4597
1651764060000|2022-05-05 15:21:00|4940|4939|4939|4938.5|4940.5|4940|4938.5|4937.5|3126
1651764070000|2022-05-05 15:21:10|4939.5|4939|4939.5|4938.5|4940.5|4940|4939|4938.5|1807
1651764080000|2022-05-05 15:21:20|4940|4939|4940.5|4939.5|4942|4941.5|4939|4938.5|3442
1651764090000|2022-05-05 15:21:30|4940|4939|4940|4939|4941|4940.5|4939.5|4939|1934
1651764100000|2022-05-05 15:21:40|4940.5|4939.5|4943|4942|4943|4942|4940.5|4939|3600
1651764110000|2022-05-05 15:21:50|4942.5|4941.5|4944|4943|4944|4943|4942|4941.5|1905
1651764120000|2022-05-05 15:22:00|4943.5|4942.5|4944|4943|4945|4944|4942|4941.5|2275
1651764130000|2022-05-05 15:22:10|4944.5|4943.5|4945|4944|4946.5|4945.5|4943.5|4943|2659
1651764140000|2022-05-05 15:22:20|4945.5|4944.5|4946|4945.5|4946|4945.5|4944.5|4944|442
1651764150000|2022-05-05 15:22:30|4945.5|4945|4942.5|4942|4946|4945.5|4942.5|4941.5|11209
1651764160000|2022-05-05 15:22:40|4943|4942.5|4942.5|4942|4943.5|4942.5|4941|4940.5|1743
1651764170000|2022-05-05 15:22:50|4943|4941.5|4942|4941|4943.5|4943|4942|4941|2774
1651764180000|2022-05-05 15:23:00|4941.5|4940.5|4939.5|4938.5|4942|4940.5|4939|4938|2313
1651764190000|2022-05-05 15:23:10|4939|4939|4940|4939.5|4941|4940|4939|4938.5|921
1651764200000|2022-05-05 15:23:20|4939.5|4939|4940.5|4939.5|4941|4940|4939|4938|14386
1651764210000|2022-05-05 15:23:30|4941|4940|4941.5|4940.5|4944|4943|4940.5|4939.5|2293
1651764220000|2022-05-05 15:23:40|4941|4940|4939.5|4939|4941.5|4941|4939|4938|1834
1651764230000|2022-05-05 15:23:50|4940|4939.5|4940|4939|4940.5|4940|4939|4938.5|3490
1651764240000|2022-05-05 15:24:00|4939.5|4939.5|4940.5|4939.5|4941.5|4940.5|4939.5|4939|2001
1651764250000|2022-05-05 15:24:10|4940|4939|4939.5|4938.5|4940|4939.5|4938.5|4938|2027
1651764260000|2022-05-05 15:24:20|4939|4938|4939|4938.5|4939.5|4938.5|4938|4936.5|1761
1651764270000|2022-05-05 15:24:30|4939.5|4939|4939|4938|4940|4939.5|4938|4937.5|2292
1651764280000|2022-05-05 15:24:40|4938.5|4938.5|4940.5|4939.5|4940.5|4940|4938|4937|16441
1651764290000|2022-05-05 15:24:50|4940|4939|4939.5|4939|4940|4939|4939.5|4938.5|35785
1651764300000|2022-05-05 15:25:00|4940|4938.5|4940.5|4939.5|4941|4940|4940|4938.5|4464
1651764310000|2022-05-05 15:25:10|4941|4940|4941|4940.5|4941|4940.5|4940|4939.5|6276
1651764320000|2022-05-05 15:25:20|4941.5|4940|4940.5|4940|4942|4941|4940.5|4940|17352
1651764330000|2022-05-05 15:25:30|4941|4940.5|4939.5|4939|4941.5|4941|4939.5|4939|2805
1651764340000|2022-05-05 15:25:40|4940|4939.5|4940.5|4940|4940.5|4940|4939.5|4938.5|3433
1651764350000|2022-05-05 15:25:50|4941|4940.5|4939.5|4939|4942|4941|4939.5|4938.5|2058
1651764360000|2022-05-05 15:26:00|4940|4938.5|4940.5|4940|4940.5|4940|4939.5|4938.5|4727
1651764370000|2022-05-05 15:26:10|4941|4940.5|4942.5|4942|4943|4942|4941|4940.5|1603
1651764380000|2022-05-05 15:26:20|4943|4942.5|4945.5|4945|4946|4945|4942.5|4942|1575
1651764390000|2022-05-05 15:26:30|4946|4944.5|4945.5|4944.5|4947|4946|4944|4943.5|1206
1651764400000|2022-05-05 15:26:40|4946|4945|4945|4944.5|4946.5|4945.5|4945|4944.5|878
1651764410000|2022-05-05 15:26:50|4944.5|4944|4947|4946|4947|4946|4944|4943|3085
1651764420000|2022-05-05 15:27:00|4946.5|4945.5|4944.5|4943.5|4946.5|4945.5|4944|4943|3135
1651764430000|2022-05-05 15:27:10|4944|4944|4946|4945.5|4946.5|4945.5|4944|4944|1083
1651764440000|2022-05-05 15:27:20|4945.5|4945|4945.5|4945|4946.5|4946|4945.5|4945|2108
1651764450000|2022-05-05 15:27:30|4945|4944.5|4943.5|4943|4945|4944.5|4942.5|4942|4157
1651764460000|2022-05-05 15:27:40|4944|4943.5|4945|4944.5|4945.5|4945|4944|4943|494
1651764470000|2022-05-05 15:27:50|4945.5|4945|4945|4944|4947|4946|4945|4944|2529
1651764480000|2022-05-05 15:28:00|4945.5|4944.5|4946|4945.5|4946.5|4945.5|4945|4944|649
1651764490000|2022-05-05 15:28:10|4946.5|4946|4946.5|4946|4948|4947|4946.5|4945.5|917
1651764500000|2022-05-05 15:28:20|4946|4945.5|4945|4944.5|4946.5|4945.5|4944.5|4944|1648
1651764510000|2022-05-05 15:28:30|4945.5|4944|4944|4943.5|4945.5|4945|4943|4942.5|5031
1651764520000|2022-05-05 15:28:40|4944.5|4943|4944.5|4943.5|4944.5|4943.5|4943.5|4943|702
1651764530000|2022-05-05 15:28:50|4944|4943|4943|4942.5|4944.5|4943.5|4943|4942.5|1064
1651764540000|2022-05-05 15:29:00|4942.5|4941.5|4945|4944.5|4945.5|4944.5|4942.5|4941.5|3337
1651764550000|2022-05-05 15:29:10|4944.5|4944|4943.5|4943|4945|4944|4941.5|4940.5|5209
1651764560000|2022-05-05 15:29:20|4944|4943.5|4947|4946|4947|4946|4944|4943.5|1110
1651764570000|2022-05-05 15:29:30|4946.5|4946.5|4946.5|4945.5|4947|4946.5|4945.5|4944.5|3415
1651764580000|2022-05-05 15:29:40|4946|4945|4948.5|4947.5|4949|4948|4946|4945|233
1651764590000|2022-05-05 15:29:50|4949|4948|4948|4947|4949|4948.5|4947.5|4947|1189
1651820420000|2022-05-06 07:00:20|4952|4951.5|4954|4951.5|4965|4960.5|4952|4951|93782
1651820430000|2022-05-06 07:00:30|4955|4952.5|4953.5|4951.5|4955|4952.5|4944|4941|8035
1651820440000|2022-05-06 07:00:40|4954.5|4952.5|4962.5|4958.5|4962.5|4958.5|4952.5|4950.5|2052
1651820450000|2022-05-06 07:00:50|4962|4959.5|4963|4961.5|4963|4961.5|4961.5|4958.5|237
1651820460000|2022-05-06 07:01:00|4962.5|4960.5|4963.5|4961.5|4964.5|4963.5|4960.5|4959.5|3229
1651820470000|2022-05-06 07:01:10|4962.5|4960.5|4964.5|4963|4964.5|4963.5|4961.5|4960.5|2923
1651820480000|2022-05-06 07:01:20|4963.5|4962.5|4965.5|4964.5|4966|4965|4962.5|4961.5|3179
1651820490000|2022-05-06 07:01:30|4966|4964|4966|4965|4966|4965|4964.5|4962|1571
1651820500000|2022-05-06 07:01:40|4966.5|4965.5|4966.5|4964|4966.5|4965.5|4965.5|4964|1432
1651820510000|2022-05-06 07:01:50|4967|4965|4963.5|4962|4968|4967|4963|4962|3292
1651820520000|2022-05-06 07:02:00|4963|4963|4966|4964|4966|4965|4962|4960|3251
1651820530000|2022-05-06 07:02:10|4966.5|4965|4967|4966|4967|4966|4965.5|4964|1487
1651820540000|2022-05-06 07:02:20|4967.5|4966.5|4967.5|4966|4969|4967|4967|4965|1154
1651820550000|2022-05-06 07:02:30|4968|4967|4963.5|4960.5|4968|4967|4961.5|4960|1796
1651820560000|2022-05-06 07:02:40|4961.5|4960|4964.5|4962|4964.5|4962|4960.5|4958.5|1854
1651820570000|2022-05-06 07:02:50|4965|4963|4967|4965|4970|4968|4965|4963|2546
1651820580000|2022-05-06 07:03:00|4966.5|4964|4965|4963|4967|4965|4959|4958.5|4717
1651820590000|2022-05-06 07:03:10|4964|4964|4964|4962.5|4966|4964|4963|4962|1030
1651820600000|2022-05-06 07:03:20|4965|4963.5|4965|4963|4965|4963.5|4961|4959.5|1718
1651820610000|2022-05-06 07:03:30|4965.5|4963.5|4967|4965|4967|4965|4963|4961|1494
1651820620000|2022-05-06 07:03:40|4967.5|4966|4969|4966.5|4970|4968.5|4967|4965|1020
1651820630000|2022-05-06 07:03:50|4968.5|4966|4969|4966.5|4969|4966.5|4966.5|4965|692
1651820640000|2022-05-06 07:04:00|4969.5|4967.5|4974.5|4972.5|4976|4974.5|4969.5|4967.5|3987
1651820650000|2022-05-06 07:04:10|4975.5|4973|4976.5|4974.5|4978|4975.5|4974.5|4972.5|2511
1651820660000|2022-05-06 07:04:20|4977|4975.5|4978.5|4976|4980|4977.5|4976|4974.5|2787
1651820670000|2022-05-06 07:04:30|4979|4976.5|4980|4978.5|4980|4978.5|4978.5|4976.5|150
1651820680000|2022-05-06 07:04:40|4981|4979.5|4983|4981.5|4983.5|4982|4981|4979.5|276
1651820690000|2022-05-06 07:04:50|4984|4982|4987|4985.5|4987|4986.5|4982.5|4982|2569
1651820700000|2022-05-06 07:05:00|4986.5|4986.5|4988|4986.5|4988|4987|4986|4984.5|3282
1651820710000|2022-05-06 07:05:10|4986.5|4985.5|4986|4985.5|4988|4985.5|4985.5|4984.5|3046
1651820720000|2022-05-06 07:05:20|4985.5|4985|4986|4985|4987|4986|4985.5|4984|4329
1651820730000|2022-05-06 07:05:30|4986.5|4984|4983.5|4982.5|4989|4986.5|4983.5|4981|4078
1651820740000|2022-05-06 07:05:40|4982.5|4982|4982.5|4981|4983|4982|4981.5|4979|692
1651820750000|2022-05-06 07:05:50|4983|4981.5|4985.5|4983|4985.5|4984|4982.5|4981|1235
1651820760000|2022-05-06 07:06:00|4986|4984|4987.5|4985|4988|4986|4985|4984|2091
1651820770000|2022-05-06 07:06:10|4987|4984.5|4986.5|4985|4987|4986|4983.5|4982|1652
1651820780000|2022-05-06 07:06:20|4985.5|4984|4985.5|4983|4986.5|4985.5|4984.5|4983|612
1651820790000|2022-05-06 07:06:30|4984.5|4982|4986|4984.5|4986|4985|4983.5|4982|810
1651820800000|2022-05-06 07:06:40|4986.5|4985|4985|4983.5|4988|4986.5|4984|4983|3125
1651820810000|2022-05-06 07:06:50|4985.5|4984.5|4985.5|4983.5|4985.5|4984.5|4984.5|4983|1033
1651820820000|2022-05-06 07:07:00|4985|4984|4987|4986.5|4987|4986.5|4983|4981|4687
1651820830000|2022-05-06 07:07:10|4986.5|4985.5|4984.5|4983|4986.5|4985.5|4982.5|4981|3688
1651820840000|2022-05-06 07:07:20|4984|4982.5|4986.5|4984|4986.5|4984|4984|4982.5|343
1651820850000|2022-05-06 07:07:30|4987.5|4985|4991.5|4989.5|4993|4990.5|4987.5|4984|2975
1651820860000|2022-05-06 07:07:40|4992|4990|4993|4992|4993|4992|4991|4989.5|542
1651820870000|2022-05-06 07:07:50|4994|4992.5|4998.5|4996.5|4998.5|4997|4994|4992.5|3263
1651820880000|2022-05-06 07:08:00|4998|4997|5002|5001|5003|5001|4997|4996|9300
1651820890000|2022-05-06 07:08:10|5003|5000|5005|5003|5006|5003|5001|4999.5|2044
1651820900000|2022-05-06 07:08:20|5004|5004|5004|5002|5007|5006|5004|5002|2162
1651820910000|2022-05-06 07:08:30|5005|5003|5002|5000|5009|5006|5002|5000|3572
1651820920000|2022-05-06 07:08:40|5001|4999|4999|4997.5|5001|4999|4999|4997.5|1683
1651820930000|2022-05-06 07:08:50|4998.5|4996.5|4993.5|4992|4998.5|4996.5|4993.5|4992|2385
1651820940000|2022-05-06 07:09:00|4994|4992.5|4994.5|4993|4994.5|4993.5|4991|4990|1572
1651820950000|2022-05-06 07:09:10|4994|4994|4998.5|4997|5002|4999|4994|4993|1541
1651820960000|2022-05-06 07:09:20|4999|4997.5|4999.5|4997.5|5000|4999|4997|4995.5|1016
1651820970000|2022-05-06 07:09:30|4999|4996.5|4993|4991|4999|4996.5|4992|4990|1739
1651820980000|2022-05-06 07:09:40|4993.5|4992|4993|4992|4995|4994|4992.5|4991|809
1651820990000|2022-05-06 07:09:50|4993.5|4992.5|4994|4992|4994.5|4993|4992.5|4991|706
1651821000000|2022-05-06 07:10:00|4993.5|4991.5|4993|4991.5|4994|4992|4991|4990|2278
1651821010000|2022-05-06 07:10:10|4992.5|4990.5|4994|4992.5|4994|4992.5|4990.5|4989|2729
1651821020000|2022-05-06 07:10:20|4993.5|4992|4991.5|4990|4994|4992|4991.5|4990|1880
1651821030000|2022-05-06 07:10:30|4991|4989.5|4992|4990.5|4994|4993|4991|4989.5|2538
1651821040000|2022-05-06 07:10:40|4993|4991|4992|4990|4993|4991.5|4991|4989.5|1062
1651821050000|2022-05-06 07:10:50|4991|4991|4994.5|4993|4995|4993.5|4991|4990|998
1651821060000|2022-05-06 07:11:00|4995|4993.5|4991.5|4990|4995|4993.5|4990.5|4989|1567
1651821070000|2022-05-06 07:11:10|4992|4990.5|4990.5|4990|4992.5|4991|4990.5|4989|3573
1651821080000|2022-05-06 07:11:20|4991.5|4989|4992|4990.5|4992.5|4991.5|4990.5|4989|9818
1651821090000|2022-05-06 07:11:30|4992.5|4991|4994.5|4993|4995|4993.5|4991.5|4990.5|961
1651821100000|2022-05-06 07:11:40|4994|4992.5|4994.5|4993|4994.5|4993.5|4992.5|4990.5|1595
1651821110000|2022-05-06 07:11:50|4994|4992|4992.5|4990.5|4994.5|4993|4992|4990.5|1327
1651821120000|2022-05-06 07:12:00|4992|4990|4992.5|4991.5|4992.5|4991.5|4990.5|4989|7226
1651821130000|2022-05-06 07:12:10|4993|4992|4993.5|4992.5|4994|4992.5|4989|4987.5|3045
1651821140000|2022-05-06 07:12:20|4993|4992|4997.5|4996|4998|4997|4993|4992|2645
1651821150000|2022-05-06 07:12:30|4997|4995.5|4997.5|4996|4998|4996|4996.5|4995|490
1651821160000|2022-05-06 07:12:40|4998|4996.5|5001|4999|5002|5000|4998|4996.5|2497
1651821170000|2022-05-06 07:12:50|5002|4999.5|5002|5001|5003|5001|5001|4999.5|1471
1651821180000|2022-05-06 07:13:00|5001|5000|5002|4999.5|5003|5001|4999.5|4999|2223
1651821190000|2022-05-06 07:13:10|5001|4999|5002|4999|5002|4999.5|4999|4997|1148
1651821200000|2022-05-06 07:13:20|5001|4998.5|5003|5002|5003|5002|4999|4997|1206
1651821210000|2022-05-06 07:13:30|5004|5001|5002|5000|5005|5001|5001|4999|1334
1651821220000|2022-05-06 07:13:40|5003|5001|5005|5003|5005|5003|5001|5000|1076
1651821230000|2022-05-06 07:13:50|5006|5004|5006|5004|5007|5006|5005|5003|1352
1651821240000|2022-05-06 07:14:00|5005|5003|5005|5003|5005|5004|5002|5001|3417
1651821250000|2022-05-06 07:14:10|5006|5004|5004|5002|5006|5004|5003|5002|679
1651821260000|2022-05-06 07:14:20|5005|5003|5006|5004|5007|5005|5005|5002|443
1651821270000|2022-05-06 07:14:30|5005|5003|5005|5004|5005|5004|5005|5003|121
1651821280000|2022-05-06 07:14:40|5006|5005|5011|5009|5011|5010|5006|5005|6256
1651821290000|2022-05-06 07:14:50|5010|5010|5011|5009|5011|5010|5009|5008|1721
1651821300000|2022-05-06 07:15:00|5012|5010|5018|5016|5019|5017|5012|5010|4577
1651821310000|2022-05-06 07:15:10|5017|5017|5022|5020|5023|5021|5017|5016|4266
1651821330000|2022-05-06 07:15:30|5021|5021|5023|5022|5023|5022|5021|5020|791
1651821340000|2022-05-06 07:15:40|5024|5023|5024|5023|5024|5023|5023|5022|1893
1651821350000|2022-05-06 07:15:50|5025|5024|5027|5026|5028|5026|5024|5023|4156
1651821360000|2022-05-06 07:16:00|5028|5027|5029|5028|5030|5029|5028|5026|7448
1651821370000|2022-05-06 07:16:10|5030|5027|5029|5027|5030|5028|5028|5027|776
1651821380000|2022-05-06 07:16:20|5028|5026|5030|5028|5030|5028|5026|5024|1713
1651821390000|2022-05-06 07:16:30|5029|5027|5029|5027|5030|5028|5029|5027|1029
1651821400000|2022-05-06 07:16:40|5028|5026|5025|5024|5028|5026|5024|5023|1622
1651821410000|2022-05-06 07:16:50|5024|5023|5025|5023|5025|5024|5024|5023|1702
1651821420000|2022-05-06 07:17:00|5024|5022|5023|5022|5024|5023|5021|5020|2341
1651821430000|2022-05-06 07:17:10|5024|5023|5025|5024|5025|5024|5023|5022|1206
1651821440000|2022-05-06 07:17:20|5024|5023|5025|5024|5025|5024|5024|5023|959
1651821450000|2022-05-06 07:17:30|5026|5023|5023|5022|5026|5025|5023|5022|3256
1651821460000|2022-05-06 07:17:40|5022|5021|5022|5021|5022|5021|5021|5020|1101
1651821470000|2022-05-06 07:17:50|5021|5020|5019|5018|5021|5020|5019|5018|4441
1651821480000|2022-05-06 07:18:00|5018|5017|5015|5014|5018|5017|5014|5013|2159
1651821490000|2022-05-06 07:18:10|5014|5013|5014|5012|5015|5014|5014|5012|1304
1651821500000|2022-05-06 07:18:20|5013|5013|5013|5012|5013|5013|5013|5012|197
1651821510000|2022-05-06 07:18:30|5014|5013|5017|5016|5017|5016|5014|5013|3613
1651821520000|2022-05-06 07:18:40|5016|5015|5017|5016|5017|5016|5016|5015|500
1651821530000|2022-05-06 07:18:50|5018|5017|5020|5019|5021|5020|5018|5017|1512
1651821540000|2022-05-06 07:19:00|5021|5020|5021|5020|5022|5021|5021|5020|874
1651821550000|2022-05-06 07:19:10|5022|5021|5024|5023|5025|5023|5022|5021|489
1651821560000|2022-05-06 07:19:20|5023|5022|5025|5024|5028|5025|5022|5021|2465
1651821570000|2022-05-06 07:19:30|5024|5023|5025|5024|5025|5024|5024|5023|659
1651821580000|2022-05-06 07:19:40|5026|5025|5028|5026|5029|5028|5026|5024|1702
1651821590000|2022-05-06 07:19:50|5027|5025|5026|5025|5027|5026|5026|5024|3416
1651821600000|2022-05-06 07:20:00|5025|5024|5019|5018|5025|5024|5019|5018|4112
1651821610000|2022-05-06 07:20:10|5018|5017|5018|5017|5019|5018|5018|5017|666
1651821620000|2022-05-06 07:20:20|5017|5016|5016|5015|5017|5017|5015|5014|1650
1651821630000|2022-05-06 07:20:30|5015|5014|5015|5014|5016|5014|5014|5013|1239
1651821640000|2022-05-06 07:20:40|5016|5015|5017|5016|5017|5016|5015|5015|1077
1651821650000|2022-05-06 07:20:50|5018|5017|5016|5015|5018|5017|5015|5014|2415
1651821660000|2022-05-06 07:21:00|5015|5014|5019|5018|5020|5018|5013|5012|3308
1651821670000|2022-05-06 07:21:10|5020|5017|5019|5018|5021|5020|5019|5017|1978
1651821680000|2022-05-06 07:21:20|5020|5019|5019|5017|5020|5019|5019|5017|1754
1651821690000|2022-05-06 07:21:30|5018|5016|5015|5013|5018|5016|5014|5013|1521
1651821700000|2022-05-06 07:21:40|5014|5014|5018|5017|5020|5019|5014|5014|4758
1651821710000|2022-05-06 07:21:50|5017|5016|5015|5013|5018|5016|5015|5013|3185
1651821720000|2022-05-06 07:22:00|5014|5012|5013|5012|5014|5013|5012|5011|2337
1651821730000|2022-05-06 07:22:10|5012|5011|5012|5011|5013|5012|5011|5009|3064
1651821740000|2022-05-06 07:22:20|5011|5010|5012|5010|5013|5010|5009|5008|1789
1651821750000|2022-05-06 07:22:30|5013|5009|5010|5009|5013|5010|5010|5009|1577
1651821760000|2022-05-06 07:22:40|5009|5008|5010|5009|5010|5009|5009|5008|484
1651821770000|2022-05-06 07:22:50|5009|5008|5009|5008|5010|5009|5009|5007|2194
1651821780000|2022-05-06 07:23:00|5010|5009|5009|5008|5011|5010|5009|5008|1723
1651821790000|2022-05-06 07:23:10|5008|5007|5006|5005|5008|5008|5006|5004|1966
1651821800000|2022-05-06 07:23:20|5007|5006|5008|5007|5009|5007|5007|5006|1240
1651821810000|2022-05-06 07:23:30|5009|5008|5008|5006|5010|5009|5008|5006|1745
1651821820000|2022-05-06 07:23:40|5007|5005|5008|5007|5009|5008|5006|5005|1657
1651821830000|2022-05-06 07:23:50|5009|5006|5006|5004|5009|5006|5006|5004|1105
1651821840000|2022-05-06 07:24:00|5005|5003|5005|5004|5007|5006|5005|5003|861
1651821850000|2022-05-06 07:24:10|5006|5005|5007|5005|5007|5006|5005|5004|1042
1651821860000|2022-05-06 07:24:20|5008|5006|5007|5006|5008|5006|5005|5003|3655
1651821870000|2022-05-06 07:24:30|5008|5007|5010|5009|5013|5011|5007|5007|3901
1651821880000|2022-05-06 07:24:40|5009|5008|5007|5006|5010|5009|5007|5006|2897
1651821890000|2022-05-06 07:24:50|5006|5005|5006|5004|5007|5005|5006|5004|2500
1651821900000|2022-05-06 07:25:00||5005||5004||5005||5004|0
1651821910000|2022-05-06 07:25:10|5005|5003|5006|5004|5006|5005|5004|5003|1695
1651821920000|2022-05-06 07:25:20|5007|5005|5005|5004|5007|5005|5005|5004|806
1651821930000|2022-05-06 07:25:30|5007|5003|5004|5003|5007|5005|5003|5002|3477
1651821940000|2022-05-06 07:25:40|5005|5004|5007|5005|5007|5006|5004|5004|2290
1651821950000|2022-05-06 07:25:50|5006|5006|5006|5005|5007|5006|5006|5005|926
1651821960000|2022-05-06 07:26:00|5007|5006|5005|5004|5008|5007|5005|5004|1094
1651821970000|2022-05-06 07:26:10|5004|5003|5006|5005|5006|5005|5004|5003|1056
1651821980000|2022-05-06 07:26:20|5007|5004|5004|5003|5007|5006|5004|5003|1546
1651821990000|2022-05-06 07:26:30|5003|5002|5003|5001|5003|5002|5003|5001|1125
1651822000000|2022-05-06 07:26:40|5002|5000|4999.5|4998.5|5002|5001|4999.5|4997.5|7775
1651822010000|2022-05-06 07:26:50|4999|4998|4998|4996.5|4999.5|4998.5|4997.5|4996|3734
1651822020000|2022-05-06 07:27:00|4997.5|4997|4997.5|4996.5|4998.5|4997.5|4997|4996|520
1651822030000|2022-05-06 07:27:10|4998|4997.5|4997|4996|4999|4998.5|4997|4996|1879
1651822040000|2022-05-06 07:27:20|4997.5|4995.5|5002|5001|5002|5001|4997.5|4995.5|3541
1651822050000|2022-05-06 07:27:30|5003|5000|5003|5002|5004|5003|5003|5000|1506
1651822060000|2022-05-06 07:27:40|5002|5001|5001|4999.5|5003|5001|5000|4999.5|1631
1651822070000|2022-05-06 07:27:50|5002|5000|5002|5001|5003|5002|5002|5000|514
1651822080000|2022-05-06 07:28:00|5003|5002|5003|5002|5003|5002|5002|5001|261
1651822090000|2022-05-06 07:28:10|5002|5001|5001|4999.5|5002|5001|5001|4999.5|1620
1651822100000|2022-05-06 07:28:20|5000|4999|5001|4998.5|5001|5000|4999.5|4998|3200
1651822110000|2022-05-06 07:28:30|5000|4998|4999|4998|5000|4998.5|4998.5|4997.5|707
1651822120000|2022-05-06 07:28:40|4998|4997.5|4998|4996.5|5000|4999|4997|4995.5|31236
1651822130000|2022-05-06 07:28:50|4997.5|4997|4998|4997|4998.5|4997.5|4997.5|4997|1096
1651822140000|2022-05-06 07:29:00|4998.5|4997.5|4999.5|4998.5|5000|4999.5|4998.5|4997.5|1097
1651822150000|2022-05-06 07:29:10|5000|4999|5001|4998.5|5002|5000|4999.5|4998.5|15326
1651822160000|2022-05-06 07:29:20|5000|4999|5002|5001|5002|5001|4998.5|4998|10537
1651822170000|2022-05-06 07:29:30|5003|5000|5002|5001|5003|5002|5002|5000|1381
1651822180000|2022-05-06 07:29:40|5001|5000|5002|5001|5003|5002|5001|5000|1651
1651822190000|2022-05-06 07:29:50|5003|5000|5001|5000|5003|5001|5001|5000|1067
1651822200000|2022-05-06 07:30:00|5002|5001|5001|4999.5|5002|5001|5001|4999.5|1513
1651822210000|2022-05-06 07:30:10|5002|5000|5003|5002|5004|5003|5001|5000|1977
1651822220000|2022-05-06 07:30:20|5004|5001|5003|5002|5004|5002|5002|5001|1248
1651822230000|2022-05-06 07:30:30|5004|5003|5004|5003|5004|5003|5002|5000|4094
1651822240000|2022-05-06 07:30:40|5005|5004|5004|5003|5005|5004|5004|5003|910
1651822250000|2022-05-06 07:30:50|5005|5002|5003|5001|5005|5003|5002|5001|1938
1651822260000|2022-05-06 07:31:00|5002|5000|5003|5002|5003|5002|5001|5000|1869
1651822270000|2022-05-06 07:31:10|5002|5001|5001|4999.5|5002|5002|5001|4999.5|1577
1651822280000|2022-05-06 07:31:20|5002|5000|5002|5001|5002|5001|5002|5000|347
1651822290000|2022-05-06 07:31:30|5001|5000|5001|5000|5002|5000|5001|5000|766
1651822300000|2022-05-06 07:31:40|5002|5001|5002|5000|5002|5001|5001|5000|1224
1651822310000|2022-05-06 07:31:50|5001|5001|5002|5001|5002|5001|5000|4999|2852
1651822320000|2022-05-06 07:32:00|5001|5000|5001|4999.5|5002|5000|5000|4999|899
1651822330000|2022-05-06 07:32:10|5002|5000|5003|5002|5003|5002|5001|4999.5|722
1651822340000|2022-05-06 07:32:20|5004|5003|5003|5002|5004|5003|5003|5001|749
1651822350000|2022-05-06 07:32:30|5002|5001|5001|4999.5|5002|5001|5000|4999|3705
1651822360000|2022-05-06 07:32:40|5000|4999|5002|5001|5002|5001|4999|4998.5|2227
1651822370000|2022-05-06 07:32:50|5001|5000|5001|4999.5|5002|5001|5001|4999.5|1963
1651822380000|2022-05-06 07:33:00|5000|4999|4997.5|4996|5000|4999|4997.5|4996|2694
1651822390000|2022-05-06 07:33:10|4997|4996.5|4994|4993|4997.5|4996.5|4992|4990.5|10188
1651822400000|2022-05-06 07:33:20|4994.5|4993.5|4992.5|4991|4996|4995|4992|4990.5|3564
1651822410000|2022-05-06 07:33:30|4993|4991.5|4992.5|4991|4994|4993|4992|4991|4419
1651822420000|2022-05-06 07:33:40|4992|4990|4989.5|4988.5|4992.5|4991.5|4988.5|4987.5|9403
1651822430000|2022-05-06 07:33:50|4989|4988|4988.5|4987|4990|4989|4988|4987|1649
1651822440000|2022-05-06 07:34:00|4988|4986.5|4983.5|4982.5|4990|4989|4983|4982|5132
1651822450000|2022-05-06 07:34:10|4983|4982|4985.5|4984.5|4986|4985|4983|4982|3524
1651822460000|2022-05-06 07:34:20|4985|4984|4983|4982|4987.5|4986.5|4983|4982|5372
1651822470000|2022-05-06 07:34:30|4983.5|4982.5|4982|4981|4983.5|4982.5|4980|4979.5|4574
1651822480000|2022-05-06 07:34:40|4981.5|4980.5|4986|4985|4986.5|4986|4980.5|4979|13377
1651822490000|2022-05-06 07:34:50|4986.5|4984.5|4988|4987|4988|4987|4986|4984.5|1974
1651822500000|2022-05-06 07:35:00|4987.5|4986.5|4992|4991|4993|4991.5|4987|4986|3455
1651822510000|2022-05-06 07:35:10|4991.5|4990.5|4995|4994|4995|4994|4990|4989|2122
1651822520000|2022-05-06 07:35:20|4995.5|4994.5|4993|4992|4995.5|4994.5|4992|4991|1849
1651822530000|2022-05-06 07:35:30|4992|4991.5|4999|4998|4999.5|4998|4992|4991|6041
1651822540000|2022-05-06 07:35:40|4998.5|4997.5|5001|5000|5003|5001|4998|4997|5233
1651822550000|2022-05-06 07:35:50|5002|5001|5002|5000|5004|5003|5001|5000|3953
1651822560000|2022-05-06 07:36:00|5003|5001|4998.5|4997.5|5003|5001|4998|4997|2790
1651822570000|2022-05-06 07:36:10|4998|4997|4996|4995|4998|4997.5|4996|4994.5|672
1651822580000|2022-05-06 07:36:20|4995.5|4994.5|4994.5|4993.5|4997.5|4997|4994.5|4993.5|1305
1651822590000|2022-05-06 07:36:30|4994|4993|4992|4991|4994.5|4994|4992|4991|1886
1651822600000|2022-05-06 07:36:40|4991.5|4990|4993.5|4992.5|4993.5|4992.5|4991|4990|584
1651822610000|2022-05-06 07:36:50|4994|4993|4996.5|4996|4996.5|4996|4994|4993|648
1651822620000|2022-05-06 07:37:00|4997|4995.5|4997.5|4996.5|4998|4997|4996.5|4995|1505
1651822630000|2022-05-06 07:37:10|4997|4996|4995.5|4995|4997.5|4996.5|4995|4994.5|1366
1651822640000|2022-05-06 07:37:20|4995|4994.5|5001|5000|5001|5000|4995|4993.5|1418
1651822650000|2022-05-06 07:37:30|5002|5001|4998.5|4997.5|5002|5001|4998|4997.5|2440
1651822660000|2022-05-06 07:37:40|4999|4998|4999.5|4998.5|5003|5002|4998.5|4997|15694
1651822670000|2022-05-06 07:37:50|4999|4998|4994|4992.5|4999|4998|4994|4992.5|2571
1651822680000|2022-05-06 07:38:00|4994.5|4993|4991|4990|4995|4994.5|4991|4990|18832
1651822690000|2022-05-06 07:38:10|4990.5|4989.5|4990|4988.5|4992|4991.5|4988.5|4988|29299
1651822700000|2022-05-06 07:38:20|4990.5|4989.5|4988.5|4987.5|4992|4991.5|4987.5|4986|5863
1651822710000|2022-05-06 07:38:30|4989|4988|4990|4988.5|4992|4990.5|4988.5|4988|4583
1651822720000|2022-05-06 07:38:40|4989.5|4989|4990|4988.5|4992|4990.5|4989.5|4988.5|4775
1651822730000|2022-05-06 07:38:50|4989.5|4988|4990.5|4989|4991|4990|4987.5|4986.5|7044
1651822740000|2022-05-06 07:39:00|4990|4989.5|4991|4990|4991|4990.5|4989.5|4988|2968
1651822750000|2022-05-06 07:39:10|4991.5|4990.5|4985.5|4984|4991.5|4990.5|4985|4984|7227
1651822760000|2022-05-06 07:39:20|4985|4984.5|4985.5|4984|4987|4986.5|4983|4981.5|12878
1651822770000|2022-05-06 07:39:30|4985|4984.5|4985|4984|4985.5|4984.5|4984|4983|736
1651822780000|2022-05-06 07:39:40|4984.5|4983.5|4986.5|4985.5|4986.5|4985.5|4984|4983|3046
1651822790000|2022-05-06 07:39:50|4987|4986|4990|4989|4990|4989|4987|4986|831
1651822800000|2022-05-06 07:40:00|4989.5|4988.5|4988|4986.5|4989.5|4988.5|4987|4986|2723
1651822810000|2022-05-06 07:40:10|4987.5|4987|4987.5|4985.5|4989.5|4988|4986.5|4985.5|4004
1651822820000|2022-05-06 07:40:20|4986.5|4985|4986.5|4985|4986.5|4985.5|4985.5|4984|1299
1651822830000|2022-05-06 07:40:30|4986|4984.5|4983|4981.5|4986|4984.5|4982|4981|1226
1651822840000|2022-05-06 07:40:40|4982.5|4982|4981|4979.5|4984.5|4983.5|4980|4979|5125
1651822850000|2022-05-06 07:40:50|4981.5|4980|4982|4981|4982|4981|4981|4980|359
1651822860000|2022-05-06 07:41:00|4981.5|4980.5|4987.5|4986|4988|4987|4981.5|4980|2157
1651822870000|2022-05-06 07:41:10|4987|4985|4986|4985|4988|4987|4984.5|4983.5|2688
1651822880000|2022-05-06 07:41:20|4986.5|4985.5|4987.5|4986.5|4987.5|4986.5|4985.5|4985|782
1651822890000|2022-05-06 07:41:30|4987|4986|4989.5|4988|4990|4988|4986|4985.5|626
1651822900000|2022-05-06 07:41:40|4989|4987.5|4992.5|4991.5|4993.5|4992|4988|4986|622
1651822910000|2022-05-06 07:41:50|4993|4992|4991.5|4990.5|4995|4993.5|4991|4990|1773
1651822920000|2022-05-06 07:42:00|4991|4991|4992|4991|4992.5|4991.5|4991|4990|1134
1651822930000|2022-05-06 07:42:10|4991.5|4990.5|4992.5|4991|4993|4992|4991|4990|946
1651822940000|2022-05-06 07:42:20|4992|4991.5|4990|4989.5|4992|4991.5|4990|4989|2930
1651822950000|2022-05-06 07:42:30|4990.5|4990|4993|4992|4993.5|4992.5|4990.5|4989.5|1509
1651822960000|2022-05-06 07:42:40|4992.5|4991.5|4990|4988.5|4993|4991.5|4989|4987.5|2256
1651822970000|2022-05-06 07:42:50|4989.5|4989|4989.5|4988.5|4990|4989.5|4989.5|4988.5|661
1651822980000|2022-05-06 07:43:00|4989|4989|4989|4988|4990.5|4989|4988|4987.5|1181
1651822990000|2022-05-06 07:43:10|4988.5|4987.5|4987.5|4986|4989|4987.5|4984.5|4983.5|4992
1651823000000|2022-05-06 07:43:20|4987|4986.5|4989|4988|4989|4988|4986.5|4986|570
1651823010000|2022-05-06 07:43:30|4989.5|4988.5|4992|4990.5|4992|4990.5|4989.5|4988.5|832
1651823020000|2022-05-06 07:43:40|4991.5|4991|4990|4989|4991.5|4991|4989|4988.5|1267
1651823030000|2022-05-06 07:43:50|4990.5|4988.5|4991|4990|4991|4990|4990|4988.5|917
1651823040000|2022-05-06 07:44:00|4991.5|4990.5|4994.5|4993.5|4994.5|4993.5|4991.5|4990.5|1937
1651823050000|2022-05-06 07:44:10|4995|4994|4997.5|4996.5|4998|4997|4993.5|4992|14264
1651823060000|2022-05-06 07:44:20|4997|4997|4996.5|4995.5|5000|4999|4995.5|4995|2462
1651823070000|2022-05-06 07:44:30|4996|4995|4996.5|4995.5|4996.5|4995.5|4994.5|4994|2078
1651823080000|2022-05-06 07:44:40|4996|4995|4997|4996|4998|4996.5|4996|4995|643
1651823090000|2022-05-06 07:44:50|4996.5|4996.5|4997|4996|4997|4996.5|4996.5|4995|1311
1651823100000|2022-05-06 07:45:00|4996.5|4996.5|4998|4997|4998|4997.5|4996.5|4996.5|242
1651823110000|2022-05-06 07:45:10|4997.5|4996.5|4997.5|4996.5|4998|4997|4997|4996.5|841
1651823120000|2022-05-06 07:45:20|4997|4996|4996.5|4995|4997|4996.5|4995.5|4994|2782
1651823130000|2022-05-06 07:45:30|4996|4995.5|4995.5|4995|4996.5|4995.5|4995.5|4994|346
1651823140000|2022-05-06 07:45:40|4995|4994.5|4995.5|4995|4995.5|4995|4994.5|4993.5|1029
1651823150000|2022-05-06 07:45:50|4996|4995.5|4997.5|4996|4997.5|4996.5|4995.5|4995|809
1651823160000|2022-05-06 07:46:00|4997|4996.5|4997.5|4996.5|4997.5|4997|4996.5|4995.5|2946
1651823170000|2022-05-06 07:46:10|4998|4997|4999.5|4998.5|4999.5|4998.5|4998|4997|444
1651823180000|2022-05-06 07:46:20|4999|4997.5|4998.5|4998|4999.5|4998.5|4997.5|4997|1394
1651823190000|2022-05-06 07:46:30|4998|4997|4999|4998|4999|4998|4998|4997|378
1651823200000|2022-05-06 07:46:40|4998.5|4997.5|4998.5|4997.5|4998.5|4998|4998.5|4997|289
1651823210000|2022-05-06 07:46:50|4999|4998|5001|5000|5001|5000|4998.5|4998|3599
1651823220000|2022-05-06 07:47:00|5000|4999.5|5002|5000|5002|5001|5000|4999|2899
1651823230000|2022-05-06 07:47:10|5001|5001|5003|5001|5003|5001|5001|5000|550
1651823240000|2022-05-06 07:47:20|5002|5002|5004|5002|5005|5004|5002|5002|6210
1651823250000|2022-05-06 07:47:30|5003|5003|5003|5002|5003|5003|5002|5001|2819
1651823260000|2022-05-06 07:47:40|5004|5003|5003|5002|5004|5003|5003|5002|676
1651823270000|2022-05-06 07:47:50|5004|5003|5005|5004|5010|5009|5004|5003|10611
1651823280000|2022-05-06 07:48:00|5006|5003|5003|5002|5006|5004|5002|5001|2242
1651823290000|2022-05-06 07:48:10|5004|5003|5005|5004|5005|5004|5003|5002|2247
1651823300000|2022-05-06 07:48:20|5006|5003|5008|5007|5009|5007|5006|5003|1088
1651823310000|2022-05-06 07:48:30|5007|5006|5008|5007|5009|5007|5007|5006|847
1651823320000|2022-05-06 07:48:40|5009||5009||5009||5009||677
1651823330000|2022-05-06 07:48:50|5008||5008||5009||5008||0
1651823340000|2022-05-06 07:49:00|5007|5006|5008|5007|5009|5007|5007|5006|856
1651823350000|2022-05-06 07:49:10|5007|5006|5008|5007|5008|5007|5006|5005|1586
1651823360000|2022-05-06 07:49:20|5007|5006|5007|5006|5007|5006|5007|5005|592
1651823370000|2022-05-06 07:49:30|5006|5005|5007|5006|5007|5006|5006|5005|2409
1651823380000|2022-05-06 07:49:40|5006|5005|5006|5005|5006|5006|5006|5005|470
1651823390000|2022-05-06 07:49:50|5005|5004|5004|5003|5005|5004|5003|5002|2673
1651823400000|2022-05-06 07:50:00|5005|5004|5003|5002|5005|5004|5003|5002|3013
1651823410000|2022-05-06 07:50:10|5002|5001|5001|5000|5002|5001|5001|5000|1849
1651823420000|2022-05-06 07:50:20|5000|4999|4999|4998.5|5000|5000|4997.5|4996.5|3481
1651823430000|2022-05-06 07:50:30|4998.5|4998|4997.5|4996.5|4999|4998.5|4997.5|4996.5|1103
1651823440000|2022-05-06 07:50:40|4997|4996|4995.5|4994.5|4998|4996.5|4995.5|4994|862
1651823450000|2022-05-06 07:50:50|4995|4994|4994|4993|4995.5|4994.5|4993.5|4992|654
1651823460000|2022-05-06 07:51:00|4994.5|4992.5|4997|4995.5|4997|4995.5|4994.5|4992.5|1470
1651823470000|2022-05-06 07:51:10|4997.5|4996|4997.5|4996.5|4998|4996.5|4997|4996|623
1651823480000|2022-05-06 07:51:20|4997|4997|4998.5|4997.5|4998.5|4997.5|4996.5|4995.5|1262
1651823490000|2022-05-06 07:51:30|4999|4998|4997.5|4996|4999.5|4998.5|4997.5|4996|690
1651823500000|2022-05-06 07:51:40|4997|4996.5|4998.5|4997.5|4999|4998.5|4997|4996|576
1651823510000|2022-05-06 07:51:50|4999|4998|4999|4998.5|4999|4998.5|4999|4998|0
1651823520000|2022-05-06 07:52:00|4999.5|4999|4999|4998.5|5000|4999|4999|4998.5|684
1651823530000|2022-05-06 07:52:10|4999.5|4999|5003|5001|5003|5001|4999.5|4998.5|2765
1651823540000|2022-05-06 07:52:20|5002|5002|5001|4999|5002|5002|4999|4998.5|4313
1651823550000|2022-05-06 07:52:30|5000|4998.5|5001|4999|5003|5002|4999.5|4998.5|6217
1651823560000|2022-05-06 07:52:40|5000|4999.5|5001|4999|5001|5000|5000|4999|1831
1651823570000|2022-05-06 07:52:50|5000|4999.5|5001|4999.5|5001|4999.5|4999.5|4998.5|1020
1651823580000|2022-05-06 07:53:00|5002|5000|5005|5003|5006|5005|5002|5000|11624
1651823590000|2022-05-06 07:53:10|5004|5004|5006|5005|5007|5006|5004|5003|7924
1651823600000|2022-05-06 07:53:20|5007|5006|5007|5006|5007|5006|5006|5004|1772
1651823610000|2022-05-06 07:53:30|5006|5005|5008|5006|5009|5008|5006|5005|2245
1651823620000|2022-05-06 07:53:40|5007|5007|5006|5005|5008|5007|5005|5004|2833
1651823630000|2022-05-06 07:53:50|5007|5006|5006|5005|5007|5006|5005|5004|1913
1651823640000|2022-05-06 07:54:00|5007|5006|5009|5008|5010|5008|5007|5005|3822
1651823650000|2022-05-06 07:54:10|5010|5009|5015|5014|5018|5017|5010|5008|13769
1651823660000|2022-05-06 07:54:20|5016|5015|5012|5011|5016|5015|5010|5009|6372
1651823670000|2022-05-06 07:54:30|5013|5012|5013|5012|5015|5014|5012|5011|3879
1651823680000|2022-05-06 07:54:40|5014|5013|5014|5012|5015|5014|5013|5012|1396
1651823690000|2022-05-06 07:54:50|5013|5011|5014|5013|5014|5013|5012|5010|3007
1651823700000|2022-05-06 07:55:00|5013|5012|5016|5015|5018|5017|5013|5012|11541
1651823710000|2022-05-06 07:55:10|5017|5016|5016|5015|5017|5016|5016|5015|1655
1651823720000|2022-05-06 07:55:20|5017|5016|5019|5017|5019|5017|5014|5013|4625
1651823730000|2022-05-06 07:55:30|5018|5016|5019|5017|5019|5017|5017|5016|2076
1651823740000|2022-05-06 07:55:40|5020|5018|5020|5019|5020|5019|5019|5018|901
1651823750000|2022-05-06 07:55:50|5021|5020|5021|5020|5021|5020|5021|5020|1539
1651823760000|2022-05-06 07:56:00|5022|5021|5028|5026|5028|5027|5022|5021|16834
1651823770000|2022-05-06 07:56:10|5027|5027|5027|5026|5029|5028|5027|5025|10808
1651823780000|2022-05-06 07:56:20|5028|5027|5028|5027|5028|5027|5027|5026|221
1651823790000|2022-05-06 07:56:30|5027|5026|5031|5030|5033|5032|5027|5026|10084
1651823800000|2022-05-06 07:56:40|5030|5029|5033|5031|5033|5032|5030|5029|12940
1651823810000|2022-05-06 07:56:50|5032|5030|5032|5031|5032|5031|5029|5028|6851
1651823820000|2022-05-06 07:57:00|5033|5032|5032|5031|5033|5032|5031|5030|1192
1651823830000|2022-05-06 07:57:10|5033|5032|5031|5030|5034|5033|5031|5030|1735
1651823840000|2022-05-06 07:57:20|5030|5029|5030|5028|5032|5031|5030|5028|2203
1651823850000|2022-05-06 07:57:30|5031|5029|5026|5025|5031|5029|5025|5024|1621
1651823860000|2022-05-06 07:57:40|5025|5024|5020|5019|5026|5024|5020|5017|1908
1651823870000|2022-05-06 07:57:50|5019|5018|5020|5019|5020|5019|5018|5017|782
1651823880000|2022-05-06 07:58:00|5021|5018|5026|5025|5027|5026|5021|5018|2186
1651823890000|2022-05-06 07:58:10|5027|5026|5025|5024|5027|5026|5025|5024|1078
1651823900000|2022-05-06 07:58:20|5024|5023|5025|5023|5026|5024|5024|5022|827
1651823910000|2022-05-06 07:58:30|5026|5024|5031|5030|5031|5030|5026|5024|2082
1651823920000|2022-05-06 07:58:40|5030|5029|5032|5030|5032|5031|5030|5029|1116
1651823930000|2022-05-06 07:58:50|5031|5029|5030|5029|5031|5030|5028|5027|2220
1651823940000|2022-05-06 07:59:00|5031|5030|5028|5026|5032|5031|5028|5026|1595
1651823950000|2022-05-06 07:59:10|5027|5027|5025|5024|5027|5027|5024|5023|462
1651823960000|2022-05-06 07:59:20|5024|5023|5025|5024|5026|5025|5024|5023|832
1651823980000|2022-05-06 07:59:40|5026|5025|5028|5026|5028|5027|5025|5024|1393
1651823990000|2022-05-06 07:59:50|5029|5027|5029|5028|5029|5028|5028|5027|1135
1651824000000|2022-05-06 08:00:00|5030|5027|5028|5027|5030|5027|5028|5027|604
1651824010000|2022-05-06 08:00:10|5029|5028|5033|5032|5033|5032|5029|5028|13080
1651824020000|2022-05-06 08:00:20|5032|5031|5034|5033|5035|5034|5032|5031|14405
1651824030000|2022-05-06 08:00:30|5035|5034|5038|5036|5038|5036|5034|5033|2333
1651824040000|2022-05-06 08:00:40|5037|5037|5038|5036|5038|5037|5036|5035|1818
1651824050000|2022-05-06 08:00:50|5037|5035|5033|5032|5038|5036|5033|5032|4166
1651824060000|2022-05-06 08:01:00|5034|5031|5034|5033|5034|5033|5033|5031|1391
1651824070000|2022-05-06 08:01:10|5035|5034|5033|5032|5035|5034|5032|5031|1597
1651824080000|2022-05-06 08:01:20|5032|5031|5031|5030|5032|5031|5030|5029|2014
1651824090000|2022-05-06 08:01:30|5032|5031|5035|5034|5035|5034|5032|5030|17568
1651824100000|2022-05-06 08:01:40|5036|5035|5035|5034|5038|5036|5034|5033|2216
1651824110000|2022-05-06 08:01:50|5034|5033|5036|5035|5037|5036|5034|5033|2285
1651824120000|2022-05-06 08:02:00|5035|5034|5030|5029|5035|5034|5030|5029|1353
1651824130000|2022-05-06 08:02:10|5029|5028|5029|5028|5030|5029|5028|5026|716
1651824140000|2022-05-06 08:02:20|5028|5027|5028|5027|5029|5028|5028|5027|1707
1651824150000|2022-05-06 08:02:30|5027|5026|5027|5026|5028|5026|5026|5024|3175
1651824160000|2022-05-06 08:02:40|5028|5027|5028|5027|5029|5027|5028|5026|746
1651824170000|2022-05-06 08:02:50|5027|5026|5026|5024|5027|5027|5026|5024|674
1651824180000|2022-05-06 08:03:00|5025|5025|5021|5020|5025|5025|5021|5020|794
1651824190000|2022-05-06 08:03:10|5022|5021|5024|5023|5025|5024|5022|5021|1281
1651824200000|2022-05-06 08:03:20|5025|5022|5023|5022|5025|5022|5022|5021|1686
1651824210000|2022-05-06 08:03:30|5024|5023|5028|5026|5028|5027|5023|5023|2260
1651824220000|2022-05-06 08:03:40|5027|5027|5030|5028|5030|5028|5027|5026|2298
1651824230000|2022-05-06 08:03:50|5031|5029|5030|5029|5032|5030|5030|5028|2898
1651824240000|2022-05-06 08:04:00|5029|5028|5032|5030|5032|5031|5029|5028|1518
1651824250000|2022-05-06 08:04:10|5031|5031|5028|5027|5032|5031|5028|5027|1355
1651824260000|2022-05-06 08:04:20|5027|5026|5025|5024|5028|5027|5024|5023|3354
1651824270000|2022-05-06 08:04:30|5024|5023|5026|5025|5028|5026|5024|5022|2374
1651824280000|2022-05-06 08:04:40|5025|5024|5027|5026|5027|5026|5024|5023|785
1651824290000|2022-05-06 08:04:50|5028|5025|5033|5032|5033|5032|5027|5025|3536
1651824300000|2022-05-06 08:05:00|5034|5033|5030|5029|5034|5033|5030|5029|2341
1651824310000|2022-05-06 08:05:10|5031|5030|5029|5028|5031|5030|5029|5027|1341
1651824320000|2022-05-06 08:05:20||5027||5028||5028||5026|554
1651824330000|2022-05-06 08:05:30|5028|5027|5029|5028|5029|5028|5028|5027|1189
1651824340000|2022-05-06 08:05:40|5028|5027|5027|5026|5029|5028|5027|5025|2914
1651824350000|2022-05-06 08:05:50|5028|5027|5028|5027|5029|5027|5027|5026|1726
1651824360000|2022-05-06 08:06:00|5027|5026|5028|5027|5028|5027|5027|5026|293
1651824370000|2022-05-06 08:06:10|5029|5028|5027|5025|5029|5028|5027|5025|931
1651824380000|2022-05-06 08:06:20||5026||5025||5026||5025|109
1651824390000|2022-05-06 08:06:30|5028|5026|5028|5027|5028|5027|5028|5025|563
1651824400000|2022-05-06 08:06:40|5029|5028|5030|5029|5030|5029|5029|5028|618
1651824410000|2022-05-06 08:06:50|5029|5028|5031|5030|5033|5031|5029|5028|2287
1651824420000|2022-05-06 08:07:00|5032|5031|5030|5029|5032|5031|5029|5028|3614
1651824430000|2022-05-06 08:07:10|5029|5028|5028|5027|5029|5028|5028|5026|1482
1651824440000|2022-05-06 08:07:20|5029|5028|5030|5029|5031|5030|5029|5028|1075
1651824450000|2022-05-06 08:07:30|5031|5030|5030|5029|5031|5030|5029|5027|1611
1651824460000|2022-05-06 08:07:40|5029|5028|5030|5029|5030|5029|5029|5028|1209
1651824470000|2022-05-06 08:07:50|5031|5030|5032|5030|5032|5031|5031|5030|721
1651824480000|2022-05-06 08:08:00|5031|5031|5032|5031|5032|5031|5031|5031|195
1651824490000|2022-05-06 08:08:10|5031|5030|5031|5030|5031|5031|5031|5030|1434
1651824500000|2022-05-06 08:08:20|5030|5029|5031|5030|5031|5030|5030|5029|2027
1651824510000|2022-05-06 08:08:30|5030|5029|5032|5030|5032|5031|5030|5029|1581
1651824520000|2022-05-06 08:08:40|5031|5029|5029|5028|5031|5029|5028|5027|1802
1651824530000|2022-05-06 08:08:50|5028|5027|5026|5025|5029|5027|5026|5025|1626
1651824540000|2022-05-06 08:09:00|5027|5026|5027|5026|5027|5026|5027|5026|0
1651824550000|2022-05-06 08:09:10|5026|5025|5026|5025|5026|5025|5026|5025|532
1651824560000|2022-05-06 08:09:20|5025|5024|5029|5028|5029|5028|5025|5023|3498
1651824570000|2022-05-06 08:09:30|5030|5029|5029|5028|5031|5030|5029|5027|160
1651824580000|2022-05-06 08:09:40|5030|5027|5031|5030|5031|5030|5030|5027|1172
1651824590000|2022-05-06 08:09:50|5032|5029|5030|5029|5032|5030|5030|5029|785
1651824600000|2022-05-06 08:10:00|5031|5030|5033|5031|5034|5032|5031|5030|1256
1651824610000|2022-05-06 08:10:10|5034|5032|5032|5031|5035|5034|5032|5030|1140
1651824620000|2022-05-06 08:10:20|5031|5030|5031|5030|5033|5032|5030|5029|2048
1651824630000|2022-05-06 08:10:30|5030|5029|5029|5028|5031|5029|5029|5028|1974
1651824640000|2022-05-06 08:10:40|5028|5027|5028|5027|5029|5028|5026|5025|901
1651824650000|2022-05-06 08:10:50|5029|5028|5028|5026|5029|5028|5027|5025|1606
1651824660000|2022-05-06 08:11:00|5027|5027|5029|5027|5029|5028|5027|5026|1252
1651824670000|2022-05-06 08:11:10|5028|5028|5030|5028|5030|5029|5028|5027|2121
1651824680000|2022-05-06 08:11:20|5029|5027|5028|5027|5029|5028|5028|5027|1693
1651824690000|2022-05-06 08:11:30|5027|5026|5025|5024|5027|5026|5025|5024|615
1651824700000|2022-05-06 08:11:40|5024|5023|5024|5023|5025|5023|5023|5021|1724
1651824710000|2022-05-06 08:11:50|5023|5022|5021|5019|5023|5023|5021|5019|3168
1651824720000|2022-05-06 08:12:00|5020|5020|5019|5018|5021|5020|5019|5017|1572
1651824730000|2022-05-06 08:12:10|5018|5017|5022|5020|5023|5022|5018|5017|2316
1651824740000|2022-05-06 08:12:20|5023|5021|5021|5019|5023|5022|5021|5019|727
1651824750000|2022-05-06 08:12:30|5020|5020|5020|5019|5020|5020|5019|5018|1034
1651824760000|2022-05-06 08:12:40|5019|5018|5019|5018|5019|5019|5019|5018|220
1651824770000|2022-05-06 08:12:50|5020|5019|5020|5019|5021|5020|5020|5019|799
1651824780000|2022-05-06 08:13:00|5019|5018|5018|5017|5020|5019|5017|5016|2686
1651824790000|2022-05-06 08:13:10|5017|5016|5015|5014|5018|5017|5015|5014|808
1651824800000|2022-05-06 08:13:20|5016|5015|5016|5015|5016|5015|5015|5014|814
1651824810000|2022-05-06 08:13:30|5015|5014|5016|5015|5016|5015|5015|5014|579
1651824820000|2022-05-06 08:13:40|5015|5014|5015|5014|5015|5014|5015|5014|35
1651824830000|2022-05-06 08:13:50|5016|5015|5019|5018|5020|5018|5016|5015|1705
1651824840000|2022-05-06 08:14:00|5018|5017|5017|5016|5018|5017|5016|5015|2156
1651824850000|2022-05-06 08:14:10|5018|5017|5019|5018|5020|5019|5018|5017|635
1651824860000|2022-05-06 08:14:20|5020|5019|5018|5017|5020|5019|5018|5017|694
1651824870000|2022-05-06 08:14:30|5019|5018|5019|5018|5020|5018|5018|5017|963
1651824880000|2022-05-06 08:14:40|5018|5017|5016|5015|5018|5017|5016|5015|1040
1651824890000|2022-05-06 08:14:50|5017|5016|5019|5017|5020|5018|5017|5016|2033
1651824900000|2022-05-06 08:15:00|5018|5018|5019|5018|5019|5018|5018|5017|1214
1651824910000|2022-05-06 08:15:10|5020|5017|5020|5018|5020|5019|5019|5017|784
1651824920000|2022-05-06 08:15:20|5019|5019|5020|5019|5020|5019|5019|5019|197
1651824930000|2022-05-06 08:15:30|5021|5020|5024|5023|5024|5023|5021|5020|1183
1651824940000|2022-05-06 08:15:40|5023|5022|5023|5022|5024|5023|5023|5021|1115
1651824950000|2022-05-06 08:15:50|5024|5023|5024|5023|5024|5023|5024|5023|0
1651824960000|2022-05-06 08:16:00|5023|5022|5024|5023|5025|5024|5023|5022|1056
1651824970000|2022-05-06 08:16:10|5025|5024|5024|5023|5025|5024|5023|5022|1124
1651824980000|2022-05-06 08:16:20|5025|5022|5025|5023|5025|5023|5025|5022|265
1651824990000|2022-05-06 08:16:30|5024|5024|5025|5023|5025|5024|5024|5023|1031
1651825000000|2022-05-06 08:16:40|5024|5024|5024|5023|5025|5024|5024|5023|675
1651825010000|2022-05-06 08:16:50|5023|5022|5022|5021|5024|5022|5022|5021|1099
1651825020000|2022-05-06 08:17:00|5021|5020|5021|5019|5022|5021|5020|5019|1961
1651825030000|2022-05-06 08:17:10|5020|5018|5019|5018|5020|5019|5019|5017|951
1651825040000|2022-05-06 08:17:20|5018|5017|5018|5016|5018|5018|5017|5016|2020
1651825050000|2022-05-06 08:17:30|5017|5017|5018|5017|5018|5017|5017|5016|786
1651825060000|2022-05-06 08:17:40|5017|5016|5016|5015|5017|5016|5015|5013|1714
1651825070000|2022-05-06 08:17:50|5017|5016|5017|5016|5017|5016|5017|5016|334
1651825080000|2022-05-06 08:18:00|5018|5017|5019|5018|5020|5019|5018|5017|730
1651825090000|2022-05-06 08:18:10|5018|5017|5018|5017|5018|5017|5018|5017|501
1651825100000|2022-05-06 08:18:20|5017|5016|5020|5019|5020|5019|5017|5015|4092
1651825110000|2022-05-06 08:18:30|5021|5020|5023|5021|5023|5022|5021|5020|4422
1651825120000|2022-05-06 08:18:40|5022|5020|5023|5021|5024|5022|5022|5020|1642
1651825130000|2022-05-06 08:18:50|5022|5022|5023|5022|5023|5022|5022|5022|160
1651825140000|2022-05-06 08:19:00|5024|5023|5025|5024|5026|5024|5023|5022|1958
1651825150000|2022-05-06 08:19:10|5026|5023|5025|5024|5027|5024|5024|5022|10958
1651825160000|2022-05-06 08:19:20|5026||5025||5026||5025||1243
1651825170000|2022-05-06 08:19:30|5026|5023|5025|5024|5026|5024|5024|5023|3381
1651825180000|2022-05-06 08:19:40|5026|5025|5024|5023|5026|5025|5024|5023|807
1651825190000|2022-05-06 08:19:50|5023|5022|5023|5022|5023|5022|5023|5021|559
1651825200000|2022-05-06 08:20:00|5024|5023|5025|5024|5026|5024|5024|5022|995
1651825210000|2022-05-06 08:20:10|5024|5023|5025|5023|5025|5024|5024|5023|1755
1651825220000|2022-05-06 08:20:20|5026|5024|5025|5024|5026|5025|5025|5023|672
1651825230000|2022-05-06 08:20:30|5024|5023|5023|5022|5024|5023|5023|5022|1003
1651825240000|2022-05-06 08:20:40|5024|5023|5024|5023|5025|5024|5024|5023|956
1651825250000|2022-05-06 08:20:50|5023|5022|5024|5023|5024|5023|5023|5022|462
1651825260000|2022-05-06 08:21:00|5023|5022|5022|5021|5024|5023|5022|5021|1179
1651825270000|2022-05-06 08:21:10|5021|5020|5021|5020|5021|5021|5021|5020|945
1651825280000|2022-05-06 08:21:20|5022|5021|5021|5020|5022|5021|5021|5019|1537
1651825290000|2022-05-06 08:21:30|5020|5019|5019|5018|5020|5020|5019|5018|419
1651825300000|2022-05-06 08:21:40|5020|5019|5017|5016|5020|5019|5017|5015|1995
1651825310000|2022-05-06 08:21:50|5018|5017|5017|5016|5018|5017|5017|5016|0
1651825320000|2022-05-06 08:22:00|5018|5017|5020|5019|5021|5019|5017|5017|1216
1651825330000|2022-05-06 08:22:10|5021|5020|5021|5020|5021|5020|5021|5019|215
1651825340000|2022-05-06 08:22:20|5022|5019|5022|5020|5022|5021|5021|5019|1624
1651825350000|2022-05-06 08:22:30|5021|5021|5022|5020|5022|5021|5021|5020|47
1651825360000|2022-05-06 08:22:40|5021|5021|5022|5020|5022|5021|5021|5020|100
1651825370000|2022-05-06 08:22:50|5021|5021|5021|5020|5022|5021|5021|5020|562
1651825380000|2022-05-06 08:23:00|5022|5021|5023|5022|5023|5022|5022|5021|544
1651825390000|2022-05-06 08:23:10|5024|5023|5023|5022|5024|5023|5023|5022|356
1651825400000|2022-05-06 08:23:20|5024|5023|5021|5020|5024|5023|5021|5020|1812
1651825410000|2022-05-06 08:23:30|5022|5021|5022|5021|5022|5021|5022|5021|177
1651825420000|2022-05-06 08:23:40|5023|5022|5022|5021|5024|5022|5021|5020|1525
1651825430000|2022-05-06 08:23:50|5023|5022|5023|5021|5024|5022|5022|5021|1190
1651825440000|2022-05-06 08:24:00||5022||5022||5022||5021|118
1651825450000|2022-05-06 08:24:10|5022|5021|5021|5020|5022|5021|5021|5020|600
1651825460000|2022-05-06 08:24:20|5022|5021|5023|5021|5023|5022|5022|5021|613
1651825470000|2022-05-06 08:24:30|5022||5022||5022||5022||430
1651825480000|2022-05-06 08:24:40|5021|5020|5021|5020|5021|5020|5020|5019|2938
1651825490000|2022-05-06 08:24:50|5022|5021|5022|5021|5022|5021|5022|5021|779
1651825500000|2022-05-06 08:25:00|5023|5022|5025|5024|5026|5024|5023|5022|3459
1651825510000|2022-05-06 08:25:10|5026|5023|5026|5025|5027|5026|5024|5023|1586
1651825520000|2022-05-06 08:25:20|5025|5024|5027|5026|5028|5026|5025|5024|1922
1651825530000|2022-05-06 08:25:30|5026|5025|5026|5024|5026|5025|5025|5024|640
1651825540000|2022-05-06 08:25:40|5025|5025|5025|5024|5026|5025|5024|5023|688
1651825550000|2022-05-06 08:25:50|5026|5025|5028|5027|5028|5027|5026|5025|2214
1651825560000|2022-05-06 08:26:00|5027|5026|5027|5026|5028|5026|5027|5026|910
1651825570000|2022-05-06 08:26:10|5026|5025|5025|5024|5027|5026|5025|5024|1336
1651825580000|2022-05-06 08:26:20|5024|5023|5023|5022|5025|5024|5023|5022|1514
1651825590000|2022-05-06 08:26:30|5024|5023|5024|5023|5024|5023|5023|5023|163
1651825600000|2022-05-06 08:26:40|5025|5024|5026|5025|5027|5025|5025|5024|667
1651825610000|2022-05-06 08:26:50|5027|5026|5026|5025|5028|5027|5026|5025|1655
1651825620000|2022-05-06 08:27:00|5027|5024|5027|5026|5027|5026|5027|5024|618
1651825630000|2022-05-06 08:27:10|5026|5025|5026|5025|5026|5026|5025|5024|1313
1651825640000|2022-05-06 08:27:20|5025|5024|5026|5025|5026|5025|5025|5023|1792
1651825650000|2022-05-06 08:27:30|5027||5026||5027||5026||483
1651825660000|2022-05-06 08:27:40|5025|5024|5025|5023|5025|5024|5024|5022|2677
1651825670000|2022-05-06 08:27:50|5024|5024|5024|5023|5024|5024|5024|5023|231
1651825680000|2022-05-06 08:28:00|5025|5024|5024|5023|5025|5024|5024|5023|0
1651825690000|2022-05-06 08:28:10|5025|5024|5025|5024|5025|5024|5025|5024|172
1651825700000|2022-05-06 08:28:20|5026|5025|5027|5026|5027|5026|5026|5025|709
1651825710000|2022-05-06 08:28:30|5028|5025|5028|5027|5028|5027|5028|5025|375
1651825720000|2022-05-06 08:28:40|5027|5026|5028|5027|5029|5028|5027|5026|1741
1651825730000|2022-05-06 08:28:50|5029|5026|5028|5027|5029|5028|5028|5026|197
1651825740000|2022-05-06 08:29:00|5027|5026|5029|5028|5029|5028|5027|5026|752
1651825750000|2022-05-06 08:29:10||5027||5028||5028||5027|453
1651825770000|2022-05-06 08:29:30|5030|5027|5030|5029|5030|5029|5030|5027|1228
1651825780000|2022-05-06 08:29:40|5029|5028|5030|5029|5030|5029|5029|5028|767
1651825790000|2022-05-06 08:29:50|5031|5030|5031|5029|5032|5031|5030|5029|2196
1651825800000|2022-05-06 08:30:00|5030||5030||5030||5030||0
1651825810000|2022-05-06 08:30:10|5031|5030|5033|5031|5033|5031|5031|5030|786
1651825820000|2022-05-06 08:30:20|5032|5030|5032|5031|5033|5031|5032|5030|605
1651825830000|2022-05-06 08:30:30|5033|5032|5030|5029|5033|5032|5030|5029|29823
1651825840000|2022-05-06 08:30:40|5031||5030||5031||5030||5218
1651825860000|2022-05-06 08:31:00|5031||5030||5031||5030||4069
1651825870000|2022-05-06 08:31:10|5031|5030|5030|5029|5033|5032|5030|5029|5467
1651825880000|2022-05-06 08:31:20|5031|5030|5031|5029|5032|5030|5030|5029|1642
1651825890000|2022-05-06 08:31:30|5030|5030|5032|5031|5033|5031|5030|5029|107
1651825900000|2022-05-06 08:31:40|5033|5032|5032|5031|5033|5032|5032|5030|267
1651825910000|2022-05-06 08:31:50|||||||||246
1651825920000|2022-05-06 08:32:00|5033|5032|5032|5031|5034|5032|5032|5031|4397
1651825930000|2022-05-06 08:32:10|5033|5032|5033|5032|5034|5032|5032|5031|1277
1651825940000|2022-05-06 08:32:20|5032|5031|5033|5032|5033|5032|5032|5031|691
1651825950000|2022-05-06 08:32:30|5032|5031|5033|5032|5034|5032|5032|5031|1979
1651825960000|2022-05-06 08:32:40|5032|5031|5031|5030|5032|5031|5031|5030|2395
1651825970000|2022-05-06 08:32:50|5032||5031||5032||5031||1878
1651825980000|2022-05-06 08:33:00|5032|5031|5032|5031|5033|5032|5031|5030|945
1651825990000|2022-05-06 08:33:10|5031|5030|5030|5029|5031|5030|5030|5029|3286
1651826000000|2022-05-06 08:33:20|5029|5028|5029|5028|5029|5028|5029|5027|672
1651826010000|2022-05-06 08:33:30|5028|5027|5027|5026|5028|5027|5026|5025|4717
1651826020000|2022-05-06 08:33:40|5026|5025|5031|5030|5031|5030|5026|5025|2492
1651826030000|2022-05-06 08:33:50|5030|5029|5032|5031|5032|5031|5030|5028|3119
1651826040000|2022-05-06 08:34:00||5030||5030||5031||5030|0
1651826050000|2022-05-06 08:34:10||5031||5030||5031||5030|0
1651826060000|2022-05-06 08:34:20|5033|5031|5032|5031|5033|5032|5032|5030|1355
1651826070000|2022-05-06 08:34:30|5031|5030|5032|5030|5032|5031|5031|5030|1140
1651826080000|2022-05-06 08:34:40|5031|5029|5031|5030|5031|5030|5030|5028|2717
1651826090000|2022-05-06 08:34:50|5030|5029|5029|5028|5030|5030|5029|5028|391
1651826100000|2022-05-06 08:35:00|5030|5029|5028|5027|5030|5029|5028|5026|1718
1651826110000|2022-05-06 08:35:10|5029||5028||5029||5028||22
1651826120000|2022-05-06 08:35:20|5027|5026|5027|5025|5027|5026|5027|5025|651
1651826130000|2022-05-06 08:35:30|5026|5024|5024|5023|5026|5024|5024|5023|150
1651826150000|2022-05-06 08:35:50|5023|5022|5028|5026|5028|5026|5023|5022|2516
1651826160000|2022-05-06 08:36:00|5029|5027|5030|5029|5030|5029|5028|5026|617
1651826170000|2022-05-06 08:36:10|5029|5028|5030|5028|5030|5029|5029|5028|288
1651826180000|2022-05-06 08:36:20|5029|5029|5031|5029|5031|5030|5029|5029|1193
1651826190000|2022-05-06 08:36:30|5030|5028|5031|5029|5032|5031|5029|5028|3287
1651826200000|2022-05-06 08:36:40|5032|5030|5032|5030|5032|5031|5032|5030|694
1651826210000|2022-05-06 08:36:50|5033|5031|5033|5032|5033|5032|5032|5031|386
1651826220000|2022-05-06 08:37:00|5034|5031|5035|5034|5035|5034|5032|5031|2883
1651826230000|2022-05-06 08:37:10|5036|5035|5035|5033|5036|5035|5034|5033|2743
1651826240000|2022-05-06 08:37:20|5036|5034|5036|5035|5036|5035|5036|5034|107
1651826250000|2022-05-06 08:37:30|5035|5034|5035|5033|5035|5034|5035|5033|1194
1651826260000|2022-05-06 08:37:40|5034|5032|5034|5032|5034|5033|5033|5032|1340
1651826270000|2022-05-06 08:37:50|5033|5033|5031|5029|5034|5033|5031|5029|1398
1651826280000|2022-05-06 08:38:00|5030|5028|5029|5028|5031|5029|5029|5028|1082
1651826290000|2022-05-06 08:38:10|5028|5027|5027|5026|5029|5028|5026|5025|2116
1651826300000|2022-05-06 08:38:20|5028|5027|5029|5028|5029|5028|5028|5027|145
1651826310000|2022-05-06 08:38:30|5030|5029|5030|5029|5030|5029|5030|5028|189
1651826330000|2022-05-06 08:38:50||5028||5029||5029||5028|389
1651826340000|2022-05-06 08:39:00|5031|5030|5031|5030|5032|5031|5031|5029|3556
1651826350000|2022-05-06 08:39:10|5030|5029|5031|5030|5032|5030|5030|5029|880
1651826360000|2022-05-06 08:39:20|5032|5029|5031|5029|5032|5031|5030|5029|932
1651826370000|2022-05-06 08:39:30|5030|5030|5030|5029|5030|5030|5030|5028|1049
1651826380000|2022-05-06 08:39:40||5028||5028||5029||5028|1384
1651826390000|2022-05-06 08:39:50|5029|5027|5032|5031|5033|5032|5028|5027|2290
1651826400000|2022-05-06 08:40:00|5031|5030|5032|5031|5032|5031|5031|5029|204
1651826410000|2022-05-06 08:40:10|5031|5030|5031|5030|5031|5030|5030|5029|640
1651826420000|2022-05-06 08:40:20|5030|5029|5032|5030|5032|5031|5030|5029|1657
1651826430000|2022-05-06 08:40:30|5031|5029|5030|5029|5032|5029|5030|5029|390
1651826440000|2022-05-06 08:40:40|5029|5028|5030|5029|5031|5030|5029|5027|1150
1651826450000|2022-05-06 08:40:50|5029|5028|5027|5026|5030|5029|5027|5025|8406
1651826460000|2022-05-06 08:41:00|5028|5027|5030|5028|5030|5028|5028|5027|406
1651826470000|2022-05-06 08:41:10|5029|5027|5029|5028|5030|5028|5028|5027|887
1651826480000|2022-05-06 08:41:20|5030|5027|5030|5028|5030|5029|5029|5027|1457
1651826490000|2022-05-06 08:41:30|5031|5029|5030|5029|5032|5030|5030|5028|2272
1651826500000|2022-05-06 08:41:40|5031|5030|5031|5029|5031|5030|5030|5029|151
1651826510000|2022-05-06 08:41:50|5030|5028|5031|5030|5031|5030|5030|5028|1411
1651826520000|2022-05-06 08:42:00|5030|5029|5031|5029|5031|5030|5030|5029|610
1651826530000|2022-05-06 08:42:10|5030|5030|5030|5029|5031|5030|5030|5029|1003
1651826540000|2022-05-06 08:42:20|5031|5030|5031|5030|5031|5030|5030|5029|127
1651826550000|2022-05-06 08:42:30|5030|5029|5030|5029|5031|5030|5030|5028|2801
1651826560000|2022-05-06 08:42:40|5029|5028|5029|5027|5030|5028|5028|5027|1510
1651826580000|2022-05-06 08:43:00|5028|5026|5027|5025|5029|5028|5027|5025|4314
1651826590000|2022-05-06 08:43:10|5028|5026|5029|5028|5029|5028|5028|5026|1086
1651826600000|2022-05-06 08:43:20|5028|5027|5029|5027|5029|5027|5028|5027|887
1651826610000|2022-05-06 08:43:30|||||||||3
1651826620000|2022-05-06 08:43:40|5028|5028|5030|5028|5030|5028|5028|5027|2174
1651826630000|2022-05-06 08:43:50|5029|5029|5029|5027|5030|5029|5029|5027|1010
1651826640000|2022-05-06 08:44:00|5030|5028|5031|5030|5031|5030|5030|5028|1583
1651826650000|2022-05-06 08:44:10|5032|5031|5032|5030|5032|5031|5030|5029|3377
1651826660000|2022-05-06 08:44:20|5033|5031|5032|5031|5033|5032|5032|5030|525
1651826670000|2022-05-06 08:44:30|5033||5033||5033||5032||390
1651826680000|2022-05-06 08:44:40|5032|5030|5031|5029|5032|5030|5030|5029|1348
1651826690000|2022-05-06 08:44:50|5030|5028|5029|5027|5031|5028|5029|5027|1865
1651826700000|2022-05-06 08:45:00|5028|5028|5028|5027|5028|5028|5028|5027|499
1651826710000|2022-05-06 08:45:10|5029|5028|5027|5026|5029|5028|5027|5026|1445
1651826730000|2022-05-06 08:45:30|5026|5025|5030|5028|5030|5029|5026|5025|2241
1651826740000|2022-05-06 08:45:40|5029|5029|5031|5029|5031|5030|5029|5028|1124
1651826750000|2022-05-06 08:45:50|5030|5030|5030|5028|5031|5030|5029|5028|1186
1651826760000|2022-05-06 08:46:00|5031|5029|5032|5031|5032|5031|5031|5029|1013
1651826770000|2022-05-06 08:46:10|5033|5032|5032|5031|5033|5032|5031|5030|2619
1651826780000|2022-05-06 08:46:20|5033|5032|5034|5032|5034|5033|5033|5032|929
1651826790000|2022-05-06 08:46:30|5033|5033|5035|5033|5035|5034|5033|5032|1116
1651826800000|2022-05-06 08:46:40|5034|5032|5035|5033|5035|5034|5034|5032|1497
1651826810000|2022-05-06 08:46:50|5034|5032|5035|5034|5035|5034|5033|5032|1266
1651826820000|2022-05-06 08:47:00|5036|5035|5036|5034|5036|5035|5035|5033|816
1651826830000|2022-05-06 08:47:10|5035|5035|5035|5033|5036|5035|5035|5033|999
1651826840000|2022-05-06 08:47:20|5034||5035||5035||5034||0
1651826850000|2022-05-06 08:47:30|5034|5034|5035|5033|5035|5034|5034|5032|2495
1651826860000|2022-05-06 08:47:40|5034|5032|5034|5032|5034|5032|5032|5031|1226
1651826870000|2022-05-06 08:47:50|5035|5033|5035|5034|5035|5034|5035|5033|197
1651826880000|2022-05-06 08:48:00|5036|5035|5037|5036|5038|5037|5036|5035|4250
1651826890000|2022-05-06 08:48:10|5038|5037|5035|5034|5038|5037|5035|5034|1833
1651826900000|2022-05-06 08:48:20|5036|5035|5035|5033|5036|5035|5034|5033|1851
1651826910000|2022-05-06 08:48:30|5034|5032|5032|5031|5034|5032|5032|5030|1943
1651826920000|2022-05-06 08:48:40|5031|5030|5032|5031|5032|5031|5031|5030|1469
1651826930000|2022-05-06 08:48:50|5031|5030|5034|5032|5034|5032|5031|5029|2753
1651826940000|2022-05-06 08:49:00|5035|5033|5036|5034|5036|5035|5035|5033|916
1651826950000|2022-05-06 08:49:10|5035|5035|5035|5033|5036|5035|5034|5033|1002
1651826960000|2022-05-06 08:49:20|5036|5034|5032|5031|5036|5034|5032|5031|3882
1651826970000|2022-05-06 08:49:30|5033|5032|5034|5033|5034|5033|5033|5031|595
1651826980000|2022-05-06 08:49:40|5035|5034|5036|5035|5036|5035|5035|5034|831
1651826990000|2022-05-06 08:49:50|5037|5034|5037|5036|5037|5036|5037|5034|1839
1651827000000|2022-05-06 08:50:00|5036|5035|5034|5033|5036|5035|5034|5033|2774
1651827010000|2022-05-06 08:50:10|5035|5034|5035|5034|5035|5034|5035|5033|689
1651827020000|2022-05-06 08:50:20|||||||||327
1651827030000|2022-05-06 08:50:30|||||||||779
1651827040000|2022-05-06 08:50:40|5036|5035|5035|5034|5036|5035|5033|5032|4562
1651827050000|2022-05-06 08:50:50|5036|5033|5033|5032|5036|5033|5033|5032|1555
1651827060000|2022-05-06 08:51:00|||||||||594
1651827070000|2022-05-06 08:51:10|5034|5033|5033|5032|5034|5033|5033|5032|1158
1651827080000|2022-05-06 08:51:20|5032|5031|5032|5031|5032|5031|5032|5030|718
1651827090000|2022-05-06 08:51:30|5033|5032|5032|5031|5033|5032|5032|5031|663
1651827100000|2022-05-06 08:51:40|5033|5032|5036|5035|5036|5035|5033|5032|1030
1651827110000|2022-05-06 08:51:50|5035|5034|5035|5034|5035|5034|5035|5034|957
1651827120000|2022-05-06 08:52:00|5036|5035|5036|5035|5036|5035|5036|5034|809
1651827130000|2022-05-06 08:52:10|5035|5034|5037|5035|5038|5036|5035|5034|2070
1651827140000|2022-05-06 08:52:20|5038|5036|5038|5037|5038|5037|5037|5036|410
1651827150000|2022-05-06 08:52:30|5039|5036|5037|5036|5039|5037|5037|5036|710
1651827160000|2022-05-06 08:52:40|5038|5035|5035|5034|5038|5036|5035|5034|4086
1651827170000|2022-05-06 08:52:50|5034|5033|5033|5032|5035|5034|5033|5031|1183
1651827180000|2022-05-06 08:53:00|5032|5031|5030|5029|5032|5031|5030|5029|6011
1651827190000|2022-05-06 08:53:10|5031|5030|5031|5030|5031|5030|5030|5029|538
1651827200000|2022-05-06 08:53:20|5032|5029|5032|5030|5032|5031|5030|5029|1568
1651827210000|2022-05-06 08:53:30|5031|5031|5031|5030|5032|5031|5031|5030|507
1651827220000|2022-05-06 08:53:40|5030|5029|5029|5028|5030|5029|5029|5027|1188
1651827230000|2022-05-06 08:53:50|5030|5029|5031|5030|5031|5030|5030|5029|858
1651827240000|2022-05-06 08:54:00|5030|5029|5030|5028|5030|5029|5030|5028|2
1651827250000|2022-05-06 08:54:10|5029||5030||5030||5029||352
1651827260000|2022-05-06 08:54:20|5029|5027|5027|5025|5029|5028|5026|5025|1822
1651827270000|2022-05-06 08:54:30|5026|5026|5024|5022|5027|5026|5024|5022|1433
1651827280000|2022-05-06 08:54:40|5025|5023|5023|5022|5025|5024|5023|5021|473
1651827290000|2022-05-06 08:54:50|5024|5023|5023|5022|5024|5023|5023|5021|985
1651827300000|2022-05-06 08:55:00|5022|5021|5023|5022|5024|5022|5022|5020|1153
1651827310000|2022-05-06 08:55:10|5022|5021|5025|5023|5025|5023|5022|5021|227
1651827320000|2022-05-06 08:55:20|5026|5024|5026|5025|5026|5025|5026|5024|1096
1651827340000|2022-05-06 08:55:40|5027|5026|5027|5026|5028|5026|5027|5026|759
1651827350000|2022-05-06 08:55:50|5028|5027|5027|5026|5028|5027|5027|5026|711
1651827360000|2022-05-06 08:56:00|5028|5027|5029|5027|5029|5027|5028|5027|21
1651827370000|2022-05-06 08:56:10|5028|5026|5028|5027|5028|5027|5027|5026|2600
1651827380000|2022-05-06 08:56:20||5026||5027||5027||5026|0
1651827390000|2022-05-06 08:56:30|5029|5028|5029|5028|5029|5028|5028|5028|422
1651827400000|2022-05-06 08:56:40|5030|5027|5029|5028|5030|5028|5028|5027|1103
1651827410000|2022-05-06 08:56:50|5030|5029|5030|5029|5030|5029|5029|5028|1009
1651827420000|2022-05-06 08:57:00|5031|5030|5032|5031|5032|5031|5030|5029|1522
1651827430000|2022-05-06 08:57:10|5031|5030|5031|5030|5031|5030|5031|5030|498
1651827440000|2022-05-06 08:57:20|5032|5031|5033|5031|5033|5032|5032|5030|1966
1651827450000|2022-05-06 08:57:30|5032|5032|5034|5032|5035|5033|5032|5032|449
1651827460000|2022-05-06 08:57:40|5035|5033|5035|5033|5035|5033|5035|5032|0
1651827470000|2022-05-06 08:57:50|5034|5034|5035|5034|5035|5034|5034|5033|394
1651827480000|2022-05-06 08:58:00|5034|5033|5035|5034|5035|5034|5034|5033|1053
1651827490000|2022-05-06 08:58:10|5034|5033|5035|5033|5035|5033|5034|5033|597
1651827500000|2022-05-06 08:58:20|5034|5034|5032|5031|5034|5034|5032|5031|4161
1651827510000|2022-05-06 08:58:30|5033|5032|5032|5031|5033|5032|5032|5031|9
1651827520000|2022-05-06 08:58:40|5033|5032|5032|5031|5033|5032|5032|5031|394
1651827530000|2022-05-06 08:58:50|5033|5032|5033|5032|5033|5032|5032|5032|0
1651827550000|2022-05-06 08:59:10|5032|5031|5032|5031|5033|5032|5032|5031|975
1651827560000|2022-05-06 08:59:20|5031|5030|5030|5029|5031|5030|5030|5029|1166
1651827570000|2022-05-06 08:59:30|||||||||19
1651827580000|2022-05-06 08:59:40|5029|5028|5028|5026|5029|5029|5028|5026|1372
1651827590000|2022-05-06 08:59:50|5027||5027||5027||5027||0
1651827600000|2022-05-06 09:00:00|5028|5027|5032|5030|5032|5030|5028|5027|1456
1651827610000|2022-05-06 09:00:10|5031|5031|5032|5030|5033|5031|5031|5030|1595
1651827620000|2022-05-06 09:00:20|5031|5029|5032|5030|5032|5031|5030|5029|1414
1651827630000|2022-05-06 09:00:30|5031|5029|5030|5029|5031|5029|5030|5029|895
1651827640000|2022-05-06 09:00:40|5031|5030|5031|5030|5031|5030|5031|5030|186
1651827650000|2022-05-06 09:00:50|5032|5031|5032|5031|5032|5031|5032|5030|32
1651827660000|2022-05-06 09:01:00|5033|5030|5031|5030|5033|5030|5031|5030|453
1651827670000|2022-05-06 09:01:10|5032|5031|5032|5030|5032|5031|5031|5030|242
1651827680000|2022-05-06 09:01:20|5031|5029|5033|5032|5033|5032|5031|5029|1793
1651827690000|2022-05-06 09:01:30|5032|5031|5033|5032|5034|5033|5032|5030|1302
1651827700000|2022-05-06 09:01:40||5031||5032||5032||5031|0
1651827710000|2022-05-06 09:01:50||5031||5032||5032||5031|569
1651827720000|2022-05-06 09:02:00|5032|5031|5033|5031|5033|5032|5032|5031|561
1651827730000|2022-05-06 09:02:10|5032|5032|5034|5033|5034|5033|5032|5032|299
1651827740000|2022-05-06 09:02:20|5035|5034|5033|5032|5035|5034|5033|5032|400
1651827750000|2022-05-06 09:02:30|5034|5033|5032|5031|5034|5033|5032|5031|584
1651827760000|2022-05-06 09:02:40|5031|5030|5029|5027|5031|5030|5029|5027|1301
1651827770000|2022-05-06 09:02:50|5028|5028|5028|5027|5029|5028|5028|5027|10
1651827780000|2022-05-06 09:03:00|5029|5028|5029|5028|5029|5028|5028|5027|403
1651827790000|2022-05-06 09:03:10|5030|5029|5030|5029|5031|5029|5029|5028|1154
1651827800000|2022-05-06 09:03:20|5031|5030|5032|5030|5032|5030|5031|5029|253
1651827810000|2022-05-06 09:03:30|5033|5031|5031|5030|5033|5032|5031|5030|1806
1651827820000|2022-05-06 09:03:40|5030|5029|5032|5031|5032|5031|5030|5029|856
1651827850000|2022-05-06 09:04:10|5033|5032|5034|5033|5034|5033|5033|5032|62
1651827860000|2022-05-06 09:04:20|5035||5034||5035||5034||0
1651827870000|2022-05-06 09:04:30|5035|5034|5035|5034|5035|5034|5034|5034|34
1651827880000|2022-05-06 09:04:40|5034|5033|5035|5034|5035|5034|5034|5033|562
1651827900000|2022-05-06 09:05:00|5036|5035|5034|5033|5036|5035|5034|5033|1667
1651827910000|2022-05-06 09:05:10|5033|5032|5035|5033|5035|5033|5033|5032|424
1651827920000|2022-05-06 09:05:20|5034|5032|5034|5033|5034|5033|5033|5032|498
1651827930000|2022-05-06 09:05:30||5032||5033||5033||5032|0
1651827940000|2022-05-06 09:05:40||5032||5033||5033||5032|100
1651827950000|2022-05-06 09:05:50|5033|5032|5033|5032|5033|5032|5033|5032|327
1651827960000|2022-05-06 09:06:00|5032|5031|5033|5031|5033|5032|5032|5031|1418
1651827970000|2022-05-06 09:06:10|5032||5032||5032||5032||5
1651827980000|2022-05-06 09:06:20|5031|5030|5032|5030|5032|5031|5031|5030|2866
1651827990000|2022-05-06 09:06:30|5031|5031|5032|5031|5032|5031|5031|5031|182
1651828010000|2022-05-06 09:06:50|5033|5032|5033|5032|5033|5032|5033|5032|500
1651828020000|2022-05-06 09:07:00|5032|5031|5032|5031|5032|5032|5032|5031|877
1651828030000|2022-05-06 09:07:10|||||||||1249
1651828040000|2022-05-06 09:07:20|5031|5030|5031|5030|5031|5030|5031|5030|630
1651828050000|2022-05-06 09:07:30|||||||||177
1651828060000|2022-05-06 09:07:40|5032|5031|5032|5031|5032|5031|5032|5031|2040
1651828070000|2022-05-06 09:07:50|5031|5030|5031|5030|5032|5031|5031|5030|1017
1651828080000|2022-05-06 09:08:00|5030|5029|5028|5027|5030|5030|5028|5026|2187
1651828090000|2022-05-06 09:08:10|5027|5026|5025|5024|5028|5026|5024|5023|1210
1651828100000|2022-05-06 09:08:20|5026|5025|5026|5024|5026|5025|5025|5024|257
1651828110000|2022-05-06 09:08:30|5025|5025|5025|5023|5025|5025|5024|5023|1916
1651828120000|2022-05-06 09:08:40||5024||5024||5024||5023|964
1651828130000|2022-05-06 09:08:50|5026|5025|5027|5026|5027|5026|5026|5025|371
1651828140000|2022-05-06 09:09:00|5028|5027|5026|5025|5030|5028|5026|5025|1955
1651828150000|2022-05-06 09:09:10|5027|5026|5027|5026|5027|5026|5026|5025|914
1651828160000|2022-05-06 09:09:20|5028|5027|5026|5025|5028|5027|5026|5025|1502
1651828170000|2022-05-06 09:09:30|5025|5024|5025|5024|5025|5024|5025|5024|508
1651828180000|2022-05-06 09:09:40|5026|5025|5026|5024|5026|5025|5025|5024|160
1651828190000|2022-05-06 09:09:50|5027|5025|5027|5026|5027|5026|5027|5025|93
1651828200000|2022-05-06 09:10:00|5026|5025|5026|5025|5026|5025|5025|5024|1870
1651828210000|2022-05-06 09:10:10|5027|5024|5029|5027|5029|5027|5025|5024|854
1651828220000|2022-05-06 09:10:20|5030|5028|5028|5027|5030|5029|5027|5026|1060
1651828230000|2022-05-06 09:10:30|5027|5026|5027|5025|5027|5027|5027|5025|426
1651828240000|2022-05-06 09:10:40|5026|5026|5025|5024|5026|5026|5025|5024|541
1651828250000|2022-05-06 09:10:50|5024|5023|5025|5024|5025|5024|5024|5023|823
1651828260000|2022-05-06 09:11:00|5024|5023|5026|5025|5026|5025|5024|5023|513
1651828270000|2022-05-06 09:11:10|5027|5024|5027|5026|5027|5026|5026|5024|1100
1651828280000|2022-05-06 09:11:20||5025||5025||5026||5025|520
1651828290000|2022-05-06 09:11:30|5026|5026|5027|5026|5027|5026|5026|5026|283
1651828300000|2022-05-06 09:11:40|5026|5025|5027|5026|5027|5026|5026|5025|707
1651828310000|2022-05-06 09:11:50|5026|5025|5027|5025|5027|5026|5026|5025|767
1651828320000|2022-05-06 09:12:00|5026|5026|5026|5025|5027|5026|5026|5025|25
1651828330000|2022-05-06 09:12:10|5025|5024|5024|5023|5025|5024|5024|5023|1111
1651828340000|2022-05-06 09:12:20|5025|5024|5025|5024|5025|5024|5024|5023|390
1651828350000|2022-05-06 09:12:30|5024|5023|5025|5024|5025|5024|5024|5023|1003
1651828360000|2022-05-06 09:12:40|5024|5023|5025|5024|5025|5024|5024|5023|875
1651828370000|2022-05-06 09:12:50|5024|5023|5023|5021|5024|5023|5023|5021|1535
1651828380000|2022-05-06 09:13:00|5022|5022|5023|5021|5023|5022|5022|5021|832
1651828390000|2022-05-06 09:13:10||5022||5021||5022||5021|0
1651828400000|2022-05-06 09:13:20|5022|5020|5022|5020|5022|5021|5021|5020|689
1651828410000|2022-05-06 09:13:30|5021||5021||5021||5021||434
1651828420000|2022-05-06 09:13:40|5022|5021|5023|5022|5023|5022|5022|5021|895
1651828430000|2022-05-06 09:13:50|5022|5021|5022|5020|5022|5021|5022|5020|1593
1651828440000|2022-05-06 09:14:00|5021|5021|5022|5021|5022|5021|5021|5020|0
1651828450000|2022-05-06 09:14:10|5021|5020|5021|5020|5021|5020|5021|5020|0
1651828460000|2022-05-06 09:14:20|5020|5019|5020|5019|5020|5020|5020|5019|2135
1651828470000|2022-05-06 09:14:30|5019|5018|5020|5018|5020|5019|5019|5018|605
1651828480000|2022-05-06 09:14:40|5019|5019|5019|5018|5019|5019|5019|5018|525
1651828490000|2022-05-06 09:14:50|5020||5019||5020||5019||357
1651828500000|2022-05-06 09:15:00|5018|5017|5017|5016|5018|5018|5017|5016|1351
1651828510000|2022-05-06 09:15:10|5016|5015|5015|5014|5017|5016|5015|5013|912
1651828520000|2022-05-06 09:15:20||5013||5014||5014||5013|1296
1651828560000|2022-05-06 09:16:00|5014|5013|5017|5016|5017|5016|5014|5013|2876
1651828570000|2022-05-06 09:16:10||5015||5015||5016||5015|150
1651828580000|2022-05-06 09:16:20||5016||5016||5016||5015|403
1651828590000|2022-05-06 09:16:30|5016|5015|5015|5014|5016|5015|5015|5014|957
1651828600000|2022-05-06 09:16:40|5016|5015|5016|5014|5016|5015|5015|5014|740
1651828610000|2022-05-06 09:16:50||5015||5015||5015||5014|0
1651828620000|2022-05-06 09:17:00|5015|5014|5014|5012|5016|5015|5014|5012|2612
1651828630000|2022-05-06 09:17:10||5013||5012||5013||5012|0
1651828640000|2022-05-06 09:17:20|5013|5013|5015|5013|5016|5015|5013|5012|1955
1651828650000|2022-05-06 09:17:30|5014|5014|5015|5013|5015|5014|5014|5013|738
1651828660000|2022-05-06 09:17:40|5014|5012|5014|5013|5014|5013|5013|5012|0
1651828670000|2022-05-06 09:17:50||5012||5013||5013||5012|150
1651828680000|2022-05-06 09:18:00||5012||5013||5013||5012|832
1651828690000|2022-05-06 09:18:10|5013|5012|5013|5011|5013|5013|5012|5011|1365
1651828700000|2022-05-06 09:18:20|5012|5012|5012|5011|5013|5012|5012|5011|244
1651828710000|2022-05-06 09:18:30|5013|5010|5011|5010|5013|5010|5011|5010|1206
1651828720000|2022-05-06 09:18:40|5012|5011|5012|5011|5013|5011|5012|5010|150
1651828730000|2022-05-06 09:18:50|5011|5010|5008|5007|5011|5010|5008|5007|2939
1651828740000|2022-05-06 09:19:00|5007|5006|5008|5007|5008|5007|5007|5006|1350
1651828750000|2022-05-06 09:19:10||5006||5006||5007||5006|0
1651828760000|2022-05-06 09:19:20|5007|5005|5006|5005|5007|5006|5006|5004|1682
1651828770000|2022-05-06 09:19:30|5007|5006|5006|5005|5007|5006|5006|5005|733
1651828780000|2022-05-06 09:19:40|5005|5004|5005|5004|5006|5005|5005|5004|1644
1651828790000|2022-05-06 09:19:50|5006|5005|5006|5004|5006|5005|5005|5004|1252
1651828800000|2022-05-06 09:20:00|5005|5005|5005|5004|5005|5005|5005|5004|0
1651828810000|2022-05-06 09:20:10|5004|5003|5004|5002|5005|5003|5003|5001|2040
1651828820000|2022-05-06 09:20:20|5003|5001|5003|5002|5003|5002|5003|5001|537
1651828830000|2022-05-06 09:20:30|5002|5001|5004|5003|5004|5003|5002|5001|1846
1651828840000|2022-05-06 09:20:40|5005|5004|5007|5005|5007|5006|5005|5003|701
1651828850000|2022-05-06 09:20:50|5006|5006|5007|5006|5007|5006|5006|5006|633
1651828860000|2022-05-06 09:21:00|5006|5005|5006|5005|5006|5005|5006|5005|1148
1651828870000|2022-05-06 09:21:10|5007|5006|5007|5005|5007|5006|5007|5005|276
1651828880000|2022-05-06 09:21:20|5006|5004|5005|5004|5006|5004|5005|5003|1784
1651828890000|2022-05-06 09:21:30|5004|5003|5005|5003|5005|5004|5004|5003|832
1651828900000|2022-05-06 09:21:40|5004|5004|5005|5003|5005|5004|5004|5003|567
1651828910000|2022-05-06 09:21:50|5004|5002|5002|5000|5004|5003|5002|5000|1774
1651828920000|2022-05-06 09:22:00|5001|4999.5|5001|5000|5002|5001|5001|4999|6421
1651828930000|2022-05-06 09:22:10|5002|5001|5001|5000|5002|5001|5001|5000|0
1651828950000|2022-05-06 09:22:30|5000|4999|4999|4998|5000|5000|4998|4997|23879
1651828960000|2022-05-06 09:22:40|4998.5|4997.5|4999|4998|4999|4998|4998.5|4997.5|222
1651828970000|2022-05-06 09:22:50|4998.5|4997.5|4996.5|4995.5|4998.5|4997.5|4996.5|4995|1204
1651828980000|2022-05-06 09:23:00|4996|4995|4996|4995|4996.5|4995|4995.5|4995|334
1651828990000|2022-05-06 09:23:10|4995.5||4996||4996||4995.5||64
1651829000000|2022-05-06 09:23:20|4995.5|4994.5|4996|4995|4996|4995.5|4995.5|4994.5|13981
1651829010000|2022-05-06 09:23:30|4995.5|4994.5|4995|4993.5|4996|4995|4994|4993.5|6340
1651829020000|2022-05-06 09:23:40|4994.5|4993|4993|4992|4994.5|4993|4993|4992|971
1651829030000|2022-05-06 09:23:50|4992.5|4992.5|4993.5|4992.5|4994.5|4993.5|4992.5|4992.5|817
1651829040000|2022-05-06 09:24:00|4994.5|4993|4994.5|4993|4994.5|4993|4994|4993|332
1651829050000|2022-05-06 09:24:10|4995|4993.5|5000|4999|5000|4999|4995|4993.5|1016
1651829060000|2022-05-06 09:24:20|4999.5|4999.5|4999.5|4998.5|5000|4999.5|4999.5|4998.5|202
1651829070000|2022-05-06 09:24:30|5000|4999.5|5001|5000|5001|5000|5000|4999.5|609
1651829080000|2022-05-06 09:24:40|5000|4999.5|5000|4999|5000|4999.5|4999|4998.5|952
1651829090000|2022-05-06 09:24:50|4999.5|4998.5|5001|5000|5001|5000|4999|4998.5|775
1651829100000|2022-05-06 09:25:00|5002|5001|5002|5001|5002|5001|5001|5000|1734
1651829110000|2022-05-06 09:25:10|||||||||1
1651829140000|2022-05-06 09:25:40|5003|5002|5002|5001|5004|5003|5000|4999|30360
1651829160000|2022-05-06 09:26:00|5003|5002|5002|5001|5003|5002|5002|5001|1085
1651829170000|2022-05-06 09:26:10|5001|5000|5000|4999.5|5001|5000|5000|4999|1177
1651829180000|2022-05-06 09:26:20|5001|5000|5002|5001|5003|5002|5001|5000|1449
1651829190000|2022-05-06 09:26:30|5003|5002|5003|5002|5003|5002|5003|5002|251
1651829200000|2022-05-06 09:26:40|5004|5003|5004|5003|5004|5003|5003|5002|1340
1651829210000|2022-05-06 09:26:50|5003|5002|5003|5002|5003|5003|5003|5002|698
1651829220000|2022-05-06 09:27:00|5002|5001|5003|5002|5003|5002|5002|5001|1058
1651829230000|2022-05-06 09:27:10|5004|5003|5005|5003|5005|5004|5003|5002|1263
1651829240000|2022-05-06 09:27:20|5004|5004|5004|5002|5005|5004|5004|5002|2890
1651829250000|2022-05-06 09:27:30||5003||5003||5003||5002|0
1651829260000|2022-05-06 09:27:40|5003|5002|5002|5001|5004|5003|5002|5001|1320
1651829270000|2022-05-06 09:27:50|5001|5000|5004|5002|5004|5002|5001|5000|1851
1651829280000|2022-05-06 09:28:00|5005|5003|5006|5004|5007|5006|5005|5003|1769
1651829290000|2022-05-06 09:28:10|5007|5005|5008|5007|5008|5007|5006|5004|1249
1651829300000|2022-05-06 09:28:20|5009|5006|5008|5006|5009|5006|5007|5006|300
1651829310000|2022-05-06 09:28:30|5009|5007|5009|5007|5009|5008|5008|5007|234
1651829320000|2022-05-06 09:28:40|5008|5008|5011|5010|5011|5010|5008|5007|342
1651829330000|2022-05-06 09:28:50|5012|5011|5014|5013|5014|5013|5011|5010|576
1651829340000|2022-05-06 09:29:00|5013|5012|5014|5013|5015|5014|5013|5012|626
1651829350000|2022-05-06 09:29:10|5013|5012|5017|5016|5017|5016|5013|5012|2795
1651829360000|2022-05-06 09:29:20|5016|5015|5017|5015|5017|5016|5016|5015|0
1651829370000|2022-05-06 09:29:30|5016|5014|5017|5016|5017|5016|5015|5014|3216
1651829380000|2022-05-06 09:29:40|5016|5015|5017|5016|5018|5017|5015|5014|4636
1651829390000|2022-05-06 09:29:50|5016|5015|5015|5014|5016|5016|5015|5014|674
1651829400000|2022-05-06 09:30:00|5014|5013|5013|5012|5014|5013|5012|5011|2341
1651829410000|2022-05-06 09:30:10|5014|5013|5012|5011|5014|5013|5012|5011|1117
1651829420000|2022-05-06 09:30:20||5010||5011||5011||5010|2053
1651829430000|2022-05-06 09:30:30|5013|5012|5014|5013|5014|5013|5013|5012|605
1651829440000|2022-05-06 09:30:40|5015|5014|5015|5014|5016|5014|5014|5013|382
1651829450000|2022-05-06 09:30:50|5014|5013|5015|5013|5015|5014|5014|5013|769
1651829460000|2022-05-06 09:31:00|5014|5014|5014|5013|5014|5014|5013|5012|975
1651829470000|2022-05-06 09:31:10|5015|5014|5015|5014|5015|5014|5015|5014|450
1651829480000|2022-05-06 09:31:20|5016|5013|5016|5015|5016|5015|5015|5013|1014
1651829490000|2022-05-06 09:31:30|5017|5016|5018|5016|5018|5017|5016|5015|1049
1651829500000|2022-05-06 09:31:40|5017|5015|5016|5014|5018|5015|5015|5014|904
1651829510000|2022-05-06 09:31:50|5017|5015|5017|5016|5018|5017|5017|5014|975
1651829520000|2022-05-06 09:32:00|5016|5015|5017|5016|5017|5016|5016|5015|34
1651829530000|2022-05-06 09:32:10|5018|5015|5018|5017|5018|5017|5016|5015|1126
1651829540000|2022-05-06 09:32:20|5019|5018|5020|5018|5020|5018|5018|5017|873
1651829550000|2022-05-06 09:32:30|5019|5019|5018|5017|5020|5019|5018|5017|195
1651829560000|2022-05-06 09:32:40|5019|5018|5019|5018|5019|5018|5018|5017|131
1651829570000|2022-05-06 09:32:50||5017||5018||5018||5017|386
1651829580000|2022-05-06 09:33:00|5018|5017|5020|5019|5020|5019|5018|5017|1778
1651829590000|2022-05-06 09:33:10|5021|5020|5021|5020|5022|5021|5021|5019|1258
1651829600000|2022-05-06 09:33:20|5020|5019|5019|5018|5021|5019|5019|5018|1547
1651829610000|2022-05-06 09:33:30|5020|5019|5019|5018|5020|5019|5019|5018|967
1651829620000|2022-05-06 09:33:40|5020|5019|5020|5019|5020|5019|5020|5018|34
1651829630000|2022-05-06 09:33:50|5021|5020|5022|5021|5022|5021|5021|5020|493
1651829650000|2022-05-06 09:34:10|5023|5022|5022|5021|5023|5022|5022|5021|146
1651829670000|2022-05-06 09:34:30|5021|5020|5021|5020|5021|5020|5020|5019|1098
1651829680000|2022-05-06 09:34:40|5022|5021|5023|5021|5023|5022|5022|5021|1055
1651829690000|2022-05-06 09:34:50|5022||5023||5023||5022||0
1651829700000|2022-05-06 09:35:00|5022|5022|5022|5021|5022|5022|5022|5021|302
1651829710000|2022-05-06 09:35:10|5021|5020|5020|5019|5021|5020|5019|5018|1838
1651829730000|2022-05-06 09:35:30|5019|5018|5018|5017|5019|5018|5018|5017|1314
1651829740000|2022-05-06 09:35:40|5019|5018|5018|5017|5019|5018|5017|5016|1668
1651829760000|2022-05-06 09:36:00|5017|5016|5017|5016|5017|5017|5017|5015|849
1651829770000|2022-05-06 09:36:10|5018|5017|5019|5018|5019|5018|5018|5017|1223
1651829780000|2022-05-06 09:36:20|5020|5019|5021|5020|5021|5020|5019|5017|2834
1651829790000|2022-05-06 09:36:30|5020|5019|5021|5020|5022|5021|5020|5019|1843
1651829800000|2022-05-06 09:36:40|5022|5019|5021|5020|5022|5020|5020|5019|927
1651829810000|2022-05-06 09:36:50|5022|5019|5020|5019|5022|5021|5020|5019|1629
1651829830000|2022-05-06 09:37:10|5021|5020|5021|5020|5021|5020|5021|5020|533
1651829840000|2022-05-06 09:37:20|5020|5019|5020|5019|5020|5019|5020|5019|1353
1651829850000|2022-05-06 09:37:30|5021|5020|5021|5020|5021|5020|5021|5020|113
1651829860000|2022-05-06 09:37:40|5022|5021|5023|5022|5023|5022|5022|5021|1137
1651829870000|2022-05-06 09:37:50|5024||5023||5024||5023||137
1651829880000|2022-05-06 09:38:00|5022|5021|5021|5020|5022|5021|5021|5020|1234
1651829890000|2022-05-06 09:38:10|5022|5021|5023|5022|5023|5022|5022|5021|780
1651829900000|2022-05-06 09:38:20|5022|5021|5023|5021|5023|5021|5021|5020|372
1651829910000|2022-05-06 09:38:30|5022|5022|5023|5022|5023|5022|5022|5022|33
1651829920000|2022-05-06 09:38:40|5022|5021|5022|5021|5022|5021|5021|5020|2310
1651829930000|2022-05-06 09:38:50|5023|5022|5025|5024|5025|5024|5023|5022|1253
1651829940000|2022-05-06 09:39:00|5024|5023|5024|5023|5025|5024|5024|5023|509
1651829950000|2022-05-06 09:39:10|5025||5025||5025||5024||0
1651829960000|2022-05-06 09:39:20|5024|5024|5025|5023|5025|5024|5024|5023|1875
1651829970000|2022-05-06 09:39:30||5024||5024||5024||5024|20
1651829990000|2022-05-06 09:39:50|5026|5025|5026|5025|5026|5025|5026|5025|313
1651830000000|2022-05-06 09:40:00|5025|5024|5025|5024|5026|5024|5025|5024|1991
1651830010000|2022-05-06 09:40:10|5024|5023|5024|5023|5024|5023|5024|5023|1392
1651830020000|2022-05-06 09:40:20|5023|5022|5024|5022|5024|5023|5023|5022|2072
1651830030000|2022-05-06 09:40:30|5023||5023||5024||5023||18
1651830040000|2022-05-06 09:40:40|5024|5023|5026|5025|5026|5025|5024|5023|1046
1651830050000|2022-05-06 09:40:50|5027|5026|5027|5026|5027|5026|5026|5025|205
1651830060000|2022-05-06 09:41:00|5026|5025|5026|5025|5027|5025|5026|5025|1751
1651830070000|2022-05-06 09:41:10|5025|5024|5025|5024|5025|5024|5025|5024|638
1651830080000|2022-05-06 09:41:20|5026|5025|5027|5026|5027|5026|5026|5025|112
1651830100000|2022-05-06 09:41:40|5026|5025|5026|5025|5027|5025|5025|5024|4369
1651830110000|2022-05-06 09:41:50|5025|5024|5026|5025|5026|5025|5025|5024|5602
1651830120000|2022-05-06 09:42:00|||||||||150
1651830130000|2022-05-06 09:42:10|5025|5024|5024|5023|5025|5024|5024|5023|2551
1651830140000|2022-05-06 09:42:20|5023|5022|5022|5021|5023|5023|5022|5021|2637
1651830150000|2022-05-06 09:42:30|||||||||108
1651830160000|2022-05-06 09:42:40|5023|5022|5022|5021|5023|5022|5022|5021|8529
1651830170000|2022-05-06 09:42:50|5021|5020|5021|5019|5021|5021|5020|5018|1992
1651830180000|2022-05-06 09:43:00|5020|5018|5020|5019|5020|5019|5019|5018|437
1651830190000|2022-05-06 09:43:10|5021|5020|5021|5020|5022|5021|5021|5020|335
1651830210000|2022-05-06 09:43:30|5020|5019|5019|5018|5020|5020|5019|5018|1844
1651830220000|2022-05-06 09:43:40|5020|5019|5020|5019|5021|5020|5020|5019|234
1651830240000|2022-05-06 09:44:00|5019|5018|5019|5018|5020|5019|5019|5018|719
1651830250000|2022-05-06 09:44:10|||||||||5
1651830260000|2022-05-06 09:44:20|5020|5017|5021|5020|5022|5020|5020|5017|2221
1651830270000|2022-05-06 09:44:30||5019||5020||5020||5019|697
1651830280000|2022-05-06 09:44:40|5022|5021|5021|5020|5022|5021|5021|5020|162
1651830290000|2022-05-06 09:44:50|5020|5019|5019|5018|5021|5020|5019|5018|1598
1651830300000|2022-05-06 09:45:00|5018|5017|5019|5018|5019|5018|5018|5017|464
1651830310000|2022-05-06 09:45:10|5018|5017|5019|5018|5019|5018|5018|5017|363
1651830320000|2022-05-06 09:45:20|5020|5019|5019|5018|5020|5019|5019|5017|1120
1651830330000|2022-05-06 09:45:30|5020|5017|5020|5019|5021|5020|5020|5017|1150
1651830340000|2022-05-06 09:45:40|5021|5020|5021|5020|5022|5021|5021|5019|2165
1651830350000|2022-05-06 09:45:50|5022|5019|5022|5021|5022|5021|5022|5019|540
1651830360000|2022-05-06 09:46:00|5023|5022|5022|5021|5023|5022|5022|5021|592
1651830370000|2022-05-06 09:46:10|5023||5022||5023||5022||573
1651830380000|2022-05-06 09:46:20|5023|5022|5024|5022|5024|5023|5023|5022|775
1651830390000|2022-05-06 09:46:30|5025|5023|5025|5024|5025|5024|5024|5023|400
1651830400000|2022-05-06 09:46:40|5024|5023|5024|5023|5025|5024|5024|5023|829
1651830410000|2022-05-06 09:46:50|||||||||31
1651830420000|2022-05-06 09:47:00|5025|5024|5025|5024|5025|5024|5025|5023|454
1651830430000|2022-05-06 09:47:10|5024|5023|5024|5023|5024|5023|5024|5023|1613
1651830440000|2022-05-06 09:47:20|5023|5022|5023|5022|5023|5022|5023|5022|688
1651830450000|2022-05-06 09:47:30|5022|5021|5019|5017|5023|5021|5019|5017|2825
1651830460000|2022-05-06 09:47:40||5018||5017||5018||5017|0
1651830470000|2022-05-06 09:47:50|5018|5016|5019|5018|5019|5018|5017|5016|2235
1651830480000|2022-05-06 09:48:00|5020|5017|5020|5019|5021|5020|5020|5017|1931
1651830490000|2022-05-06 09:48:10|5021|5020|5021|5020|5023|5022|5020|5019|1775
1651830500000|2022-05-06 09:48:20|||||||||570
1651830510000|2022-05-06 09:48:30|5020|5019|5020|5019|5020|5019|5020|5019|413
1651830520000|2022-05-06 09:48:40|5019|5018|5019|5018|5019|5018|5019|5017|539
1651830540000|2022-05-06 09:49:00|5018|5017|5019|5018|5019|5018|5018|5017|1233
1651830550000|2022-05-06 09:49:10|5018|5017|5019|5018|5020|5018|5017|5016|2301
1651830560000|2022-05-06 09:49:20|5018|5017|5018|5017|5019|5018|5018|5016|1096
1651830570000|2022-05-06 09:49:30|5017|5016|5018|5017|5018|5017|5017|5016|1482
1651830580000|2022-05-06 09:49:40|5019|5018|5019|5018|5019|5018|5018|5017|904
1651830590000|2022-05-06 09:49:50|5020|5019|5021|5019|5021|5020|5019|5018|3493
1651830600000|2022-05-06 09:50:00|5020|5020|5020|5019|5021|5020|5019|5018|3574
1651830610000|2022-05-06 09:50:10|5019|5018|5020|5019|5021|5020|5019|5017|2694
1651830620000|2022-05-06 09:50:20|5019|5018|5020|5018|5021|5019|5018|5017|6513
1651830630000|2022-05-06 09:50:30|5019|5019|5019|5018|5020|5019|5019|5018|466
1651830640000|2022-05-06 09:50:40|5020|5019|5021|5020|5021|5020|5019|5018|2727
1651830650000|2022-05-06 09:50:50|5022|5021|5023|5022|5024|5022|5021|5020|3983
1651830660000|2022-05-06 09:51:00|5024|5023|5022|5021|5025|5023|5022|5021|1441
1651830670000|2022-05-06 09:51:10|5021|5020|5022|5021|5023|5022|5021|5020|6397
1651830680000|2022-05-06 09:51:20|5023|5022|5025|5024|5026|5025|5023|5022|2811
1651830690000|2022-05-06 09:51:30|5024|5023|5024|5022|5024|5023|5023|5022|1327
1651830700000|2022-05-06 09:51:40|5023|5023|5024|5023|5024|5023|5023|5022|3532
1651830710000|2022-05-06 09:51:50|5023|5022|5025|5024|5026|5025|5023|5022|4893
1651830720000|2022-05-06 09:52:00|||||||||241
1651830730000|2022-05-06 09:52:10|5024|5023|5025|5024|5025|5024|5024|5023|3234
1651830740000|2022-05-06 09:52:20|5024|5023|5025|5024|5025|5024|5024|5023|3610
1651830750000|2022-05-06 09:52:30|5026|5025|5025|5024|5026|5025|5025|5024|1703
1651830760000|2022-05-06 09:52:40|5026|5025|5028|5027|5029|5027|5026|5025|3706
1651830770000|2022-05-06 09:52:50|5027|5026|5029|5027|5029|5027|5027|5026|3903
1651830780000|2022-05-06 09:53:00|5028|5028|5029|5027|5029|5028|5028|5027|1124
1651830790000|2022-05-06 09:53:10|5028|5028|5029|5028|5030|5028|5028|5027|2566
1651830800000|2022-05-06 09:53:20|5030|5029|5032|5031|5033|5032|5029|5028|28617
1651830810000|2022-05-06 09:53:30|5033|5030|5032|5030|5033|5031|5031|5030|3728
1651830820000|2022-05-06 09:53:40|5031|5031|5029|5028|5032|5031|5029|5028|4224
1651830830000|2022-05-06 09:53:50|5030|5027|5031|5030|5032|5030|5030|5027|3151
1651830840000|2022-05-06 09:54:00|5030|5029|5030|5029|5030|5029|5030|5029|403
1651830850000|2022-05-06 09:54:10|5029|5028|5028|5027|5030|5029|5028|5027|3682
1651830860000|2022-05-06 09:54:20|5027|5026|5028|5027|5029|5027|5026|5025|7384
1651830870000|2022-05-06 09:54:30|5027|5026|5027|5026|5028|5026|5026|5025|1118
1651830880000|2022-05-06 09:54:40|5026|5025|5029|5028|5030|5028|5026|5024|4239
1651830890000|2022-05-06 09:54:50|5028|5027|5029|5028|5031|5030|5028|5027|3117
1651830900000|2022-05-06 09:55:00|5028|5027|5027|5026|5029|5028|5027|5026|2043
1651830910000|2022-05-06 09:55:10|5028|5027|5027|5025|5029|5027|5027|5025|2808
1651830920000|2022-05-06 09:55:20|5026|5024|5025|5023|5026|5025|5024|5023|3678
1651830930000|2022-05-06 09:55:30||5024||5023||5024||5023|1073
1651830940000|2022-05-06 09:55:40|5024|5024|5025|5024|5027|5024|5024|5023|2291
1651830950000|2022-05-06 09:55:50|5026|5025|5026|5024|5027|5025|5026|5024|2628
1651830960000|2022-05-06 09:56:00|5025|5025|5025|5024|5025|5025|5025|5024|654
1651830970000|2022-05-06 09:56:10|5026|5023|5028|5027|5028|5027|5025|5023|2802
1651830980000|2022-05-06 09:56:20|5029|5029|5029|5028|5030|5029|5028|5027|2812
1651830990000|2022-05-06 09:56:30|5028|5027|5028|5027|5028|5027|5028|5027|898
1651831000000|2022-05-06 09:56:40|5029|5028|5030|5029|5031|5030|5028|5028|2171
1651831010000|2022-05-06 09:56:50|5029|5028|5033|5031|5034|5032|5029|5028|3337
1651831020000|2022-05-06 09:57:00|5034|5032|5031|5030|5034|5032|5031|5029|2946
1651831030000|2022-05-06 09:57:10|5032|5031|5032|5031|5033|5032|5032|5031|3219
1651831040000|2022-05-06 09:57:20|5031|5030|5032|5030|5032|5031|5030|5029|2999
1651831050000|2022-05-06 09:57:30|5031|5031|5031|5029|5032|5031|5029|5028|1281
1651831060000|2022-05-06 09:57:40|5030|5028|5030|5028|5031|5030|5029|5028|3862
1651831070000|2022-05-06 09:57:50|5029|5027|5027|5026|5029|5027|5026|5025|2671
1651831080000|2022-05-06 09:58:00|5028|5027|5030|5028|5030|5029|5028|5027|1341
1651831090000|2022-05-06 09:58:10|5031|5029|5031|5030|5034|5033|5030|5029|3172
1651831100000|2022-05-06 09:58:20|5032|5029|5032|5030|5032|5031|5029|5028|2970
1651831110000|2022-05-06 09:58:30|5033|5031|5031|5030|5033|5031|5031|5030|987
1651831120000|2022-05-06 09:58:40|5030|5029|5031|5030|5032|5031|5030|5029|3408
1651831130000|2022-05-06 09:58:50|5030|5029|5028|5027|5030|5030|5028|5026|3675
1651831140000|2022-05-06 09:59:00|5027|5026|5025|5024|5027|5026|5025|5023|778
1651831150000|2022-05-06 09:59:10|5026|5025|5026|5025|5027|5025|5025|5024|2120
1651831160000|2022-05-06 09:59:20|5027|5026|5028|5026|5028|5027|5025|5024|2799
1651831170000|2022-05-06 09:59:30|5027|5027|5028|5027|5029|5028|5027|5026|2184
1651831180000|2022-05-06 09:59:40|5029|5026|5029|5028|5030|5029|5028|5026|2021
1651831190000|2022-05-06 09:59:50|5030|5029|5030|5029|5030|5029|5030|5029|1721
1651831200000|2022-05-06 10:00:00|5029|5028|5031|5030|5032|5031|5029|5028|1477
1651831210000|2022-05-06 10:00:10|5032|5031|5032|5030|5033|5031|5031|5030|409
1651831220000|2022-05-06 10:00:20|5031|5031|5031|5030|5031|5031|5031|5030|39
1651831230000|2022-05-06 10:00:30|5032|5029|5032|5031|5033|5031|5030|5029|2924
1651831250000|2022-05-06 10:00:50|5033|5032|5032|5031|5033|5032|5032|5031|502
1651831260000|2022-05-06 10:01:00|5033||5033||5033||5032||663
1651831270000|2022-05-06 10:01:10|5032|5032|5032|5031|5032|5032|5032|5031|529
1651831280000|2022-05-06 10:01:20|5031|5030|5031|5029|5031|5030|5031|5029|820
1651831290000|2022-05-06 10:01:30|5030|5028|5025|5024|5030|5029|5025|5024|2222
1651831300000|2022-05-06 10:01:40|5026|5025|5023|5021|5026|5025|5023|5021|3635
1651831310000|2022-05-06 10:01:50||5022||5021||5022||5021|307
1651831320000|2022-05-06 10:02:00|5024|5022|5028|5026|5028|5026|5023|5022|3688
1651831330000|2022-05-06 10:02:10|5027|5027|5027|5026|5029|5028|5027|5026|2039
1651831340000|2022-05-06 10:02:20|5028||5027||5028||5027||637
1651831350000|2022-05-06 10:02:30|5028|5027|5027|5026|5028|5027|5027|5026|343
1651831360000|2022-05-06 10:02:40|5028|5027|5028|5026|5028|5027|5027|5026|1235
1651831370000|2022-05-06 10:02:50|5027|5027|5026|5025|5028|5027|5026|5025|2747
1651831380000|2022-05-06 10:03:00|5025|5024|5024|5023|5025|5024|5024|5023|939
1651831390000|2022-05-06 10:03:10|5025|5024|5026|5024|5026|5024|5024|5024|363
1651831400000|2022-05-06 10:03:20|5025|5025|5027|5026|5027|5026|5025|5024|508
1651831410000|2022-05-06 10:03:30|5028|5027|5030|5029|5031|5029|5028|5027|155
1651831420000|2022-05-06 10:03:40|5031||5030||5031||5030||21
1651831430000|2022-05-06 10:03:50|5031|5030|5031|5030|5031|5030|5031|5030|24
1651831440000|2022-05-06 10:04:00|5030|5029|5031|5030|5032|5031|5030|5029|1843
1651831450000|2022-05-06 10:04:10|5030|5029|5030|5029|5030|5030|5030|5029|32
1651831470000|2022-05-06 10:04:30|5029|5028|5028|5027|5029|5028|5028|5027|1384
1651831480000|2022-05-06 10:04:40|5027|5026|5029|5027|5029|5027|5027|5025|1414
1651831490000|2022-05-06 10:04:50|5028|5028|5030|5028|5030|5028|5028|5028|0
1651831500000|2022-05-06 10:05:00|5029|5029|5029|5028|5029|5029|5029|5028|345
1651831530000|2022-05-06 10:05:30|5028|5027|5031|5030|5031|5030|5028|5027|2982
1651831540000|2022-05-06 10:05:40|5032|5031|5031|5030|5032|5031|5031|5029|841
1651831550000|2022-05-06 10:05:50|5032|5031|5032|5031|5032|5031|5032|5030|189
1651831580000|2022-05-06 10:06:20|5033|5032|5033|5032|5033|5032|5032|5031|1251
1651831590000|2022-05-06 10:06:30|5034|5033|5035|5034|5035|5034|5034|5033|711
1651831600000|2022-05-06 10:06:40|5034|5033|5038|5037|5038|5037|5034|5033|7284
1651831610000|2022-05-06 10:06:50|5037|5036|5038|5037|5038|5037|5037|5036|547
1651831620000|2022-05-06 10:07:00|5039|5038|5040|5038|5040|5039|5039|5038|3457
1651831630000|2022-05-06 10:07:10|5034|5039|5034|5033|5038|5039|5032|5031|47350
1651831640000|2022-05-06 10:07:20|5035|5032|5034|5033|5035|5033|5033|5032|29946
1651831650000|2022-05-06 10:07:30|5033|5032|5029|5028|5033|5032|5029|5027|6229
1651831660000|2022-05-06 10:07:40|5030|5029|5032|5031|5032|5031|5029|5027|3646
1651831670000|2022-05-06 10:07:50|5033|5032|5029|5028|5034|5033|5029|5028|2643
1651831680000|2022-05-06 10:08:00|5028|5027|5029|5028|5030|5028|5028|5027|948
1651831690000|2022-05-06 10:08:10|5030||5029||5030||5029||657
1651831700000|2022-05-06 10:08:20|5030||5029||5030||5029||878
1651831710000|2022-05-06 10:08:30|5028|5027|5026|5025|5028|5027|5026|5025|1843
1651831720000|2022-05-06 10:08:40|5027|5026|5027|5026|5027|5026|5027|5026|424
1651831730000|2022-05-06 10:08:50|5028|5027|5029|5028|5029|5028|5028|5027|722
1651831740000|2022-05-06 10:09:00|5030|5029|5029|5028|5031|5030|5029|5028|1350
1651831750000|2022-05-06 10:09:10|5028|5027|5027|5026|5029|5028|5027|5026|3144
1651831760000|2022-05-06 10:09:20|5028|5027|5027|5026|5028|5027|5027|5026|0
1651831770000|2022-05-06 10:09:30|5026|5025|5029|5028|5030|5028|5026|5025|3117
1651831780000|2022-05-06 10:09:40|5030|5029|5029|5028|5030|5029|5029|5028|1679
1651831790000|2022-05-06 10:09:50|5028|5027|5028|5027|5028|5027|5028|5027|359
1651831800000|2022-05-06 10:10:00|5027|5026|5027|5026|5027|5026|5026|5025|553
1651831810000|2022-05-06 10:10:10|5026|5025|5027|5026|5027|5026|5026|5025|2033
1651831820000|2022-05-06 10:10:20|||||||||51
1651831830000|2022-05-06 10:10:30|5026|5025|5026|5025|5026|5025|5025|5024|1216
1651831840000|2022-05-06 10:10:40|5027|5024|5028|5027|5028|5027|5027|5024|1539
1651831850000|2022-05-06 10:10:50|5029|5028|5029|5028|5030|5028|5029|5028|752
1651831890000|2022-05-06 10:11:30|||||||||20
1651831900000|2022-05-06 10:11:40|5028|5027|5032|5031|5032|5031|5028|5027|2308
1651831910000|2022-05-06 10:11:50|5033|5030|5031|5030|5033|5030|5031|5030|1335
1651831920000|2022-05-06 10:12:00|5030|5029|5032|5031|5033|5031|5030|5028|1500
1651831930000|2022-05-06 10:12:10|5033|5032|5032|5031|5033|5032|5032|5031|229
1651831950000|2022-05-06 10:12:30|5033|5032|5034|5032|5034|5033|5033|5032|1018
1651831960000|2022-05-06 10:12:40|5035|5033|5034|5033|5035|5033|5034|5033|3137
1651831970000|2022-05-06 10:12:50|5035|5034|5035|5034|5038|5037|5035|5034|7591
1651831980000|2022-05-06 10:13:00|5036|5035|5035|5034|5036|5035|5035|5034|2034
1651831990000|2022-05-06 10:13:10|5034|5033|5032|5031|5035|5034|5032|5030|3387
1651832000000|2022-05-06 10:13:20|5031|5030|5031|5030|5032|5030|5029|5028|1509
1651832010000|2022-05-06 10:13:30|5032|5031|5031|5030|5032|5031|5031|5029|522
1651832020000|2022-05-06 10:13:40|5032|5031|5032|5030|5034|5033|5031|5030|1620
1651832030000|2022-05-06 10:13:50|5033|5031|5035|5033|5035|5033|5032|5030|823
1651832040000|2022-05-06 10:14:00|5034|5034|5034|5033|5035|5034|5034|5032|286
1651832050000|2022-05-06 10:14:10|5033|5032|5034|5033|5034|5033|5033|5032|274
1651832060000|2022-05-06 10:14:20|5033|5032|5034|5032|5034|5033|5033|5032|937
1651832070000|2022-05-06 10:14:30|5033|5031|5031|5030|5033|5032|5031|5030|2285
1651832080000|2022-05-06 10:14:40|5032|5031|5033|5032|5033|5032|5032|5031|190
1651832090000|2022-05-06 10:14:50|5034|5031|5035|5034|5036|5034|5034|5031|1321
1651832100000|2022-05-06 10:15:00|5034|5033|5034|5033|5034|5033|5034|5033|540
1651832110000|2022-05-06 10:15:10|5033|5032|5034|5033|5034|5033|5033|5032|881
1651832120000|2022-05-06 10:15:20|5035||5034||5035||5034||0
1651832130000|2022-05-06 10:15:30|5035|5034|5035|5034|5037|5035|5034|5033|1915
1651832150000|2022-05-06 10:15:50|5036|5035|5036|5034|5036|5035|5035|5034|840
1651832160000|2022-05-06 10:16:00||5035||5034||5035||5034|83
1651832170000|2022-05-06 10:16:10||5035||5035||5035||5034|9
1651832180000|2022-05-06 10:16:20|5035|5034|5037|5036|5037|5036|5035|5034|3451
1651832190000|2022-05-06 10:16:30|5038||5037||5038||5037||0
1651832200000|2022-05-06 10:16:40|5038|5037|5038|5037|5038|5037|5037|5036|15
1651832210000|2022-05-06 10:16:50|5037|5036|5038|5037|5038|5037|5037|5036|757
1651832220000|2022-05-06 10:17:00|5037|5036|5038|5037|5038|5037|5037|5036|960
1651832230000|2022-05-06 10:17:10|||||||||35
1651832240000|2022-05-06 10:17:20|5037|5036|5037|5035|5037|5036|5036|5035|1024
1651832260000|2022-05-06 10:17:40|5036|5034|5036|5035|5037|5035|5035|5034|2169
1651832280000|2022-05-06 10:18:00|5035|5034|5033|5031|5035|5034|5032|5031|1745
1651832290000|2022-05-06 10:18:10|5034|5032|5033|5032|5034|5033|5033|5032|824
1651832300000|2022-05-06 10:18:20|5032|5031|5032|5031|5032|5032|5032|5031|1440
1651832310000|2022-05-06 10:18:30|5031|5030|5031|5029|5031|5031|5031|5029|370
1651832320000|2022-05-06 10:18:40|5030|5028|5026|5025|5030|5028|5026|5024|1291
1651832330000|2022-05-06 10:18:50|5025|5024|5026|5025|5026|5025|5025|5024|254
1651832340000|2022-05-06 10:19:00|5027|5026|5029|5028|5029|5028|5027|5025|1264
1651832350000|2022-05-06 10:19:10|5028|5027|5029|5028|5029|5028|5028|5027|701
1651832370000|2022-05-06 10:19:30|5030|5029|5030|5029|5030|5029|5029|5028|4834
1651832380000|2022-05-06 10:19:40|5031|5030|5032|5031|5032|5031|5031|5030|513
1651832390000|2022-05-06 10:19:50|5031|5030|5031|5030|5031|5030|5030|5029|1488
1651832400000|2022-05-06 10:20:00|5032|5029|5031|5030|5033|5031|5031|5029|452
1651832410000|2022-05-06 10:20:10|5032|5031|5031|5030|5032|5031|5031|5030|574
1651832420000|2022-05-06 10:20:20|5032|5031|5032|5031|5033|5032|5032|5030|594
1651832430000|2022-05-06 10:20:30|5033|5032|5032|5031|5033|5032|5032|5031|1041
1651832440000|2022-05-06 10:20:40|5033|5032|5034|5032|5034|5033|5033|5032|1893
1651832450000|2022-05-06 10:20:50|5033|5031|5032|5031|5034|5033|5032|5031|3090
1651832460000|2022-05-06 10:21:00|5031|5030|5030|5028|5031|5030|5029|5028|1588
1651832470000|2022-05-06 10:21:10|5029|5027|5028|5026|5030|5029|5027|5026|1761
1651832480000|2022-05-06 10:21:20|5029|5027|5030|5029|5030|5029|5029|5026|127
1651832490000|2022-05-06 10:21:30|5031|5030|5032|5030|5032|5031|5031|5030|33
1651832500000|2022-05-06 10:21:40|5033|5031|5033|5031|5033|5032|5032|5031|32
1651832510000|2022-05-06 10:21:50|5032|5032|5033|5032|5033|5032|5032|5032|0
1651832520000|2022-05-06 10:22:00|5034||5033||5034||5033||0
1651832530000|2022-05-06 10:22:10|5034|5031|5032|5031|5034|5031|5032|5031|668
1651832540000|2022-05-06 10:22:20|5031|5030|5030|5029|5031|5031|5030|5029|1935
1651832570000|2022-05-06 10:22:50|5029|5028|5029|5028|5029|5029|5029|5028|1125
1651832580000|2022-05-06 10:23:00|5028|5027|5027|5026|5028|5027|5027|5026|2935
1651832590000|2022-05-06 10:23:10|5028|5027|5029|5027|5029|5028|5027|5027|5519
1651832600000|2022-05-06 10:23:20|5028|5028|5030|5029|5030|5029|5028|5027|1039
1651832610000|2022-05-06 10:23:30|5031|5028|5031|5029|5031|5030|5030|5028|422
1651832620000|2022-05-06 10:23:40|5030|5030|5031|5029|5031|5030|5030|5029|501
1651832630000|2022-05-06 10:23:50|5030|5030|5030|5029|5031|5030|5030|5029|1047
1651832640000|2022-05-06 10:24:00|5031|5030|5032|5031|5032|5031|5031|5030|57
1651832650000|2022-05-06 10:24:10|5031|5030|5031|5030|5032|5031|5031|5030|1848
1651832660000|2022-05-06 10:24:20|5032||5032||5032||5031||0
1651832670000|2022-05-06 10:24:30|5031|5029|5031|5029|5031|5030|5030|5029|1276
1651832680000|2022-05-06 10:24:40|5030|5028|5029|5027|5030|5028|5028|5027|923
1651832690000|2022-05-06 10:24:50|5028|5028|5029|5028|5030|5028|5028|5027|407
1651832700000|2022-05-06 10:25:00|5030|5029|5031|5030|5031|5030|5030|5029|501
1651832710000|2022-05-06 10:25:10|5032||5031||5032||5031||10
1651832720000|2022-05-06 10:25:20|5030|5029|5031|5030|5031|5030|5029|5028|1585
1651832730000|2022-05-06 10:25:30|5030|5029|5029|5028|5031|5030|5029|5028|1198
1651832740000|2022-05-06 10:25:40|5028|5027|5029|5028|5029|5028|5028|5026|250
1651832750000|2022-05-06 10:25:50|5028|5027|5028|5026|5029|5027|5028|5026|1380
1651832760000|2022-05-06 10:26:00|5027|5025|5027|5026|5027|5026|5027|5025|0
1651832770000|2022-05-06 10:26:10|5026|5025|5027|5026|5027|5026|5025|5024|626
1651832780000|2022-05-06 10:26:20|5028|5027|5028|5026|5028|5027|5028|5026|554
1651832800000|2022-05-06 10:26:40|5029|5027|5028|5027|5029|5027|5028|5027|97
1651832810000|2022-05-06 10:26:50|5029|5028|5030|5028|5030|5028|5029|5028|40
1651832820000|2022-05-06 10:27:00|5031|5029|5031|5030|5032|5031|5031|5029|508
1651832830000|2022-05-06 10:27:10||5029||5030||5030||5029|447
1651832840000|2022-05-06 10:27:20|5032|5031|5031|5030|5032|5031|5030|5029|884
1651832850000|2022-05-06 10:27:30|5032|5031|5032|5031|5032|5031|5032|5031|93
1651832870000|2022-05-06 10:27:50|5033|5032|5032|5031|5033|5032|5032|5031|841
1651832880000|2022-05-06 10:28:00|5031|5030|5032|5031|5033|5032|5031|5029|2157
1651832890000|2022-05-06 10:28:10|5033||5032||5033||5032||50
1651832920000|2022-05-06 10:28:40|||||||||30
1651832930000|2022-05-06 10:28:50|||||||||52
1651832940000|2022-05-06 10:29:00|||||||||1
1651832950000|2022-05-06 10:29:10|5033|5032|5033|5032|5033|5032|5032|5031|779
1651832970000|2022-05-06 10:29:30|5032|5031|5033|5032|5033|5032|5032|5031|1142
1651832980000|2022-05-06 10:29:40|||||||||63
1651832990000|2022-05-06 10:29:50|||||||||106
1651833000000|2022-05-06 10:30:00|5034|5033|5033|5032|5034|5033|5033|5032|117
1651833010000|2022-05-06 10:30:10|5032|5031|5033|5032|5033|5032|5032|5031|847
1651833020000|2022-05-06 10:30:20|5034|5031|5034|5032|5034|5032|5032|5031|673
1651833030000|2022-05-06 10:30:30|5033|5033|5033|5032|5034|5033|5033|5032|1143
1651833050000|2022-05-06 10:30:50|5034|5031|5032|5031|5034|5031|5032|5031|2447
1651833060000|2022-05-06 10:31:00|5031|5030|5031|5030|5031|5030|5031|5029|794
1651833070000|2022-05-06 10:31:10|5032|5031|5031|5030|5032|5031|5031|5030|243
1651833080000|2022-05-06 10:31:20|5030|5029|5030|5029|5030|5030|5029|5027|3184
1651833090000|2022-05-06 10:31:30|5031|5030|5033|5032|5034|5033|5030|5029|1027
1651833100000|2022-05-06 10:31:40|5034|5033|5032|5031|5034|5033|5032|5031|2262
1651833110000|2022-05-06 10:31:50|5031|5030|5029|5028|5031|5031|5029|5028|1165
1651833120000|2022-05-06 10:32:00|5028|5027|5027|5026|5028|5027|5027|5026|285
1651833130000|2022-05-06 10:32:10|5026|5025|5026|5025|5026|5025|5026|5025|202
1651833140000|2022-05-06 10:32:20|5027|5026|5029|5028|5029|5028|5027|5026|903
1651833150000|2022-05-06 10:32:30|5028|5027|5029|5028|5029|5028|5028|5027|712
1651833160000|2022-05-06 10:32:40|5030||5029||5030||5029||350
1651833170000|2022-05-06 10:32:50|5030|5029|5030|5029|5030|5029|5030|5028|0
1651833180000|2022-05-06 10:33:00|5029|5028|5030|5029|5030|5029|5028|5027|2072
1651833190000|2022-05-06 10:33:10|5029|5028|5028|5026|5029|5028|5028|5026|193
1651833200000|2022-05-06 10:33:20|5027|5025|5027|5025|5028|5027|5026|5025|1707
1651833210000|2022-05-06 10:33:30|5026|5026|5027|5026|5027|5026|5026|5025|133
1651833220000|2022-05-06 10:33:40|5028|5027|5028|5027|5028|5027|5028|5027|532
1651833230000|2022-05-06 10:33:50|5029|5028|5028|5026|5029|5028|5027|5026|1692
1651833240000|2022-05-06 10:34:00|5027|5025|5026|5024|5027|5026|5026|5024|2270
1651833250000|2022-05-06 10:34:10|5025||5025||5026||5025||0
1651833260000|2022-05-06 10:34:20|5024|5023|5023|5022|5024|5024|5023|5022|1667
1651833270000|2022-05-06 10:34:30|5022|5021|5023|5021|5023|5022|5022|5021|1329
1651833280000|2022-05-06 10:34:40|5022|5022|5022|5021|5023|5022|5022|5021|495
1651833290000|2022-05-06 10:34:50|5023|5022|5023|5022|5023|5022|5023|5021|343
1651833300000|2022-05-06 10:35:00|5024|5023|5026|5025|5027|5025|5024|5023|2191
1651833310000|2022-05-06 10:35:10|5027|5026|5026|5025|5027|5026|5026|5025|557
1651833330000|2022-05-06 10:35:30|5025|5024|5026|5024|5027|5026|5024|5023|2486
1651833340000|2022-05-06 10:35:40|5025|5023|5025|5024|5025|5024|5025|5023|0
1651833350000|2022-05-06 10:35:50|||||||||813
1651833360000|2022-05-06 10:36:00|5024|5023|5023|5022|5024|5023|5022|5020|2776
1651833370000|2022-05-06 10:36:10|5022|5021|5024|5023|5025|5023|5022|5021|120
1651833380000|2022-05-06 10:36:20|5025|5024|5026|5024|5026|5025|5025|5024|307
1651833390000|2022-05-06 10:36:30|5025|5025|5025|5023|5026|5025|5024|5023|1277
1651833400000|2022-05-06 10:36:40|5024||5025||5025||5024||156
1651833410000|2022-05-06 10:36:50|5024|5024|5025|5023|5025|5024|5024|5023|237
1651833420000|2022-05-06 10:37:00|5024|5022|5023|5022|5024|5022|5023|5022|1318
1651833440000|2022-05-06 10:37:20|5024|5023|5025|5023|5025|5024|5024|5022|1932
1651833450000|2022-05-06 10:37:30|5026|5024|5027|5025|5027|5026|5026|5024|1172
1651833460000|2022-05-06 10:37:40|5028|5026|5027|5025|5028|5026|5026|5025|1293
1651833470000|2022-05-06 10:37:50|5028|5026|5026|5025|5028|5026|5026|5025|820
1651833480000|2022-05-06 10:38:00|5027|5026|5027|5026|5028|5026|5027|5025|1300
1651833490000|2022-05-06 10:38:10|5028|5025|5027|5026|5028|5026|5027|5025|715
1651833520000|2022-05-06 10:38:40|5028|5027|5029|5027|5029|5027|5028|5027|1768
1651833530000|2022-05-06 10:38:50||5028||5028||5028||5028|0
1651833540000|2022-05-06 10:39:00|5030|5027|5030|5029|5030|5029|5029|5027|2662
1651833550000|2022-05-06 10:39:10|||||||||1064
1651833560000|2022-05-06 10:39:20|5031|5030|5030|5029|5031|5030|5030|5029|2834
1651833570000|2022-05-06 10:39:30|5029|5028|5029|5028|5029|5028|5029|5027|1245
1651833580000|2022-05-06 10:39:40|5030|5029|5030|5029|5030|5029|5030|5029|184
1651833610000|2022-05-06 10:40:10|5029|5028|5029|5028|5030|5029|5029|5028|1348
1651833640000|2022-05-06 10:40:40|5030|5029|5030|5029|5031|5029|5030|5029|856
1651833650000|2022-05-06 10:40:50|5031|5030|5032|5031|5032|5031|5031|5030|108
1651833660000|2022-05-06 10:41:00||5030||5031||5031||5030|783
1651833680000|2022-05-06 10:41:20|5033|5032|5033|5032|5033|5032|5033|5032|1228
1651833690000|2022-05-06 10:41:30|5032|5031|5033|5032|5033|5032|5032|5031|689
1651833700000|2022-05-06 10:41:40|5034||5033||5034||5033||0
1651833710000|2022-05-06 10:41:50|5034|5033|5034|5033|5034|5033|5034|5033|39
1651833720000|2022-05-06 10:42:00|5035|5034|5035|5034|5035|5034|5035|5034|72
1651833730000|2022-05-06 10:42:10|5034|5033|5034|5033|5034|5033|5034|5033|1612
1651833740000|2022-05-06 10:42:20|5035|5034|5035|5034|5035|5034|5035|5034|153
1651833750000|2022-05-06 10:42:30||5033||5034||5034||5033|1221
1651833760000|2022-05-06 10:42:40|||||||||117
1651833770000|2022-05-06 10:42:50|5036|5035|5037|5036|5037|5036|5036|5035|681
1651833780000|2022-05-06 10:43:00|5036|5035|5037|5036|5037|5036|5036|5035|539
1651833790000|2022-05-06 10:43:10|5036|5035|5037|5035|5037|5036|5036|5035|20
1651833800000|2022-05-06 10:43:20||5036||5036||5036||5035|23
1651833820000|2022-05-06 10:43:40|||||||||100
1651833830000|2022-05-06 10:43:50|5038|5037|5039|5037|5039|5037|5038|5037|427
1651833840000|2022-05-06 10:44:00|5038|5038|5039|5037|5039|5038|5038|5037|954
1651833850000|2022-05-06 10:44:10|5038|5038|5038|5037|5039|5038|5038|5037|1555
1651833860000|2022-05-06 10:44:20|5039|5038|5038|5037|5039|5038|5038|5037|1965
1651833870000|2022-05-06 10:44:30|5037|5036|5037|5036|5037|5036|5037|5036|903
1651833880000|2022-05-06 10:44:40|||||||||332
1651833890000|2022-05-06 10:44:50|5038|5037|5037|5036|5038|5037|5037|5036|573
1651833920000|2022-05-06 10:45:20|5038|5037|5037|5036|5040|5038|5037|5036|5386
1651833930000|2022-05-06 10:45:30|||||||||35
1651833940000|2022-05-06 10:45:40|||||||||300
1651833950000|2022-05-06 10:45:50|5038|5037|5039|5038|5039|5038|5037|5036|3118
1651833960000|2022-05-06 10:46:00|5038|5037|5038|5037|5038|5037|5038|5037|588
1651833970000|2022-05-06 10:46:10|5039|5038|5038|5037|5039|5038|5038|5037|418
1651833980000|2022-05-06 10:46:20|5039|5038|5039|5038|5039|5038|5039|5038|0
1651833990000|2022-05-06 10:46:30|5040|5039|5040|5039|5040|5039|5040|5039|32
1651834000000|2022-05-06 10:46:40|5041|5040|5042|5040|5042|5040|5040|5040|19488
1651834010000|2022-05-06 10:46:50|5041|5041|5041|5040|5041|5041|5041|5040|1302
1651834020000|2022-05-06 10:47:00|||||||||110
1651834030000|2022-05-06 10:47:10|5040|5039|5039|5038|5040|5039|5039|5038|1668
1651834040000|2022-05-06 10:47:20|5040|5039|5040|5039|5041|5039|5040|5039|236
1651834050000|2022-05-06 10:47:30|5039|5038|5040|5039|5040|5039|5039|5038|1379
1651834060000|2022-05-06 10:47:40|||||||||13
1651834070000|2022-05-06 10:47:50|5039|5038|5039|5038|5039|5038|5039|5038|1084
1651834080000|2022-05-06 10:48:00|5038|5037|5038|5037|5039|5038|5038|5037|2497
1651834090000|2022-05-06 10:48:10|5037|5036|5037|5036|5037|5036|5037|5036|876
1651834100000|2022-05-06 10:48:20|||||||||336
1651834110000|2022-05-06 10:48:30|||||||||3
1651834120000|2022-05-06 10:48:40|5038|5037|5036|5035|5038|5037|5035|5034|1622
1651834130000|2022-05-06 10:48:50|5037|5036|5036|5035|5037|5036|5036|5035|563
1651834140000|2022-05-06 10:49:00|5037|5036|5038|5037|5038|5037|5036|5036|597
1651834160000|2022-05-06 10:49:20|5039|5038|5039|5038|5039|5038|5039|5038|215
1651834180000|2022-05-06 10:49:40|5040|5039|5040|5039|5041|5039|5039|5039|3023
1651834190000|2022-05-06 10:49:50|5041||5040||5041||5040||0
1651834210000|2022-05-06 10:50:10|5041|5040|5040|5039|5041|5040|5040|5039|2673
1651834220000|2022-05-06 10:50:20|5041|5040|5041|5040|5041|5040|5041|5040|115
1651834230000|2022-05-06 10:50:30|5042|5041|5042|5041|5042|5041|5042|5041|240
1651834250000|2022-05-06 10:50:50|5041|5040|5039|5038|5041|5041|5039|5038|5073
1651834260000|2022-05-06 10:51:00|5041|5039|5042|5040|5042|5041|5041|5039|2040
1651834270000|2022-05-06 10:51:10|5041|5039|5040|5039|5042|5039|5040|5039|307
1651834280000|2022-05-06 10:51:20|5041|5038|5041|5040|5041|5040|5040|5038|655
1651834300000|2022-05-06 10:51:40|5040|5039|5041|5039|5041|5040|5040|5039|3171
1651834310000|2022-05-06 10:51:50||5040||5040||5040||5040|0
1651834320000|2022-05-06 10:52:00|5040|5039|5041|5040|5041|5040|5040|5039|1354
1651834330000|2022-05-06 10:52:10|5040|5039|5040|5039|5040|5039|5040|5039|0
1651834340000|2022-05-06 10:52:20|5039|5038|5040|5038|5040|5039|5038|5037|767
1651834350000|2022-05-06 10:52:30|5039|5037|5038|5037|5039|5037|5038|5037|101
1651834360000|2022-05-06 10:52:40|5039|5038|5039|5038|5039|5038|5038|5038|12
1651834370000|2022-05-06 10:52:50|5038|5037|5038|5037|5038|5037|5038|5037|557
1651834380000|2022-05-06 10:53:00|5037|5036|5038|5037|5038|5037|5037|5036|1891
1651834390000|2022-05-06 10:53:10|5039|5038|5040|5038|5040|5039|5039|5038|1239
1651834400000|2022-05-06 10:53:20|5039|5039|5040|5038|5040|5039|5039|5038|31
1651834410000|2022-05-06 10:53:30|5039|5039|5039|5038|5039|5039|5039|5038|309
1651834420000|2022-05-06 10:53:40|5040|5039|5040|5039|5040|5039|5039|5038|674
1651834430000|2022-05-06 10:53:50||5038||5039||5039||5038|437
1651834440000|2022-05-06 10:54:00|||||||||50
1651834450000|2022-05-06 10:54:10|5041|5040|5041|5040|5041|5040|5041|5040|121
1651834460000|2022-05-06 10:54:20|||||||||70
1651834470000|2022-05-06 10:54:30|5040|5039|5040|5039|5041|5040|5040|5039|2023
1651834480000|2022-05-06 10:54:40|5041|5040|5041|5039|5041|5040|5041|5039|50
1651834490000|2022-05-06 10:54:50|5040|5040|5040|5039|5041|5040|5040|5039|183
1651834500000|2022-05-06 10:55:00|5041||5040||5041||5040||0
1651834510000|2022-05-06 10:55:10|5041|5040|5041|5040|5041|5040|5041|5039|424
1651834520000|2022-05-06 10:55:20|5040|5039|5040|5039|5041|5039|5040|5039|33
1651834530000|2022-05-06 10:55:30|||||||||496
1651834540000|2022-05-06 10:55:40|5039|5038|5040|5039|5040|5039|5039|5037|1551
1651834550000|2022-05-06 10:55:50|5039|5038|5040|5039|5040|5039|5039|5038|1169
1651834560000|2022-05-06 10:56:00|5039|5038|5039|5038|5039|5039|5039|5038|35
1651834570000|2022-05-06 10:56:10|5038|5037|5038|5037|5038|5037|5038|5037|786
1651834580000|2022-05-06 10:56:20|5039|5038|5039|5038|5039|5038|5038|5036|1135
1651834590000|2022-05-06 10:56:30|5040|5039|5040|5039|5040|5039|5040|5038|292
1651834600000|2022-05-06 10:56:40|5041|5040|5040|5039|5041|5040|5040|5039|220
1651834610000|2022-05-06 10:56:50|5039|5038|5039|5038|5039|5039|5038|5037|1396
1651834620000|2022-05-06 10:57:00|5038|5037|5039|5038|5039|5038|5038|5037|597
1651834630000|2022-05-06 10:57:10|5040|5039|5041|5039|5041|5040|5039|5038|1407
1651834640000|2022-05-06 10:57:20||5040||5040||5040||5039|0
1651834650000|2022-05-06 10:57:30|5042|5041|5042|5041|5043|5041|5042|5040|2714
1651834670000|2022-05-06 10:57:50|||||||||502
1651834680000|2022-05-06 10:58:00|5043|5042|5043|5042|5043|5042|5042|5041|4075
1651834700000|2022-05-06 10:58:20|||||||||565
1651834710000|2022-05-06 10:58:30|5044|5043|5044|5043|5044|5043|5044|5042|473
1651834720000|2022-05-06 10:58:40|5043|5042|5044|5042|5044|5043|5043|5042|0
1651834730000|2022-05-06 10:58:50||5043||5042||5043||5042|0
1651834740000|2022-05-06 10:59:00|5043|5043|5042|5041|5043|5043|5042|5041|1842
1651834750000|2022-05-06 10:59:10|5043|5042|5043|5042|5043|5042|5042|5041|264
1651834760000|2022-05-06 10:59:20|5044|5043|5044|5043|5044|5043|5044|5043|1065
1651834770000|2022-05-06 10:59:30|5045|5044|5045|5044|5045|5044|5044|5043|4281
1651834780000|2022-05-06 10:59:40|||||||||496
1651834790000|2022-05-06 10:59:50|5044|5043|5044|5043|5044|5043|5044|5043|1279
1651834800000|2022-05-06 11:00:00|5043|5042|5040|5038|5043|5042|5040|5038|5860
1651834810000|2022-05-06 11:00:10|5039|5039|5042|5041|5042|5041|5039|5039|1460
1651834820000|2022-05-06 11:00:20|5041|5040|5041|5039|5042|5041|5041|5039|351
1651834830000|2022-05-06 11:00:30|5040|5040|5041|5040|5041|5040|5040|5039|210
1651834840000|2022-05-06 11:00:40|5040|5039|5041|5039|5041|5040|5040|5039|126
1651834850000|2022-05-06 11:00:50|5040|5040|5041|5039|5041|5040|5040|5039|2163
1651834860000|2022-05-06 11:01:00|5040|5038|5037|5036|5040|5039|5036|5035|2130
1651834870000|2022-05-06 11:01:10|5038|5037|5039|5038|5039|5038|5038|5037|0
1651834880000|2022-05-06 11:01:20|||||||||100
1651834890000|2022-05-06 11:01:30|5040|5039|5040|5039|5040|5039|5039|5039|659
1651834900000|2022-05-06 11:01:40|5039|5038|5040|5039|5040|5039|5039|5038|1729
1651834910000|2022-05-06 11:01:50|5041|5040|5041|5039|5041|5040|5040|5039|638
1651834920000|2022-05-06 11:02:00|5042|5040|5042|5041|5042|5041|5042|5039|519
1651834930000|2022-05-06 11:02:10|5041|5040|5043|5042|5044|5042|5041|5040|1550
1651834940000|2022-05-06 11:02:20|5042|5041|5044|5042|5044|5042|5042|5041|1178
1651834950000|2022-05-06 11:02:30|5043|5041|5043|5042|5044|5042|5043|5041|0
1651834960000|2022-05-06 11:02:40|5044|5043|5043|5042|5045|5044|5043|5042|1696
1651834970000|2022-05-06 11:02:50|5044|5043|5044|5043|5044|5043|5044|5043|0
1651834980000|2022-05-06 11:03:00|5043|5042|5044|5042|5044|5042|5043|5042|291
1651834990000|2022-05-06 11:03:10|5045|5043|5044|5043|5045|5043|5044|5043|37
1651835000000|2022-05-06 11:03:20|5045||5044||5045||5044||53
1651835010000|2022-05-06 11:03:30|||||||||30
1651835040000|2022-05-06 11:04:00|5043|5042|5044|5043|5044|5043|5043|5042|1618
1651835050000|2022-05-06 11:04:10|||||||||45
1651835060000|2022-05-06 11:04:20|||||||||50
1651835070000|2022-05-06 11:04:30|5043|5042|5042|5041|5043|5042|5042|5040|2868
1651835090000|2022-05-06 11:04:50|5041|5040|5041|5040|5042|5041|5041|5040|1764
1651835100000|2022-05-06 11:05:00|5040|5039|5039|5038|5040|5039|5039|5038|745
1651835110000|2022-05-06 11:05:10|5038|5037|5038|5036|5038|5037|5038|5036|97
1651835120000|2022-05-06 11:05:20|5037|5035|5036|5035|5037|5036|5036|5034|1408
1651835130000|2022-05-06 11:05:30|5037|5034|5039|5038|5039|5038|5037|5034|1273
1651835140000|2022-05-06 11:05:40|||||||||39
1651835150000|2022-05-06 11:05:50|5038|5037|5039|5038|5039|5038|5038|5037|1665
1651835160000|2022-05-06 11:06:00|5040|5039|5040|5039|5040|5039|5039|5038|997
1651835170000|2022-05-06 11:06:10|5039|5038|5040|5039|5040|5039|5039|5037|1633
1651835180000|2022-05-06 11:06:20|5041|5040|5042|5041|5042|5041|5040|5040|282
1651835190000|2022-05-06 11:06:30|||||||||5
1651835220000|2022-05-06 11:07:00|5041|5040|5041|5039|5042|5041|5041|5039|2747
1651835230000|2022-05-06 11:07:10|5040|5040|5042|5041|5042|5041|5040|5040|318
1651835240000|2022-05-06 11:07:20|5041|5040|5042|5040|5042|5040|5041|5040|420
1651835250000|2022-05-06 11:07:30||5041||5041||5041||5041|0
1651835260000|2022-05-06 11:07:40|5043|5042|5044|5043|5044|5043|5043|5042|491
1651835270000|2022-05-06 11:07:50|5043|5042|5044|5043|5044|5043|5043|5042|1389
1651835280000|2022-05-06 11:08:00|5043|5042|5045|5043|5045|5044|5043|5042|975
1651835290000|2022-05-06 11:08:10||5044||5044||5044||5043|0
1651835300000|2022-05-06 11:08:20|5044|5043|5044|5043|5045|5044|5044|5043|2380
1651835310000|2022-05-06 11:08:30|5045|5044|5045|5044|5045|5044|5045|5044|34
1651835320000|2022-05-06 11:08:40|5046|5045|5046|5045|5046|5045|5045|5045|6555
1651835330000|2022-05-06 11:08:50|5047||5046||5047||5046||1492
1651835340000|2022-05-06 11:09:00|||||||||355
1651835360000|2022-05-06 11:09:20|5047|5046|5047|5046|5047|5046|5046|5045|1639
1651835370000|2022-05-06 11:09:30|||||||||25
1651835380000|2022-05-06 11:09:40|5048||5047||5048||5047||2626
1651835390000|2022-05-06 11:09:50|5048||5047||5048||5047||795
1651835420000|2022-05-06 11:10:20|||||||||40
1651835440000|2022-05-06 11:10:40|5046|5045|5047|5046|5047|5046|5046|5045|2698
1651835450000|2022-05-06 11:10:50|5046|5045|5047|5046|5047|5046|5046|5045|1535
1651835460000|2022-05-06 11:11:00|5046|5045|5046|5045|5047|5045|5046|5045|1480
1651835470000|2022-05-06 11:11:10|5047|5046|5047|5046|5047|5046|5046|5045|2154
1651835480000|2022-05-06 11:11:20|5046|5045|5046|5045|5047|5046|5046|5044|3345
1651835490000|2022-05-06 11:11:30|5047|5046|5047|5046|5047|5046|5047|5046|0
1651835500000|2022-05-06 11:11:40|||||||||250
1651835510000|2022-05-06 11:11:50|||||||||198
1651835520000|2022-05-06 11:12:00|5046|5045|5046|5044|5046|5045|5046|5044|907
1651835530000|2022-05-06 11:12:10|5047|5045|5047|5046|5047|5046|5047|5045|368
1651835540000|2022-05-06 11:12:20|5046|5045|5046|5045|5047|5046|5046|5045|568
1651835560000|2022-05-06 11:12:40|5045|5044|5045|5044|5045|5044|5044|5043|2081
1651835570000|2022-05-06 11:12:50|5046|5045|5045|5044|5046|5045|5045|5044|149
1651835590000|2022-05-06 11:13:10|5044|5043|5046|5044|5046|5044|5044|5043|1041
1651835600000|2022-05-06 11:13:20|5045|5043|5045|5044|5046|5045|5045|5043|1656
1651835610000|2022-05-06 11:13:30|5046|5045|5046|5045|5046|5045|5046|5044|116
1651835620000|2022-05-06 11:13:40|5045|5044|5046|5045|5047|5045|5045|5044|2398
1651835630000|2022-05-06 11:13:50|||||||||20
1651835640000|2022-05-06 11:14:00|5047|5046|5046|5045|5047|5046|5046|5045|1273
1651835650000|2022-05-06 11:14:10|||||||||20
1651835660000|2022-05-06 11:14:20|5047|5046|5047|5046|5047|5046|5047|5046|360
1651835670000|2022-05-06 11:14:30|5048|5047|5048|5047|5048|5047|5047|5047|3573
1651835680000|2022-05-06 11:14:40|||||||||2399
1651835690000|2022-05-06 11:14:50|||||||||1012
1651835700000|2022-05-06 11:15:00|5049||5048||5049||5048||2520
1651835710000|2022-05-06 11:15:10|||||||||213
1651835720000|2022-05-06 11:15:20|5047|5046|5047|5046|5047|5046|5047|5045|2948
1651835730000|2022-05-06 11:15:30|5048|5047|5047|5046|5048|5047|5047|5046|1242
1651835740000|2022-05-06 11:15:40|5048|5047|5048|5046|5048|5047|5048|5046|324
1651835750000|2022-05-06 11:15:50||5047||5047||5047||5047|243
1651835760000|2022-05-06 11:16:00|5047|5046|5048|5047|5048|5047|5047|5046|2808
1651835770000|2022-05-06 11:16:10|5047|5046|5048|5047|5048|5047|5047|5046|1940
1651835780000|2022-05-06 11:16:20|5049||5048||5049||5048||1465
1651835790000|2022-05-06 11:16:30|5047|5046|5047|5046|5048|5047|5047|5046|1304
1651835800000|2022-05-06 11:16:40|5048|5047|5048|5047|5048|5047|5048|5047|325
1651835810000|2022-05-06 11:16:50|5049||5048||5049||5048||2671
1651835820000|2022-05-06 11:17:00||5046||5047||5047||5046|365
1651835830000|2022-05-06 11:17:10||5046||5046||5046||5046|0
1651835840000|2022-05-06 11:17:20|5047|5047|5048|5046|5048|5047|5047|5046|527
1651835850000|2022-05-06 11:17:30|5047||5047||5047||5047||0
1651835860000|2022-05-06 11:17:40|5046|5045|5047|5046|5047|5046|5046|5045|1847
1651835870000|2022-05-06 11:17:50|||||||||65
1651835880000|2022-05-06 11:18:00|5048|5047|5047|5046|5048|5047|5047|5046|788
1651835900000|2022-05-06 11:18:20|5046|5045|5047|5046|5047|5046|5046|5045|1179
1651835910000|2022-05-06 11:18:30|5046|5045|5046|5045|5047|5045|5046|5045|3260
1651835920000|2022-05-06 11:18:40|5047|5046|5048|5047|5048|5047|5047|5046|383
1651835940000|2022-05-06 11:19:00|5049|5048|5047|5046|5049|5048|5047|5046|2041
1651835950000|2022-05-06 11:19:10|5048|5047|5048|5047|5048|5047|5048|5046|211
1651835960000|2022-05-06 11:19:20|||||||||1
1651835970000|2022-05-06 11:19:30|5047|5046|5048|5047|5048|5047|5047|5046|513
1651835980000|2022-05-06 11:19:40|5047|5046|5048|5047|5048|5047|5047|5046|1044
1651835990000|2022-05-06 11:19:50|5047|5046|5045|5043|5047|5046|5043|5042|7730
1651836000000|2022-05-06 11:20:00|5046|5044|5044|5043|5046|5044|5044|5043|1765
1651836020000|2022-05-06 11:20:20|5045|5044|5046|5045|5046|5045|5044|5043|734
1651836040000|2022-05-06 11:20:40|5045|5044|5045|5044|5046|5045|5045|5044|2428
1651836060000|2022-05-06 11:21:00|5046|5045|5046|5045|5046|5045|5045|5045|154
1651836070000|2022-05-06 11:21:10|5047|5046|5046|5045|5047|5046|5046|5045|861
1651836080000|2022-05-06 11:21:20|5047|5046|5047|5046|5047|5046|5047|5046|172
1651836090000|2022-05-06 11:21:30|5046|5045|5047|5045|5047|5046|5046|5045|0
1651836100000|2022-05-06 11:21:40||5046||5046||5046||5046|0
1651836110000|2022-05-06 11:21:50|5046|5045|5047|5045|5047|5046|5046|5045|1310
1651836120000|2022-05-06 11:22:00|5046|5044|5045|5044|5047|5044|5045|5044|773
1651836130000|2022-05-06 11:22:10|5044|5043|5045|5044|5045|5044|5044|5043|2876
1651836140000|2022-05-06 11:22:20|5044|5043|5044|5042|5044|5043|5044|5042|1214
1651836150000|2022-05-06 11:22:30|5043|5041|5041|5040|5043|5041|5041|5040|1219
1651836160000|2022-05-06 11:22:40|5042|5041|5041|5039|5042|5041|5040|5039|3726
1651836170000|2022-05-06 11:22:50|5042|5040|5041|5040|5042|5041|5041|5039|1286
1651836180000|2022-05-06 11:23:00|5040|5039|5039|5038|5040|5039|5039|5038|1491
1651836190000|2022-05-06 11:23:10|5040|5039|5041|5039|5041|5040|5040|5039|18
1651836200000|2022-05-06 11:23:20||5040||5040||5040||5039|0
1651836210000|2022-05-06 11:23:30|5042|5041|5042|5041|5042|5041|5041|5040|71
1651836220000|2022-05-06 11:23:40|5043|5042|5041|5040|5043|5042|5041|5040|598
1651836230000|2022-05-06 11:23:50|5042|5041|5041|5040|5042|5041|5041|5040|644
1651836240000|2022-05-06 11:24:00|5040|5039|5040|5039|5040|5040|5040|5039|1437
1651836250000|2022-05-06 11:24:10|5039|5038|5040|5039|5040|5039|5039|5038|460
1651836260000|2022-05-06 11:24:20|5041|5040|5042|5041|5042|5041|5041|5039|1052
1651836270000|2022-05-06 11:24:30|5043|5042|5044|5043|5044|5043|5042|5041|272
1651836280000|2022-05-06 11:24:40|5043|5042|5044|5042|5044|5042|5043|5042|0
1651836290000|2022-05-06 11:24:50|5043|5043|5044|5043|5044|5043|5043|5043|48
1651836300000|2022-05-06 11:25:00|5045|5044|5043|5042|5045|5044|5043|5042|2612
1651836310000|2022-05-06 11:25:10|5044|5043|5044|5043|5045|5043|5044|5042|1579
1651836320000|2022-05-06 11:25:20|5045|5044|5046|5045|5046|5045|5044|5044|1086
1651836330000|2022-05-06 11:25:30|5045|5044|5046|5044|5046|5044|5044|5043|1056
1651836340000|2022-05-06 11:25:40|5045|5045|5044|5043|5045|5045|5044|5042|1218
1651836350000|2022-05-06 11:25:50|||||||||332
1651836360000|2022-05-06 11:26:00|5045|5044|5045|5044|5045|5044|5044|5044|7
1651836370000|2022-05-06 11:26:10|5046|5043|5046|5045|5046|5045|5045|5043|1717
1651836380000|2022-05-06 11:26:20|||||||||43
1651836390000|2022-05-06 11:26:30|5047|5046|5048|5047|5048|5047|5046|5046|15665
1651836400000|2022-05-06 11:26:40|5049|5048|5049|5048|5049|5048|5048|5047|2513
1651836410000|2022-05-06 11:26:50|5048|5047|5049|5048|5049|5048|5048|5047|1947
1651836420000|2022-05-06 11:27:00|5048|5047|5048|5047|5049|5047|5048|5047|289
1651836430000|2022-05-06 11:27:10|||||||||230
1651836440000|2022-05-06 11:27:20|||||||||43
1651836450000|2022-05-06 11:27:30|5049|5048|5048|5047|5049|5048|5048|5047|1026
1651836470000|2022-05-06 11:27:50|5049|5048|5049|5048|5049|5048|5049|5047|16
1651836480000|2022-05-06 11:28:00|5050|5049|5050|5049|5050|5049|5050|5049|2379
1651836490000|2022-05-06 11:28:10|||||||||110
1651836500000|2022-05-06 11:28:20|5051|5050|5053|5051|5053|5052|5050|5050|23460
1651836510000|2022-05-06 11:28:30|5052||5052||5052||5052||1633
1651836520000|2022-05-06 11:28:40|5051|5050|5052|5051|5052|5051|5051|5050|488
1651836530000|2022-05-06 11:28:50|5053||5052||5053||5052||0
1651836540000|2022-05-06 11:29:00|5051|5050|5051|5050|5051|5050|5051|5050|1377
1651836550000|2022-05-06 11:29:10|5052|5051|5051|5050|5052|5051|5051|5050|32
1651836560000|2022-05-06 11:29:20|5052|5051|5052|5051|5053|5051|5052|5051|4333
1651836570000|2022-05-06 11:29:30|||||||||300
1651836580000|2022-05-06 11:29:40|||||||||38
1651836590000|2022-05-06 11:29:50|5051|5050|5052|5051|5052|5051|5051|5050|2672
1651836600000|2022-05-06 11:30:00|5051|5050|5051|5050|5052|5051|5051|5049|1057
1651836610000|2022-05-06 11:30:10|5050|5049|5049|5048|5051|5049|5049|5048|946
1651836620000|2022-05-06 11:30:20|5048|5047|5047|5046|5048|5047|5047|5046|2349
1651836630000|2022-05-06 11:30:30|||||||||400
1651836640000|2022-05-06 11:30:40|5048|5047|5048|5047|5048|5047|5048|5047|3836
1651836650000|2022-05-06 11:30:50|5047|5046|5047|5046|5047|5046|5045|5044|1793
1651836660000|2022-05-06 11:31:00|5046|5045|5048|5047|5048|5047|5046|5045|695
1651836670000|2022-05-06 11:31:10|5047|5046|5049|5048|5049|5048|5047|5046|1489
1651836680000|2022-05-06 11:31:20|||||||||103
1651836690000|2022-05-06 11:31:30||5047||5048||5048||5047|600
1651836700000|2022-05-06 11:31:40|5048|5047|5049|5048|5049|5048|5048|5047|1012
1651836710000|2022-05-06 11:31:50|5048|5047|5048|5047|5049|5048|5048|5047|400
1651836720000|2022-05-06 11:32:00|5049|5048|5050|5049|5050|5049|5048|5048|76
1651836730000|2022-05-06 11:32:10|5049|5048|5050|5049|5050|5049|5049|5048|604
1651836740000|2022-05-06 11:32:20|||||||||1
1651836750000|2022-05-06 11:32:30|5051|5050|5051|5050|5051|5050|5051|5050|70
1651836760000|2022-05-06 11:32:40|5052|5051|5052|5051|5052|5051|5051|5050|468
1651836770000|2022-05-06 11:32:50|5051|5050|5051|5050|5052|5051|5051|5050|818
1651836780000|2022-05-06 11:33:00|5052|5051|5052|5051|5052|5051|5051|5050|37
1651836790000|2022-05-06 11:33:10|5051|5050|5052|5051|5052|5051|5051|5050|857
1651836800000|2022-05-06 11:33:20|5051|5050|5051|5050|5052|5051|5051|5050|498
1651836810000|2022-05-06 11:33:30|5050|5049|5050|5049|5050|5049|5050|5049|0
1651836820000|2022-05-06 11:33:40|5051||5050||5051||5050||103
1651836840000|2022-05-06 11:34:00|||||||||15
1651836850000|2022-05-06 11:34:10|5051|5050|5052|5051|5052|5051|5051|5050|528
1651836860000|2022-05-06 11:34:20|||||||||20
1651836870000|2022-05-06 11:34:30|5053||5052||5053||5052||1443
1651836880000|2022-05-06 11:34:40|5051|5050|5051|5050|5051|5050|5051|5050|1182
1651836890000|2022-05-06 11:34:50|5052|5051|5051|5050|5052|5051|5051|5050|2230
1651836900000|2022-05-06 11:35:00|5052|5051|5052|5051|5052|5051|5052|5051|152
1651836910000|2022-05-06 11:35:10|5053|5052|5051|5050|5053|5052|5051|5050|10700
1651836930000|2022-05-06 11:35:30|5050|5049|5051|5050|5051|5050|5049|5048|3107
1651836940000|2022-05-06 11:35:40|5050|5049|5050|5049|5050|5050|5050|5049|1239
1651836950000|2022-05-06 11:35:50|5049|5048|5049|5047|5049|5048|5048|5047|329
1651836960000|2022-05-06 11:36:00|5048|5048|5049|5048|5049|5048|5048|5048|159
1651836970000|2022-05-06 11:36:10|5050|5049|5049|5048|5050|5049|5049|5048|179
1651836980000|2022-05-06 11:36:20|5050|5049|5050|5049|5050|5049|5050|5049|592
1651836990000|2022-05-06 11:36:30|5051|5050|5051|5049|5051|5050|5051|5049|631
1651837000000|2022-05-06 11:36:40|5050||5050||5050||5050||0
1651837010000|2022-05-06 11:36:50|||||||||400
1651837020000|2022-05-06 11:37:00|||||||||96
1651837040000|2022-05-06 11:37:20|5049|5048|5049|5048|5050|5049|5049|5048|3053
1651837050000|2022-05-06 11:37:30|5050|5049|5051|5050|5051|5050|5050|5049|346
1651837060000|2022-05-06 11:37:40|5052|5051|5052|5050|5052|5051|5052|5050|0
1651837070000|2022-05-06 11:37:50|5051|5051|5052|5051|5052|5051|5051|5050|121
1651837090000|2022-05-06 11:38:10|5051|5050|5051|5050|5052|5051|5051|5050|2750
1651837100000|2022-05-06 11:38:20|5052|5051|5052|5051|5052|5051|5052|5051|34
1651837120000|2022-05-06 11:38:40|5053|5052|5053|5052|5053|5052|5053|5051|2680
1651837130000|2022-05-06 11:38:50|5054|5053|5053|5052|5054|5053|5052|5051|6761
1651837140000|2022-05-06 11:39:00|5054|5053|5054|5053|5054|5053|5053|5053|1246
1651837160000|2022-05-06 11:39:20|5055|5054|5055|5054|5055|5054|5055|5054|512
1651837170000|2022-05-06 11:39:30|||||||||300
1651837180000|2022-05-06 11:39:40|||||||||206
1651837190000|2022-05-06 11:39:50|5056|5055|5056|5055|5056|5055|5056|5055|530
1651837200000|2022-05-06 11:40:00|||||||||197
1651837210000|2022-05-06 11:40:10|5055|5054|5055|5054|5055|5054|5055|5054|2505
1651837230000|2022-05-06 11:40:30|5056|5055|5057|5055|5057|5056|5056|5055|3434
1651837240000|2022-05-06 11:40:40|5056||5056||5057||5056||539
1651837250000|2022-05-06 11:40:50|5057|5056|5057|5056|5057|5056|5057|5056|164
1651837270000|2022-05-06 11:41:10|5058|5057|5058|5057|5058|5057|5057|5057|5507
1651837280000|2022-05-06 11:41:20|5057|5056|5058|5057|5058|5057|5057|5056|2001
1651837290000|2022-05-06 11:41:30|5057|5056|5056|5055|5058|5056|5056|5055|3544
1651837320000|2022-05-06 11:42:00|5057||5057||5057||5056||316
1651837330000|2022-05-06 11:42:10|5056||5056||5056||5056||330
1651837340000|2022-05-06 11:42:20|5057||5056||5057||5056||0
1651837360000|2022-05-06 11:42:40|||||||||8
1651837370000|2022-05-06 11:42:50|||||||||50
1651837380000|2022-05-06 11:43:00|||||||||16
1651837400000|2022-05-06 11:43:20|||||||||5
1651837410000|2022-05-06 11:43:30|||||||||343
1651837420000|2022-05-06 11:43:40|||||||||795
1651837430000|2022-05-06 11:43:50|||||||||30
1651837450000|2022-05-06 11:44:10|5057|5056|5058|5057|5058|5057|5057|5055|4654
1651837460000|2022-05-06 11:44:20|5059|5058|5058|5057|5059|5058|5058|5057|2503
1651837470000|2022-05-06 11:44:30|||||||||65
1651837480000|2022-05-06 11:44:40|5059||5059||5059||5058||86
1651837490000|2022-05-06 11:44:50|||||||||10
1651837500000|2022-05-06 11:45:00|5058|5058|5058|5057|5058|5058|5058|5056|3608
1651837510000|2022-05-06 11:45:10|5057|5056|5056|5055|5057|5056|5056|5055|3121
1651837520000|2022-05-06 11:45:20|5055|5054|5055|5054|5055|5054|5055|5054|364
1651837530000|2022-05-06 11:45:30|||||||||333
1651837550000|2022-05-06 11:45:50|5056|5055|5058|5057|5058|5057|5056|5055|922
1651837560000|2022-05-06 11:46:00|5059||5058||5059||5058||6
1651837570000|2022-05-06 11:46:10|5059|5058|5059|5058|5059|5058|5059|5058|244
1651837580000|2022-05-06 11:46:20|5060|5059|5059|5058|5060|5059|5059|5058|1327
1651837590000|2022-05-06 11:46:30|||||||||41
1651837600000|2022-05-06 11:46:40|||||||||1
1651837610000|2022-05-06 11:46:50|5058|5057|5059|5058|5059|5058|5058|5057|2486
1651837620000|2022-05-06 11:47:00|5060|5059|5059|5058|5060|5059|5059|5058|2338
1651837640000|2022-05-06 11:47:20|5060||5059||5060||5059||610
1651837650000|2022-05-06 11:47:30|5058|5057|5056|5055|5058|5057|5056|5055|4959
1651837670000|2022-05-06 11:47:50|5057|5056|5056|5055|5057|5056|5056|5055|816
1651837680000|2022-05-06 11:48:00|5057|5056|5054|5053|5057|5056|5054|5053|1977
1651837690000|2022-05-06 11:48:10|5055||5054||5055||5054||46
1651837700000|2022-05-06 11:48:20|5055|5054|5056|5054|5056|5055|5055|5054|78
1651837710000|2022-05-06 11:48:30|5055||5055||5055||5055||52
1651837720000|2022-05-06 11:48:40|5056|5055|5056|5055|5056|5055|5056|5054|513
1651837730000|2022-05-06 11:48:50|5057|5056|5056|5055|5057|5056|5056|5055|646
1651837740000|2022-05-06 11:49:00|||||||||20
1651837750000|2022-05-06 11:49:10|||||||||98
1651837760000|2022-05-06 11:49:20|5057|5056|5056|5055|5057|5056|5055|5053|6097
1651837770000|2022-05-06 11:49:30|5057|5054|5054|5053|5057|5054|5054|5053|1699
1651837780000|2022-05-06 11:49:40|5055|5054|5054|5053|5055|5054|5054|5053|99
1651837790000|2022-05-06 11:49:50|5053|5052|5054|5053|5055|5054|5053|5052|631
1651837810000|2022-05-06 11:50:10|5053|5052|5052|5051|5053|5053|5052|5051|3534
1651837820000|2022-05-06 11:50:20||5050||5050||5051||5050|375
1651837830000|2022-05-06 11:50:30|5053|5051|5052|5051|5053|5052|5052|5051|4791
1651837840000|2022-05-06 11:50:40|5051|5050|5049|5048|5051|5050|5049|5048|2024
1651837850000|2022-05-06 11:50:50|5050|5049|5050|5049|5050|5049|5050|5048|399
1651837860000|2022-05-06 11:51:00|5051|5050|5051|5050|5051|5050|5051|5049|225
1651837870000|2022-05-06 11:51:10|5050|5049|5050|5049|5050|5049|5050|5049|324
1651837880000|2022-05-06 11:51:20|5051|5050|5053|5052|5053|5052|5051|5050|837
1651837890000|2022-05-06 11:51:30|5052|5051|5053|5051|5053|5052|5052|5050|2655
1651837900000|2022-05-06 11:51:40|5052|5052|5052|5051|5052|5052|5052|5051|0
1651837910000|2022-05-06 11:51:50|5053|5052|5052|5051|5053|5052|5052|5051|430
1651837930000|2022-05-06 11:52:10|5053|5052|5052|5051|5053|5052|5052|5051|90
1651837940000|2022-05-06 11:52:20|||||||||302
1651837950000|2022-05-06 11:52:30|5053|5052|5053|5052|5053|5052|5053|5052|366
1651837960000|2022-05-06 11:52:40|5054|5053|5055|5053|5056|5055|5054|5053|1743
1651837970000|2022-05-06 11:52:50|5054||5054||5055||5054||0
1651837980000|2022-05-06 11:53:00|5055||5054||5055||5054||200
1651837990000|2022-05-06 11:53:10|5053|5052|5055|5054|5055|5054|5053|5052|1666
1651838000000|2022-05-06 11:53:20|5056|5055|5055|5054|5056|5055|5055|5054|141
1651838010000|2022-05-06 11:53:30|||||||||66
1651838020000|2022-05-06 11:53:40|5056|5055|5056|5055|5056|5055|5055|5054|569
1651838030000|2022-05-06 11:53:50|5057|5056|5056|5055|5057|5056|5056|5055|266
1651838050000|2022-05-06 11:54:10|5057|5056|5057|5056|5057|5056|5057|5055|71
1651838060000|2022-05-06 11:54:20|5058|5057|5058|5057|5058|5057|5057|5056|1939
1651838070000|2022-05-06 11:54:30|5059|5058|5059|5058|5059|5058|5059|5058|1
1651838090000|2022-05-06 11:54:50|||||||||57
1651838100000|2022-05-06 11:55:00|||||||||1
1651838120000|2022-05-06 11:55:20|5060|5059|5060|5059|5060|5059|5060|5058|4230
1651838130000|2022-05-06 11:55:30|5059|5058|5059|5057|5059|5058|5058|5057|3948
1651838140000|2022-05-06 11:55:40|5058||5058||5059||5058||0
1651838150000|2022-05-06 11:55:50|||||||||239
1651838170000|2022-05-06 11:56:10|5059|5056|5060|5059|5060|5059|5059|5056|2679
1651838180000|2022-05-06 11:56:20|5059|5058|5059|5057|5059|5058|5059|5057|860
1651838190000|2022-05-06 11:56:30|5058|5058|5059|5058|5060|5059|5058|5058|284
1651838200000|2022-05-06 11:56:40|5060|5059|5060|5059|5060|5059|5060|5059|901
1651838220000|2022-05-06 11:57:00|||||||||175
1651838230000|2022-05-06 11:57:10|||||||||351
1651838250000|2022-05-06 11:57:30||5058||5059||5059||5058|1744
1651838260000|2022-05-06 11:57:40|5059|5058|5058|5057|5059|5059|5058|5057|2420
1651838270000|2022-05-06 11:57:50|5059|5058|5059|5058|5059|5058|5059|5058|267
1651838280000|2022-05-06 11:58:00|||||||||50
1651838290000|2022-05-06 11:58:10|5060|5059|5060|5059|5060|5059|5060|5058|418
1651838310000|2022-05-06 11:58:30|||||||||253
1651838320000|2022-05-06 11:58:40|5059|5058|5059|5058|5059|5058|5059|5058|1680
1651838330000|2022-05-06 11:58:50|||||||||388
1651838340000|2022-05-06 11:59:00|5060|5059|5060|5059|5060|5059|5060|5059|2279
1651838350000|2022-05-06 11:59:10|5061|5060|5062|5061|5062|5061|5061|5060|2069
1651838360000|2022-05-06 11:59:20|||||||||176
1651838370000|2022-05-06 11:59:30|||||||||700
1651838380000|2022-05-06 11:59:40|5063|5062|5063|5061|5063|5062|5063|5061|386
1651838390000|2022-05-06 11:59:50||5062||5062||5062||5062|118
1651838400000|2022-05-06 12:00:00|5062|5061|5063|5061|5063|5062|5062|5061|2493
1651838410000|2022-05-06 12:00:10|5062||5062||5062||5062||0
1651838420000|2022-05-06 12:00:20|||||||||6
1651838430000|2022-05-06 12:00:30|5063|5062|5063|5062|5063|5062|5063|5061|340
1651838440000|2022-05-06 12:00:40|5064|5061|5062|5061|5064|5061|5062|5061|3542
1651838450000|2022-05-06 12:00:50|5061|5060|5061|5060|5061|5060|5061|5059|2017
1651838460000|2022-05-06 12:01:00|5062|5061|5062|5061|5062|5061|5062|5061|487
1651838470000|2022-05-06 12:01:10|5063|5062|5063|5062|5063|5062|5063|5062|77
1651838490000|2022-05-06 12:01:30|||||||||1106
1651838500000|2022-05-06 12:01:40|||||||||308
1651838510000|2022-05-06 12:01:50|5062|5061|5062|5061|5062|5061|5062|5061|1110
1651838520000|2022-05-06 12:02:00|5061|5060|5062|5061|5062|5061|5061|5060|2338
1651838530000|2022-05-06 12:02:10|5063|5062|5063|5062|5064|5062|5063|5062|378
1651838540000|2022-05-06 12:02:20|5064|5063|5064|5063|5064|5063|5064|5063|578
1651838550000|2022-05-06 12:02:30|5063|5062|5063|5062|5064|5062|5063|5062|2006
1651838560000|2022-05-06 12:02:40|5064|5063|5063|5062|5064|5063|5063|5062|347
1651838570000|2022-05-06 12:02:50|5062|5061|5062|5061|5062|5062|5062|5061|2366
1651838580000|2022-05-06 12:03:00|5061|5060|5062|5061|5062|5061|5061|5060|748
1651838590000|2022-05-06 12:03:10|5063|5062|5063|5062|5063|5062|5062|5061|662
1651838620000|2022-05-06 12:03:40|5064|5063|5064|5063|5064|5063|5064|5063|1164
1651838630000|2022-05-06 12:03:50|5063|5062|5063|5062|5063|5063|5063|5062|2455
1651838640000|2022-05-06 12:04:00|5064|5063|5062|5061|5064|5063|5062|5061|4928
1651838650000|2022-05-06 12:04:10|||||||||359
1651838660000|2022-05-06 12:04:20|5061|5060|5062|5060|5062|5060|5061|5060|579
1651838670000|2022-05-06 12:04:30|5061|5061|5062|5060|5062|5061|5061|5060|396
1651838680000|2022-05-06 12:04:40|5061|5059|5060|5059|5061|5059|5060|5059|1088
1651838690000|2022-05-06 12:04:50|5061|5060|5061|5060|5061|5060|5061|5059|1294
1651838700000|2022-05-06 12:05:00|5062|5061|5063|5061|5063|5062|5062|5061|2484
1651838710000|2022-05-06 12:05:10||5062||5062||5062||5062|0
1651838720000|2022-05-06 12:05:20|5064|5063|5065|5064|5065|5064|5064|5063|2847
1651838730000|2022-05-06 12:05:30|5064|5063|5064|5063|5064|5063|5064|5063|622
1651838740000|2022-05-06 12:05:40|5065|5064|5067|5065|5067|5066|5065|5064|2797
1651838750000|2022-05-06 12:05:50|5066||5067||5067||5066||758
1651838760000|2022-05-06 12:06:00|5068|5066|5068|5067|5068|5067|5068|5066|1186
1651838770000|2022-05-06 12:06:10|5069|5068|5069|5068|5069|5068|5069|5068|1757
1651838780000|2022-05-06 12:06:20|5070|5069|5070|5069|5070|5069|5069|5068|5753
1651838790000|2022-05-06 12:06:30|5069|5068|5070|5069|5070|5069|5069|5068|1227
1651838800000|2022-05-06 12:06:40|||||||||1596
1651838810000|2022-05-06 12:06:50|5069|5068|5069|5068|5069|5069|5069|5068|1754
1651838820000|2022-05-06 12:07:00|5070|5069|5070|5069|5070|5069|5069|5069|2000
1651838830000|2022-05-06 12:07:10|5071|5070|5072|5071|5072|5071|5071|5070|7097
1651838840000|2022-05-06 12:07:20||5070||5071||5071||5070|760
1651838850000|2022-05-06 12:07:30|5071|5070|5071|5069|5071|5070|5071|5069|3114
1651838860000|2022-05-06 12:07:40|5072|5070|5073|5072|5073|5072|5071|5070|1412
1651838870000|2022-05-06 12:07:50|5074||5073||5074||5073||0
1651838880000|2022-05-06 12:08:00|5074|5073|5073|5072|5074|5073|5073|5072|2292
1651838890000|2022-05-06 12:08:10|5074|5073|5075|5074|5076|5074|5074|5073|2525
1651838910000|2022-05-06 12:08:30|5076|5075|5077|5075|5077|5076|5076|5075|1622
1651838920000|2022-05-06 12:08:40|5076||5076||5077||5076||0
1651838930000|2022-05-06 12:08:50|5077|5076|5077|5076|5077|5076|5076|5075|2343
1651838940000|2022-05-06 12:09:00|5078|5077|5078|5077|5079|5077|5078|5077|913
1651838950000|2022-05-06 12:09:10|5077|5076|5078|5076|5078|5077|5077|5076|2250
1651838960000|2022-05-06 12:09:20|5077||5077||5077||5077||50
1651838970000|2022-05-06 12:09:30|5076|5075|5076|5075|5077|5076|5076|5075|2011
1651838980000|2022-05-06 12:09:40|5077||5076||5077||5076||399
1651838990000|2022-05-06 12:09:50|5075|5074|5075|5074|5076|5075|5075|5074|1162
1651839000000|2022-05-06 12:10:00|5076|5075|5074|5073|5076|5075|5074|5073|1852
1651839030000|2022-05-06 12:10:30|5075|5074|5077|5075|5077|5075|5075|5074|1295
1651839040000|2022-05-06 12:10:40||5076||5076||5076||5076|0
1651839060000|2022-05-06 12:11:00|5076|5075|5077|5076|5077|5076|5076|5075|949
1651839070000|2022-05-06 12:11:10|5078|5077|5079|5077|5079|5078|5078|5077|1277
1651839080000|2022-05-06 12:11:20|5078|5078|5079|5077|5079|5078|5078|5077|875
1651839090000|2022-05-06 12:11:30|5078||5079||5079||5078||0
1651839100000|2022-05-06 12:11:40|5080|5078|5081|5080|5081|5080|5080|5078|8690
1651839110000|2022-05-06 12:11:50|5082|5081|5082|5081|5083|5082|5082|5080|1746
1651839120000|2022-05-06 12:12:00|5083|5082|5083|5082|5085|5083|5083|5082|2609
1651839130000|2022-05-06 12:12:10|5084|5083|5084|5083|5085|5084|5084|5083|964
1651839140000|2022-05-06 12:12:20|5085|5084|5084|5083|5085|5084|5084|5083|1166
1651839150000|2022-05-06 12:12:30|5083|5082|5083|5082|5083|5082|5082|5081|3244
1651839160000|2022-05-06 12:12:40|5082|5081|5084|5082|5085|5083|5082|5081|4824
1651839170000|2022-05-06 12:12:50|5083||5084||5084||5083||187
1651839180000|2022-05-06 12:13:00|5083|5083|5083|5082|5083|5083|5083|5082|150
1651839190000|2022-05-06 12:13:10|5082|5081|5082|5081|5083|5081|5082|5081|1382
1651839200000|2022-05-06 12:13:20|5083|5080|5082|5081|5083|5081|5081|5080|2248
1651839210000|2022-05-06 12:13:30|5084|5082|5084|5082|5085|5083|5082|5081|4364
1651839220000|2022-05-06 12:13:40|5083|5081|5083|5081|5083|5082|5083|5081|2633
1651839230000|2022-05-06 12:13:50||5082||5082||5082||5082|10
1651839250000|2022-05-06 12:14:10|5082|5081|5083|5081|5083|5082|5082|5081|1257
1651839260000|2022-05-06 12:14:20|5082||5082||5082||5082||0
1651839270000|2022-05-06 12:14:30|5081|5080|5080|5079|5081|5081|5080|5079|3861
1651839280000|2022-05-06 12:14:40|5081|5080|5081|5080|5081|5080|5081|5080|307
1651839290000|2022-05-06 12:14:50|5082|5079|5079|5078|5082|5080|5079|5078|4027
1651839300000|2022-05-06 12:15:00|5078|5077|5077|5076|5079|5078|5077|5076|1526
1651839310000|2022-05-06 12:15:10|5078||5077||5078||5077||1
1651839320000|2022-05-06 12:15:20|5076|5075|5077|5075|5077|5076|5076|5075|1370
1651839330000|2022-05-06 12:15:30|5076|5074|5074|5072|5076|5074|5073|5072|2047
1651839340000|2022-05-06 12:15:40|5073|5073|5075|5073|5075|5074|5073|5072|677
1651839350000|2022-05-06 12:15:50|5074|5072|5074|5073|5074|5073|5073|5072|1102
1651839360000|2022-05-06 12:16:00|5073|5072|5073|5072|5073|5072|5073|5072|558
1651839370000|2022-05-06 12:16:10|5074|5073|5075|5073|5075|5074|5073|5072|2877
1651839380000|2022-05-06 12:16:20|5074|5074|5076|5074|5076|5075|5074|5073|3337
1651839390000|2022-05-06 12:16:30|5075|5073|5073|5072|5075|5073|5073|5072|747
1651839400000|2022-05-06 12:16:40|5074|5073|5073|5072|5074|5073|5073|5072|440
1651839410000|2022-05-06 12:16:50|5074|5073|5074|5073|5075|5074|5074|5073|996
1651839420000|2022-05-06 12:17:00|5073|5072|5073|5072|5074|5072|5073|5072|541
1651839440000|2022-05-06 12:17:20|||||||||6
1651839450000|2022-05-06 12:17:30|5074|5073|5074|5073|5074|5073|5073|5072|1085
1651839480000|2022-05-06 12:18:00|5075|5074|5075|5074|5076|5075|5075|5074|918
1651839490000|2022-05-06 12:18:10|5076|5075|5078|5076|5078|5076|5076|5075|102
1651839500000|2022-05-06 12:18:20|5077||5078||5078||5077||0
1651839510000|2022-05-06 12:18:30|5077||5077||5077||5077||0
1651839520000|2022-05-06 12:18:40|5078|5077|5078|5077|5078|5077|5078|5077|423
1651839530000|2022-05-06 12:18:50|5079|5078|5079|5077|5079|5078|5078|5077|1329
1651839540000|2022-05-06 12:19:00|5080|5078|5080|5078|5080|5079|5078|5077|1498
1651839550000|2022-05-06 12:19:10|5081|5079|5081|5080|5082|5080|5081|5079|394
1651839560000|2022-05-06 12:19:20|5080|5079|5081|5080|5081|5080|5080|5079|2184
1651839570000|2022-05-06 12:19:30|5082|5081|5081|5080|5082|5081|5081|5080|2445
1651839580000|2022-05-06 12:19:40|5080|5079|5080|5079|5081|5080|5080|5079|1593
1651839590000|2022-05-06 12:19:50|5079|5078|5079|5077|5079|5078|5078|5076|1751
1651839600000|2022-05-06 12:20:00|5078|5078|5079|5078|5079|5078|5078|5077|1274
1651839610000|2022-05-06 12:20:10|5078|5077|5078|5077|5079|5078|5077|5076|3771
1651839620000|2022-05-06 12:20:20|5077|5076|5077|5076|5077|5076|5076|5074|1158
1651839630000|2022-05-06 12:20:30|5078|5077|5078|5077|5078|5077|5078|5077|151
1651839640000|2022-05-06 12:20:40|||||||||9
1651839650000|2022-05-06 12:20:50|5079|5078|5080|5079|5080|5079|5079|5078|2570
1651839660000|2022-05-06 12:21:00|5081|5080|5081|5080|5081|5080|5081|5080|381
1651839670000|2022-05-06 12:21:10|5080|5079|5080|5079|5080|5079|5080|5079|1019
1651839680000|2022-05-06 12:21:20|5081|5080|5081|5080|5081|5080|5081|5080|373
1651839720000|2022-05-06 12:22:00|||||||||2
1651839750000|2022-05-06 12:22:30|5082|5081|5083|5081|5083|5081|5082|5081|950
1651839760000|2022-05-06 12:22:40|5082|5082|5083|5082|5083|5082|5082|5082|984
1651839770000|2022-05-06 12:22:50|5084|5083|5084|5083|5084|5083|5083|5083|521
1651839780000|2022-05-06 12:23:00|||||||||353
1651839790000|2022-05-06 12:23:10|5085|5084|5085|5083|5085|5084|5085|5083|139
1651839800000|2022-05-06 12:23:20|5084||5084||5084||5084||0
1651839810000|2022-05-06 12:23:30|||||||||703
1651839830000|2022-05-06 12:23:50|5083|5082|5083|5082|5084|5083|5083|5082|1691
1651839840000|2022-05-06 12:24:00|||||||||372
1651839900000|2022-05-06 12:25:00|5082|5081|5082|5080|5083|5082|5081|5080|6107
1651839910000|2022-05-06 12:25:10|5081|5079|5080|5079|5081|5079|5080|5079|1643
1651839920000|2022-05-06 12:25:20|5079|5078|5081|5080|5081|5080|5079|5078|2923
1651839930000|2022-05-06 12:25:30|5082|5081|5083|5082|5083|5082|5082|5081|866
1651839950000|2022-05-06 12:25:50|5082|5081|5081|5080|5083|5082|5081|5080|1903
1651839960000|2022-05-06 12:26:00|5082|5081|5082|5081|5082|5081|5082|5081|108
1651839970000|2022-05-06 12:26:10|5081|5080|5082|5081|5082|5081|5081|5080|1284
1651839980000|2022-05-06 12:26:20|5081|5080|5081|5080|5082|5080|5081|5080|729
1651839990000|2022-05-06 12:26:30|5082|5081|5080|5079|5082|5081|5080|5079|2722
1651840000000|2022-05-06 12:26:40|5079|5078|5079|5078|5080|5079|5079|5078|1162
1651840010000|2022-05-06 12:26:50|5078|5077|5078|5077|5078|5077|5078|5077|579
1651840020000|2022-05-06 12:27:00|5079||5078||5079||5078||1318
1651840030000|2022-05-06 12:27:10|5079|5076|5078|5077|5079|5077|5077|5076|4952
1651840040000|2022-05-06 12:27:20|5077|5076|5077|5076|5078|5076|5077|5076|535
1651840060000|2022-05-06 12:27:40|5078|5077|5077|5076|5078|5077|5077|5076|6190
1651840070000|2022-05-06 12:27:50|5078|5077|5075|5074|5078|5077|5075|5074|4047
1651840080000|2022-05-06 12:28:00|5074|5073|5073|5072|5074|5073|5073|5072|763
1651840090000|2022-05-06 12:28:10|5074|5073|5074|5073|5074|5073|5073|5073|662
1651840100000|2022-05-06 12:28:20|5075|5074|5075|5074|5076|5075|5074|5073|3305
1651840110000|2022-05-06 12:28:30|5074|5073|5074|5073|5074|5073|5074|5073|99
1651840120000|2022-05-06 12:28:40|||||||||20
1651840130000|2022-05-06 12:28:50|||||||||100
1651840140000|2022-05-06 12:29:00|||||||||2
1651840150000|2022-05-06 12:29:10|5075|5074|5075|5074|5075|5074|5075|5074|249
1651840160000|2022-05-06 12:29:20|||||||||165
1651840170000|2022-05-06 12:29:30|||||||||36
1651840180000|2022-05-06 12:29:40|5076||5075||5076||5075||1652
1651840190000|2022-05-06 12:29:50|5074|5073|5075|5074|5075|5074|5074|5073|2162
1651840200000|2022-05-06 12:30:00|5074|5073|5077|5076|5077|5076|5074|5073|4404
1651840210000|2022-05-06 12:30:10|5078|5077|5074|5073|5080|5077|5074|5073|6301
1651840220000|2022-05-06 12:30:20|5073|5072|5065|5063|5073|5072|5063|5062|3746
1651840230000|2022-05-06 12:30:30|5066|5064|5073|5072|5074|5073|5066|5064|5986
1651840240000|2022-05-06 12:30:40|5072|5071|5071|5070|5072|5071|5070|5068|2763
1651840250000|2022-05-06 12:30:50|5070|5069|5074|5073|5074|5073|5069|5068|1580
1651840260000|2022-05-06 12:31:00|5075|5074|5073|5072|5076|5074|5071|5068|6698
1651840270000|2022-05-06 12:31:10|5074|5071|5078|5077|5079|5077|5074|5071|7810
1651840280000|2022-05-06 12:31:20|5079|5076|5076|5075|5079|5076|5075|5074|6476
1651840290000|2022-05-06 12:31:30|5077|5076|5075|5074|5079|5077|5075|5073|4887
1651840300000|2022-05-06 12:31:40|5074|5073|5072|5071|5075|5074|5072|5071|881
1651840310000|2022-05-06 12:31:50|5071|5070|5073|5071|5073|5071|5070|5068|9103
1651840320000|2022-05-06 12:32:00|5072|5072|5076|5075|5077|5075|5072|5071|2214
1651840330000|2022-05-06 12:32:10|5077|5074|5077|5076|5078|5076|5075|5074|1501
1651840340000|2022-05-06 12:32:20|5076|5075|5075|5074|5078|5076|5074|5072|5910
1651840350000|2022-05-06 12:32:30|5074|5073|5076|5075|5078|5076|5074|5073|1714
1651840360000|2022-05-06 12:32:40|5077|5076|5075|5074|5078|5076|5073|5072|9869
1651840370000|2022-05-06 12:32:50|5074|5073|5076|5075|5077|5075|5074|5073|4576
1651840380000|2022-05-06 12:33:00|5075|5074|5074|5073|5076|5074|5074|5073|764
1651840390000|2022-05-06 12:33:10|5075|5074|5074|5073|5075|5074|5074|5073|1296
1651840400000|2022-05-06 12:33:20|5075|5074|5078|5077|5078|5077|5075|5074|1905
1651840410000|2022-05-06 12:33:30|5077|5076|5078|5076|5078|5077|5077|5076|1446
1651840420000|2022-05-06 12:33:40|5079|5077|5078|5077|5079|5077|5078|5076|1938
1651840430000|2022-05-06 12:33:50||5076||5076||5077||5076|1073
1651840440000|2022-05-06 12:34:00||5077||5077||5077||5077|26
1651840450000|2022-05-06 12:34:10|5079||5078||5079||5078||1051
1651840460000|2022-05-06 12:34:20|5077|5076|5077|5076|5079|5077|5077|5076|3302
1651840470000|2022-05-06 12:34:30|||||||||50
1651840480000|2022-05-06 12:34:40|5078|5077|5078|5077|5079|5077|5078|5077|785
1651840490000|2022-05-06 12:34:50|5079||5078||5079||5078||1988
1651840500000|2022-05-06 12:35:00|5079||5078||5079||5078||1323
1651840510000|2022-05-06 12:35:10|5079||5078||5079||5078||1202
1651840520000|2022-05-06 12:35:20|5079|5078|5080|5079|5080|5079|5079|5078|3579
1651840530000|2022-05-06 12:35:30|5081|5080|5081|5080|5082|5080|5081|5080|2056
1651840540000|2022-05-06 12:35:40|5082|5081|5083|5082|5084|5083|5082|5081|4851
1651840550000|2022-05-06 12:35:50|5084||5084||5084||5083||0
1651840560000|2022-05-06 12:36:00|5083|5083|5085|5084|5085|5084|5083|5082|1568
1651840570000|2022-05-06 12:36:10|5084|5083|5085|5083|5085|5084|5084|5083|1617
1651840580000|2022-05-06 12:36:20|5084||5085||5085||5084||0
1651840590000|2022-05-06 12:36:30|5086|5084|5087|5086|5087|5086|5086|5084|4855
1651840600000|2022-05-06 12:36:40|5088|5087|5090|5089|5090|5089|5087|5087|7269
1651840610000|2022-05-06 12:36:50|5089|5088|5090|5088|5090|5088|5089|5088|4633
1651840620000|2022-05-06 12:37:00|||||||||9
1651840630000|2022-05-06 12:37:10|5091|5089|5093|5091|5093|5091|5090|5089|11042
1651840640000|2022-05-06 12:37:20|5092|5092|5094|5092|5094|5093|5092|5091|4001
1651840650000|2022-05-06 12:37:30||5093||5093||5093||5093|2
1651840660000|2022-05-06 12:37:40|5093|5092|5094|5093|5094|5093|5093|5092|1398
1651840670000|2022-05-06 12:37:50|||||||||104
1651840680000|2022-05-06 12:38:00|||||||||25
1651840690000|2022-05-06 12:38:10|||||||||411
1651840700000|2022-05-06 12:38:20|5093|5092|5095|5094|5095|5094|5093|5092|5716
1651840710000|2022-05-06 12:38:30|5096|5093|5096|5095|5096|5095|5095|5093|9225
1651840730000|2022-05-06 12:38:50|5097|5096|5097|5096|5098|5097|5096|5095|3342
1651840740000|2022-05-06 12:39:00|5098|5097|5098|5097|5098|5097|5097|5096|1778
1651840750000|2022-05-06 12:39:10|5099|5096|5099|5097|5099|5097|5099|5096|2607
1651840760000|2022-05-06 12:39:20|5098||5099||5099||5098||210
1651840770000|2022-05-06 12:39:30|5098|5096|5096|5095|5098|5096|5096|5095|5987
1651840780000|2022-05-06 12:39:40|5097||5096||5097||5096||640
1651840790000|2022-05-06 12:39:50|5097|5096|5096|5095|5097|5096|5096|5095|403
1651840800000|2022-05-06 12:40:00|5097|5096|5097|5096|5097|5096|5097|5096|2516
1651840810000|2022-05-06 12:40:10|5098|5097|5098|5096|5098|5097|5097|5096|3100
1651840820000|2022-05-06 12:40:20|5097|5095|5098|5097|5098|5097|5096|5095|2253
1651840830000|2022-05-06 12:40:30|5097|5096|5097|5096|5098|5096|5097|5096|1417
1651840840000|2022-05-06 12:40:40|||||||||9
1651840850000|2022-05-06 12:40:50|5098|5097|5098|5097|5098|5097|5097|5096|581
1651840860000|2022-05-06 12:41:00|5099|5098|5099|5098|5099|5098|5098|5097|4873
1651840870000|2022-05-06 12:41:10|5098|5097|5098|5097|5099|5098|5098|5097|5808
1651840880000|2022-05-06 12:41:20|5099|5098|5099|5098|5099|5098|5099|5098|78
1651840900000|2022-05-06 12:41:40|5098|5097|5099|5097|5099|5098|5096|5095|6945
1651840910000|2022-05-06 12:41:50|5098|5098|5098|5097|5099|5098|5098|5097|1913
1651840920000|2022-05-06 12:42:00|5099||5098||5099||5098||190
1651840930000|2022-05-06 12:42:10|5099|5098|5100|5099|5100|5099|5099|5098|9887
1651840940000|2022-05-06 12:42:20|5099|5098|5095|5094|5100|5098|5095|5093|8552
1651840950000|2022-05-06 12:42:30|5096|5095|5097|5095|5097|5095|5095|5095|278
1651840960000|2022-05-06 12:42:40|5098|5096|5097|5096|5098|5097|5097|5096|1596
1651840970000|2022-05-06 12:42:50|5098|5097|5095|5094|5098|5097|5095|5093|2177
1651840980000|2022-05-06 12:43:00|5096|5095|5093|5091|5096|5095|5093|5091|2880
1651840990000|2022-05-06 12:43:10|5092|5092|5092|5091|5092|5092|5091|5090|1328
1651841000000|2022-05-06 12:43:20|5093|5092|5095|5094|5095|5094|5092|5091|2171
1651841010000|2022-05-06 12:43:30|5096|5095|5095|5094|5097|5095|5095|5094|3179
1651841030000|2022-05-06 12:43:50|5096|5095|5096|5095|5096|5095|5095|5095|866
1651841040000|2022-05-06 12:44:00|5095|5094|5096|5095|5096|5095|5095|5093|8571
1651841050000|2022-05-06 12:44:10|5095|5094|5093|5092|5095|5095|5093|5091|1171
1651841060000|2022-05-06 12:44:20|5094|5091|5096|5094|5096|5094|5093|5091|1688
1651841070000|2022-05-06 12:44:30||5095||5095||5095||5095|19
1651841080000|2022-05-06 12:44:40|5097|5094|5095|5093|5097|5094|5094|5093|1137
1651841090000|2022-05-06 12:44:50||5094||5094||5094||5093|0
1651841100000|2022-05-06 12:45:00|5096|5095|5096|5095|5096|5095|5096|5095|426
1651841110000|2022-05-06 12:45:10|||||||||109
1651841120000|2022-05-06 12:45:20|5095|5094|5096|5095|5096|5095|5095|5094|6304
1651841130000|2022-05-06 12:45:30|5095|5094|5096|5095|5096|5095|5095|5094|2247
1651841150000|2022-05-06 12:45:50||5094||5095||5095||5094|458
1651841160000|2022-05-06 12:46:00|5095|5094|5096|5095|5096|5095|5095|5094|1778
1651841170000|2022-05-06 12:46:10|5097|5094|5096|5095|5097|5095|5095|5094|3358
1651841180000|2022-05-06 12:46:20|5097|5096|5098|5097|5098|5097|5097|5096|2764
1651841190000|2022-05-06 12:46:30|5097|5096|5097|5096|5098|5097|5097|5096|3878
1651841200000|2022-05-06 12:46:40|5098|5097|5098|5097|5098|5097|5098|5096|90
1651841210000|2022-05-06 12:46:50|5099||5098||5099||5098||1342
1651841220000|2022-05-06 12:47:00|||||||||200
1651841230000|2022-05-06 12:47:10|5099||5098||5099||5098||460
1651841240000|2022-05-06 12:47:20|5099|5098|5099|5098|5099|5098|5099|5098|421
1651841250000|2022-05-06 12:47:30|5098|5097|5099|5098|5099|5098|5098|5097|1882
1651841270000|2022-05-06 12:47:50|5098|5097|5098|5097|5099|5098|5098|5097|3977
1651841280000|2022-05-06 12:48:00|5097|5096|5097|5096|5097|5096|5096|5095|2438
1651841290000|2022-05-06 12:48:10|5098|5097|5098|5096|5098|5097|5097|5096|691
1651841300000|2022-05-06 12:48:20|5097|5095|5097|5095|5097|5096|5096|5095|1349
1651841310000|2022-05-06 12:48:30|5096|5096|5098|5096|5098|5097|5096|5095|2210
1651841320000|2022-05-06 12:48:40|5097|5095|5095|5093|5097|5095|5094|5093|5647
1651841330000|2022-05-06 12:48:50|5094|5094|5094|5093|5095|5094|5094|5093|736
1651841340000|2022-05-06 12:49:00|||||||||380
1651841350000|2022-05-06 12:49:10|5095||5094||5095||5094||85
1651841360000|2022-05-06 12:49:20|5095|5094|5092|5091|5095|5094|5091|5090|12449
1651841370000|2022-05-06 12:49:30|5091|5090|5084|5082|5092|5090|5083|5082|5668
1651841380000|2022-05-06 12:49:40|5085|5083|5088|5087|5089|5088|5085|5083|3254
1651841390000|2022-05-06 12:49:50|5089|5088|5085|5084|5089|5088|5085|5084|1313
1651841400000|2022-05-06 12:50:00|5086|5085|5090|5089|5091|5090|5086|5085|1196
1651841410000|2022-05-06 12:50:10|5091|5088|5091|5089|5091|5089|5089|5087|3447
1651841420000|2022-05-06 12:50:20|5090|5088|5090|5089|5090|5089|5089|5088|0
1651841430000|2022-05-06 12:50:30|5091|5090|5091|5090|5091|5090|5091|5090|58
1651841440000|2022-05-06 12:50:40|5090|5089|5091|5090|5091|5090|5090|5089|1502
1651841450000|2022-05-06 12:50:50|5090|5089|5091|5089|5091|5090|5090|5089|435
1651841460000|2022-05-06 12:51:00|5092|5090|5092|5091|5092|5091|5091|5090|184
1651841470000|2022-05-06 12:51:10|5091|5090|5093|5092|5093|5092|5091|5090|1518
1651841480000|2022-05-06 12:51:20|5092|5091|5093|5092|5093|5092|5092|5091|1942
1651841490000|2022-05-06 12:51:30|5092|5091|5094|5093|5094|5093|5092|5091|1743
1651841500000|2022-05-06 12:51:40|5093|5092|5094|5092|5094|5093|5093|5092|693
1651841510000|2022-05-06 12:51:50|5093|5091|5094|5093|5094|5093|5093|5091|634
1651841520000|2022-05-06 12:52:00|5095|5094|5095|5094|5095|5094|5094|5093|1357
1651841540000|2022-05-06 12:52:20|5094|5093|5095|5093|5095|5094|5094|5093|1576
1651841550000|2022-05-06 12:52:30|5094||5094||5095||5094||0
1651841560000|2022-05-06 12:52:40|5095|5092|5092|5091|5095|5092|5092|5091|4600
1651841570000|2022-05-06 12:52:50|5091|5090|5091|5089|5092|5090|5090|5089|3625
1651841580000|2022-05-06 12:53:00|5092|5090|5093|5092|5093|5092|5092|5089|544
1651841590000|2022-05-06 12:53:10|5092|5091|5093|5091|5093|5092|5092|5091|380
1651841600000|2022-05-06 12:53:20|5092||5092||5092||5092||0
1651841610000|2022-05-06 12:53:30|5093|5092|5092|5090|5093|5092|5091|5090|2545
1651841620000|2022-05-06 12:53:40|5091|5091|5091|5089|5092|5091|5091|5089|2349
1651841630000|2022-05-06 12:53:50|5092|5090|5093|5092|5093|5092|5092|5089|1323
1651841640000|2022-05-06 12:54:00|5094|5093|5095|5094|5095|5094|5093|5092|962
1651841650000|2022-05-06 12:54:10|5094|5093|5093|5092|5095|5094|5093|5092|1212
1651841660000|2022-05-06 12:54:20|5094|5093|5095|5094|5095|5094|5093|5093|8502
1651841670000|2022-05-06 12:54:30|5096|5095|5096|5095|5096|5095|5095|5094|794
1651841680000|2022-05-06 12:54:40|5095|5094|5095|5094|5095|5094|5094|5093|1037
1651841690000|2022-05-06 12:54:50|5096||5095||5096||5095||2046
1651841700000|2022-05-06 12:55:00|5094|5093|5095|5094|5095|5094|5094|5093|2179
1651841710000|2022-05-06 12:55:10|5094|5093|5094|5093|5095|5093|5094|5093|1417
1651841720000|2022-05-06 12:55:20|5093|5092|5093|5092|5094|5093|5093|5092|1313
1651841730000|2022-05-06 12:55:30|5092|5091|5091|5089|5092|5092|5090|5089|6243
1651841740000|2022-05-06 12:55:40|5092|5090|5092|5091|5093|5091|5092|5090|1376
1651841750000|2022-05-06 12:55:50|5091|5090|5088|5087|5091|5091|5088|5087|3515
1651841760000|2022-05-06 12:56:00|5089|5088|5089|5088|5090|5089|5089|5088|781
1651841770000|2022-05-06 12:56:10|5090|5089|5089|5088|5090|5089|5089|5088|1186
1651841780000|2022-05-06 12:56:20|5088|5087|5088|5087|5088|5087|5088|5087|2413
1651841790000|2022-05-06 12:56:30|5087|5086|5088|5087|5088|5087|5087|5086|1460
1651841800000|2022-05-06 12:56:40|5087|5086|5087|5086|5088|5086|5087|5086|3
1651841810000|2022-05-06 12:56:50|5088|5087|5088|5087|5088|5087|5087|5086|870
1651841820000|2022-05-06 12:57:00|5087|5086|5085|5083|5087|5086|5085|5083|3679
1651841830000|2022-05-06 12:57:10|5084|5084|5085|5083|5085|5084|5084|5083|617
1651841840000|2022-05-06 12:57:20|5086|5084|5086|5084|5086|5084|5085|5083|771
1651841850000|2022-05-06 12:57:30|5087|5085|5087|5085|5087|5086|5087|5085|324
1651841860000|2022-05-06 12:57:40|5086||5086||5087||5086||190
1651841870000|2022-05-06 12:57:50|5085|5084|5087|5085|5087|5086|5085|5084|3651
1651841880000|2022-05-06 12:58:00||5086||5086||5086||5085|1393
1651841890000|2022-05-06 12:58:10|5086|5085|5085|5084|5087|5086|5085|5084|2118
1651841900000|2022-05-06 12:58:20|5086|5083|5085|5084|5086|5084|5084|5083|7423
1651841910000|2022-05-06 12:58:30|5084|5083|5082|5080|5085|5083|5081|5080|2865
1651841920000|2022-05-06 12:58:40|5083|5081|5083|5082|5083|5082|5083|5081|478
1651841930000|2022-05-06 12:58:50|5082|5081|5082|5081|5082|5082|5082|5080|2789
1651841940000|2022-05-06 12:59:00|5081|5080|5080|5079|5082|5081|5080|5079|3506
1651841950000|2022-05-06 12:59:10|5079|5078|5080|5078|5080|5079|5079|5078|1773
1651841960000|2022-05-06 12:59:20|5079|5077|5079|5077|5079|5078|5078|5077|1374
1651841970000|2022-05-06 12:59:30|5078|5078|5079|5078|5079|5078|5078|5078|412
1651841980000|2022-05-06 12:59:40|5078|5077|5078|5077|5079|5078|5077|5076|2678
1651841990000|2022-05-06 12:59:50|5079|5078|5077|5076|5079|5078|5077|5076|908
1651842000000|2022-05-06 13:00:00|5076|5075|5077|5076|5077|5076|5076|5074|2160
1651842010000|2022-05-06 13:00:10|5078|5077|5078|5077|5078|5077|5077|5076|2587
1651842020000|2022-05-06 13:00:20|5079|5078|5081|5080|5081|5080|5079|5077|1639
1651842030000|2022-05-06 13:00:30|5082|5081|5083|5082|5084|5082|5081|5081|847
1651842040000|2022-05-06 13:00:40|5084|5083|5085|5084|5086|5085|5083|5083|2177
1651842050000|2022-05-06 13:00:50|5084|5083|5083|5082|5084|5083|5083|5082|1861
1651842060000|2022-05-06 13:01:00|5084|5083|5082|5081|5085|5083|5082|5081|4405
1651842070000|2022-05-06 13:01:10|5081|5080|5079|5077|5081|5080|5079|5077|957
1651842080000|2022-05-06 13:01:20|5078|5078|5080|5079|5080|5079|5078|5078|655
1651842090000|2022-05-06 13:01:30|5081|5080|5082|5081|5082|5081|5081|5080|765
1651842100000|2022-05-06 13:01:40|5083|5082|5083|5082|5084|5083|5083|5081|756
1651842110000|2022-05-06 13:01:50|5084|5083|5085|5084|5085|5084|5084|5083|293
1651842120000|2022-05-06 13:02:00|5086||5085||5086||5085||276
1651842140000|2022-05-06 13:02:20|5084|5083|5085|5084|5085|5084|5084|5083|2132
1651842150000|2022-05-06 13:02:30|5084|5083|5084|5083|5085|5084|5084|5083|1715
1651842160000|2022-05-06 13:02:40|5083|5082|5074|5073|5084|5083|5072|5071|39121
1651842170000|2022-05-06 13:02:50|5075|5074|5075|5074|5077|5076|5075|5073|3646
1651842180000|2022-05-06 13:03:00|5076|5075|5075|5074|5076|5075|5075|5074|1488
1651842190000|2022-05-06 13:03:10|5076|5075|5075|5074|5076|5075|5075|5074|704
1651842200000|2022-05-06 13:03:20|5076|5075|5078|5077|5078|5077|5076|5075|945
1651842210000|2022-05-06 13:03:30|5077|5076|5077|5076|5078|5077|5077|5076|1499
1651842220000|2022-05-06 13:03:40|5076|5075|5076|5075|5076|5075|5075|5074|3803
1651842230000|2022-05-06 13:03:50|5075|5074|5076|5074|5076|5075|5075|5074|1187
1651842240000|2022-05-06 13:04:00||5075||5075||5075||5075|0
1651842250000|2022-05-06 13:04:10|5075|5074|5075|5074|5076|5075|5075|5074|468
1651842260000|2022-05-06 13:04:20|5076|5075|5074|5072|5076|5075|5073|5072|2608
1651842270000|2022-05-06 13:04:30|5073|5073|5072|5070|5074|5073|5072|5070|863
1651842280000|2022-05-06 13:04:40|5071|5071|5069|5068|5073|5072|5069|5068|3999
1651842290000|2022-05-06 13:04:50|5070|5069|5067|5065|5070|5069|5066|5064|5197
1651842300000|2022-05-06 13:05:00|5068|5066|5073|5071|5073|5072|5068|5066|2067
1651842310000|2022-05-06 13:05:10|5074|5072|5073|5072|5074|5073|5073|5071|736
1651842320000|2022-05-06 13:05:20|5072|5071|5073|5072|5073|5072|5072|5071|527
1651842330000|2022-05-06 13:05:30|5074|5073|5075|5074|5075|5074|5073|5073|597
1651842340000|2022-05-06 13:05:40|5074|5073|5074|5072|5075|5073|5074|5072|1889
1651842350000|2022-05-06 13:05:50|5075|5073|5075|5074|5075|5074|5074|5073|486
1651842360000|2022-05-06 13:06:00|5074|5073|5074|5072|5074|5073|5073|5072|1677
1651842370000|2022-05-06 13:06:10|5073|5071|5072|5071|5074|5071|5072|5071|2377
1651842380000|2022-05-06 13:06:20|5073|5072|5072|5071|5073|5072|5072|5071|716
1651842390000|2022-05-06 13:06:30|5073|5072|5073|5071|5073|5072|5072|5071|181
1651842400000|2022-05-06 13:06:40|5072|5070|5072|5071|5072|5071|5072|5070|1379
1651842410000|2022-05-06 13:06:50|5071|5070|5072|5071|5073|5072|5071|5070|450
1651842420000|2022-05-06 13:07:00|5073|5072|5071|5069|5073|5072|5070|5069|1164
1651842430000|2022-05-06 13:07:10|5070|5068|5069|5068|5071|5068|5069|5068|1644
1651842440000|2022-05-06 13:07:20|5068|5067|5066|5065|5068|5067|5066|5065|2705
1651842450000|2022-05-06 13:07:30|5065|5064|5065|5064|5066|5065|5065|5064|1297
1651842460000|2022-05-06 13:07:40|5064|5063|5065|5064|5066|5064|5064|5063|1409
1651842470000|2022-05-06 13:07:50|5064|5063|5064|5063|5065|5064|5063|5062|2258
1651842480000|2022-05-06 13:08:00|5065|5064|5063|5062|5066|5064|5063|5062|2706
1651842490000|2022-05-06 13:08:10|5064|5063|5064|5063|5066|5065|5064|5062|3739
1651842500000|2022-05-06 13:08:20|5065|5064|5066|5065|5066|5065|5065|5064|829
1651842510000|2022-05-06 13:08:30|5065|5064|5065|5064|5066|5065|5065|5064|952
1651842520000|2022-05-06 13:08:40|5066|5065|5066|5065|5066|5065|5065|5064|711
1651842530000|2022-05-06 13:08:50|5065|5064|5066|5065|5066|5065|5065|5064|489
1651842540000|2022-05-06 13:09:00|5065|5064|5065|5064|5065|5064|5065|5064|281
1651842550000|2022-05-06 13:09:10|5066|5065|5064|5062|5066|5065|5063|5062|3480
1651842560000|2022-05-06 13:09:20|5065|5063|5063|5062|5065|5063|5063|5062|1572
1651842570000|2022-05-06 13:09:30|5062|5061|5063|5061|5063|5062|5062|5061|2875
1651842580000|2022-05-06 13:09:40|5062|5060|5061|5060|5063|5061|5061|5060|1181
1651842590000|2022-05-06 13:09:50|5060|5058|5060|5059|5060|5059|5059|5058|3598
1651842600000|2022-05-06 13:10:00|5059|5058|5060|5059|5060|5059|5059|5058|1255
1651842610000|2022-05-06 13:10:10|5061|5060|5060|5058|5061|5060|5059|5058|3841
1651842620000|2022-05-06 13:10:20|5061|5059|5061|5059|5061|5060|5060|5059|748
1651842630000|2022-05-06 13:10:30|5060|5060|5062|5060|5062|5060|5060|5059|1444
1651842640000|2022-05-06 13:10:40|5061||5062||5062||5061||184
1651842650000|2022-05-06 13:10:50|5061|5061|5062|5060|5062|5061|5061|5060|1001
1651842660000|2022-05-06 13:11:00|5063|5061|5065|5064|5066|5065|5063|5061|1816
1651842670000|2022-05-06 13:11:10|5066|5065|5062|5061|5066|5065|5062|5061|3750
1651842680000|2022-05-06 13:11:20|5063|5062|5063|5062|5063|5062|5062|5061|467
1651842690000|2022-05-06 13:11:30|5062|5061|5062|5061|5063|5061|5062|5061|328
1651842700000|2022-05-06 13:11:40|5061|5060|5063|5062|5063|5062|5060|5059|2958
1651842710000|2022-05-06 13:11:50|5064|5063|5065|5064|5065|5064|5063|5062|1352
1651842720000|2022-05-06 13:12:00|5066|5065|5067|5066|5067|5066|5066|5065|262
1651842730000|2022-05-06 13:12:10|5066|5065|5067|5066|5067|5066|5066|5065|1251
1651842740000|2022-05-06 13:12:20|5068|5067|5069|5068|5069|5068|5068|5067|1287
1651842750000|2022-05-06 13:12:30|5068|5067|5069|5068|5069|5068|5068|5067|2073
1651842760000|2022-05-06 13:12:40|5070|5069|5070|5069|5070|5069|5070|5068|400
1651842770000|2022-05-06 13:12:50|5071|5070|5072|5070|5072|5071|5071|5070|1634
1651842780000|2022-05-06 13:13:00|5071|5069|5072|5071|5072|5071|5070|5069|2275
1651842790000|2022-05-06 13:13:10|5073|5072|5073|5072|5073|5072|5073|5072|1131
1651842800000|2022-05-06 13:13:20|5074|5073|5076|5075|5076|5075|5074|5072|1329
1651842810000|2022-05-06 13:13:30|5075|5074|5077|5075|5077|5075|5075|5074|1615
1651842820000|2022-05-06 13:13:40|5076|5076|5077|5075|5077|5076|5076|5075|2256
1651842830000|2022-05-06 13:13:50|5078|5076|5078|5076|5078|5077|5078|5076|379
1651842840000|2022-05-06 13:14:00|5079|5077|5078|5077|5080|5079|5078|5077|3216
1651842850000|2022-05-06 13:14:10|5077|5076|5078|5077|5078|5077|5077|5076|3509
1651842860000|2022-05-06 13:14:20|5079|5078|5079|5078|5079|5078|5079|5078|452
1651842870000|2022-05-06 13:14:30|5080|5079|5080|5079|5080|5079|5080|5079|425
1651842880000|2022-05-06 13:14:40|5081|5080|5080|5079|5081|5080|5080|5079|2554
1651842890000|2022-05-06 13:14:50|5081|5080|5080|5079|5081|5080|5080|5079|115
1651842900000|2022-05-06 13:15:00|5081|5080|5081|5080|5081|5080|5081|5080|355
1651842910000|2022-05-06 13:15:10||5079||5080||5080||5079|1777
1651842920000|2022-05-06 13:15:20|5080|5079|5081|5080|5081|5080|5080|5079|1512
1651842940000|2022-05-06 13:15:40|5082|5081|5082|5081|5082|5081|5082|5080|611
1651842950000|2022-05-06 13:15:50|5083|5082|5082|5081|5083|5082|5081|5080|5089
1651842960000|2022-05-06 13:16:00|5083|5082|5082|5081|5083|5082|5082|5081|929
1651842970000|2022-05-06 13:16:10|5081|5080|5082|5081|5082|5081|5081|5080|3679
1651842980000|2022-05-06 13:16:20|5081|5080|5081|5080|5081|5080|5081|5080|976
1651842990000|2022-05-06 13:16:30|5080|5079|5080|5079|5081|5080|5080|5079|942
1651843000000|2022-05-06 13:16:40|5081|5080|5082|5081|5082|5081|5081|5079|3106
1651843010000|2022-05-06 13:16:50|5083|5080|5085|5083|5085|5084|5083|5080|3295
1651843020000|2022-05-06 13:17:00|5084|5082|5083|5082|5084|5082|5083|5082|3611
1651843030000|2022-05-06 13:17:10|5082|5081|5083|5082|5083|5082|5082|5081|1835
1651843040000|2022-05-06 13:17:20|5082|5081|5083|5082|5083|5082|5082|5081|2165
1651843050000|2022-05-06 13:17:30|5084|5083|5085|5084|5085|5084|5084|5083|1850
1651843060000|2022-05-06 13:17:40|||||||||240
1651843070000|2022-05-06 13:17:50|5084|5083|5085|5084|5085|5084|5084|5083|3199
1651843080000|2022-05-06 13:18:00|||||||||416
1651843100000|2022-05-06 13:18:20|5086|5085|5086|5085|5086|5085|5086|5084|893
1651843110000|2022-05-06 13:18:30|5087|5086|5087|5086|5087|5086|5087|5085|796
1651843130000|2022-05-06 13:18:50|5088|5087|5087|5086|5088|5087|5087|5086|1687
1651843140000|2022-05-06 13:19:00|5086|5085|5085|5084|5086|5085|5085|5084|3204
1651843150000|2022-05-06 13:19:10|5086|5085|5085|5084|5086|5085|5085|5084|1361
1651843160000|2022-05-06 13:19:20|5084|5083|5085|5084|5085|5084|5084|5083|2799
1651843170000|2022-05-06 13:19:30|5084|5083|5084|5083|5084|5083|5084|5083|205
1651843180000|2022-05-06 13:19:40|5085|5084|5084|5083|5086|5085|5084|5083|5403
1651843190000|2022-05-06 13:19:50|5083|5082|5082|5081|5083|5082|5082|5081|1042
1651843200000|2022-05-06 13:20:00|5083|5082|5087|5085|5087|5085|5083|5082|1096
1651843210000|2022-05-06 13:20:10|5086|5084|5086|5084|5086|5085|5085|5084|1597
1651843220000|2022-05-06 13:20:20|5085|5085|5086|5085|5086|5085|5085|5084|233
1651843230000|2022-05-06 13:20:30|5087|5086|5087|5086|5087|5086|5087|5086|794
1651843240000|2022-05-06 13:20:40|5088|5087|5088|5087|5088|5087|5088|5087|314
1651843250000|2022-05-06 13:20:50|5087|5086|5088|5087|5088|5087|5087|5086|946
1651843260000|2022-05-06 13:21:00|5087|5086|5087|5086|5088|5087|5087|5086|1626
1651843270000|2022-05-06 13:21:10|5088|5087|5088|5087|5088|5087|5088|5087|32
1651843280000|2022-05-06 13:21:20|5087|5086|5087|5086|5088|5087|5087|5086|835
1651843290000|2022-05-06 13:21:30|||||||||116
1651843300000|2022-05-06 13:21:40|5086|5085|5086|5085|5086|5085|5086|5085|2241
1651843310000|2022-05-06 13:21:50|5085|5084|5087|5086|5088|5086|5085|5084|2275
1651843320000|2022-05-06 13:22:00|5088|5087|5086|5085|5088|5087|5086|5085|743
1651843330000|2022-05-06 13:22:10|5085|5084|5085|5084|5085|5084|5085|5084|865
1651843340000|2022-05-06 13:22:20|5086|5085|5084|5083|5087|5086|5084|5083|6274
1651843350000|2022-05-06 13:22:30|5083|5082|5080|5079|5084|5083|5080|5079|6827
1651843360000|2022-05-06 13:22:40|5079|5078|5080|5079|5080|5079|5079|5077|559
1651843370000|2022-05-06 13:22:50|5079|5078|5080|5079|5080|5079|5079|5078|572
1651843380000|2022-05-06 13:23:00|5079|5078|5078|5076|5079|5078|5077|5076|1185
1651843390000|2022-05-06 13:23:10|5077|5075|5073|5071|5077|5076|5073|5071|7374
1651843400000|2022-05-06 13:23:20|5072|5072|5079|5077|5079|5077|5072|5072|2612
1651843410000|2022-05-06 13:23:30|5080|5078|5084|5083|5084|5083|5079|5078|1757
1651843420000|2022-05-06 13:23:40|5083|5082|5087|5085|5087|5085|5083|5081|3252
1651843430000|2022-05-06 13:23:50|5086|5084|5084|5082|5086|5084|5084|5082|5735
1651843440000|2022-05-06 13:24:00|5085|5083|5084|5083|5085|5084|5084|5082|1055
1651843450000|2022-05-06 13:24:10|5085||5084||5085||5084||153
1651843460000|2022-05-06 13:24:20|5083|5082|5082|5081|5083|5082|5082|5081|3106
1651843470000|2022-05-06 13:24:30|5081|5080|5084|5082|5084|5082|5081|5080|1798
1651843480000|2022-05-06 13:24:40|||||||||150
1651843490000|2022-05-06 13:24:50|5085|5083|5086|5084|5086|5084|5085|5083|1085
1651843500000|2022-05-06 13:25:00|5087|5085|5087|5086|5087|5086|5087|5085|148
1651843510000|2022-05-06 13:25:10|5088|5087|5087|5086|5088|5087|5087|5086|1564
1651843520000|2022-05-06 13:25:20|5088||5087||5088||5087||60
1651843530000|2022-05-06 13:25:30|5088|5087|5089|5088|5089|5088|5088|5087|823
1651843540000|2022-05-06 13:25:40|5088|5087|5089|5088|5089|5088|5088|5087|2200
1651843550000|2022-05-06 13:25:50|5090|5089|5089|5088|5090|5089|5089|5088|1346
1651843560000|2022-05-06 13:26:00|5090|5089|5092|5091|5092|5091|5089|5088|7561
1651843570000|2022-05-06 13:26:10|||||||||1121
1651843580000|2022-05-06 13:26:20|5093|5092|5096|5095|5096|5095|5093|5091|5412
1651843590000|2022-05-06 13:26:30|5097|5096|5097|5096|5097|5096|5097|5096|236
1651843600000|2022-05-06 13:26:40|||||||||75
1651843620000|2022-05-06 13:27:00|||||||||501
1651843630000|2022-05-06 13:27:10|5098|5097|5098|5097|5098|5097|5098|5097|2874
1651843640000|2022-05-06 13:27:20|5097|5096|5097|5096|5098|5097|5097|5096|7370
1651843650000|2022-05-06 13:27:30|||||||||70
1651843670000|2022-05-06 13:27:50|5096|5095|5095|5094|5097|5095|5095|5094|4430
1651843690000|2022-05-06 13:28:10|5094|5093|5095|5094|5095|5094|5094|5093|2720
1651843700000|2022-05-06 13:28:20|5094|5093|5093|5092|5095|5094|5093|5092|3791
1651843710000|2022-05-06 13:28:30|5092|5091|5092|5091|5092|5091|5092|5091|1402
1651843720000|2022-05-06 13:28:40|5091|5090|5091|5090|5091|5090|5091|5090|890
1651843740000|2022-05-06 13:29:00|5090|5089|5092|5091|5093|5091|5090|5089|3234
1651843750000|2022-05-06 13:29:10|5093|5092|5093|5091|5093|5092|5092|5091|443
1651843760000|2022-05-06 13:29:20|||||||||36
1651843770000|2022-05-06 13:29:30|5094|5092|5095|5094|5095|5094|5093|5091|944
1651843780000|2022-05-06 13:29:40|5094|5093|5094|5093|5094|5093|5094|5093|1354
1651843790000|2022-05-06 13:29:50|5093|5092|5091|5090|5094|5092|5091|5090|3830
1651843800000|2022-05-06 13:30:00|5090|5089|5096|5095|5096|5095|5089|5087|15435
1651843810000|2022-05-06 13:30:10|5095|5094|5097|5095|5098|5096|5093|5092|6517
1651843820000|2022-05-06 13:30:20|5098|5096|5096|5095|5098|5097|5096|5094|1642
1651843830000|2022-05-06 13:30:30|5095|5094|5092|5091|5096|5095|5092|5091|3043
1651843840000|2022-05-06 13:30:40|5093|5092|5090|5089|5095|5094|5090|5089|6569
1651843850000|2022-05-06 13:30:50|5089|5088|5088|5087|5089|5088|5087|5086|3476
1651843860000|2022-05-06 13:31:00|5089|5088|5086|5085|5090|5089|5085|5084|4054
1651843870000|2022-05-06 13:31:10|5085|5084|5090|5089|5090|5089|5085|5084|5989
1651843880000|2022-05-06 13:31:20|5091|5090|5092|5091|5093|5092|5091|5090|1845
1651843890000|2022-05-06 13:31:30|5091|5090|5090|5089|5091|5090|5090|5089|966
1651843900000|2022-05-06 13:31:40|5091|5090|5092|5090|5092|5091|5091|5090|2105
1651843910000|2022-05-06 13:31:50|5093|5091|5095|5094|5096|5095|5093|5091|2433
1651843920000|2022-05-06 13:32:00|5094|5093|5094|5093|5095|5093|5094|5093|2579
1651843930000|2022-05-06 13:32:10|5093|5092|5092|5091|5094|5093|5091|5090|7838
1651843940000|2022-05-06 13:32:20|5093|5092|5093|5092|5093|5092|5090|5089|4170
1651843950000|2022-05-06 13:32:30|5092|5091|5091|5090|5093|5092|5091|5090|855
1651843960000|2022-05-06 13:32:40|5090|5089|5092|5091|5092|5091|5090|5089|2173
1651843970000|2022-05-06 13:32:50|5093|5092|5095|5094|5098|5096|5093|5092|6678
1651843980000|2022-05-06 13:33:00|5094|5093|5093|5092|5095|5094|5093|5092|3417
1651843990000|2022-05-06 13:33:10|5092|5091|5092|5091|5094|5093|5091|5089|4092
1651844000000|2022-05-06 13:33:20|5091|5090|5091|5090|5092|5091|5091|5090|1984
1651844010000|2022-05-06 13:33:30|5092|5091|5092|5091|5092|5091|5091|5090|1907
1651844020000|2022-05-06 13:33:40|5091|5090|5093|5092|5093|5092|5091|5090|4737
1651844030000|2022-05-06 13:33:50|5094|5093|5096|5095|5097|5096|5093|5092|4756
1651844040000|2022-05-06 13:34:00|5095|5094|5095|5094|5096|5095|5094|5093|4252
1651844050000|2022-05-06 13:34:10|5096|5095|5096|5095|5097|5096|5094|5093|6089
1651844060000|2022-05-06 13:34:20|5097|5096|5096|5095|5098|5097|5096|5095|7440
1651844070000|2022-05-06 13:34:30|5095|5094|5093|5092|5095|5094|5093|5092|4763
1651844080000|2022-05-06 13:34:40|5094|5093|5097|5096|5097|5096|5094|5093|2122
1651844090000|2022-05-06 13:34:50|5096|5095|5097|5095|5097|5096|5095|5094|5848
1651844100000|2022-05-06 13:35:00|5096|5094|5094|5093|5097|5095|5094|5093|9192
1651844110000|2022-05-06 13:35:10|5093|5092|5090|5089|5093|5092|5090|5089|5035
1651844120000|2022-05-06 13:35:20|5091|5090|5093|5092|5093|5092|5090|5090|3839
1651844130000|2022-05-06 13:35:30|5094|5093|5093|5092|5094|5093|5093|5092|1495
1651844140000|2022-05-06 13:35:40|5094|5093|5091|5090|5094|5093|5090|5089|23699
1651844150000|2022-05-06 13:35:50|5090|5089|5091|5090|5092|5091|5090|5089|4399
1651844160000|2022-05-06 13:36:00|5092|5089|5090|5089|5092|5089|5089|5088|3905
1651844170000|2022-05-06 13:36:10|5089|5088|5086|5085|5089|5088|5086|5085|2918
1651844180000|2022-05-06 13:36:20|5085|5084|5079|5078|5085|5084|5079|5078|2983
1651844190000|2022-05-06 13:36:30|5080|5079|5081|5080|5081|5080|5080|5079|2936
1651844200000|2022-05-06 13:36:40|5080|5079|5079|5078|5081|5080|5079|5078|3374
1651844210000|2022-05-06 13:36:50|5080|5079|5076|5075|5081|5079|5076|5075|4230
1651844220000|2022-05-06 13:37:00|5075|5074|5076|5074|5076|5075|5074|5073|4391
1651844230000|2022-05-06 13:37:10|5075|5073|5077|5076|5077|5076|5074|5073|5601
1651844240000|2022-05-06 13:37:20|5078|5077|5084|5083|5084|5083|5078|5077|3640
1651844250000|2022-05-06 13:37:30|5083|5082|5076|5075|5085|5083|5075|5074|6209
1651844260000|2022-05-06 13:37:40|5075|5074|5076|5074|5076|5075|5075|5074|1816
1651844270000|2022-05-06 13:37:50|5075|5075|5080|5078|5080|5079|5075|5074|3019
1651844280000|2022-05-06 13:38:00|5079|5077|5079|5078|5080|5079|5075|5074|7972
1651844290000|2022-05-06 13:38:10|5078|5077|5078|5077|5081|5080|5077|5076|9873
1651844300000|2022-05-06 13:38:20|5077|5076|5077|5076|5078|5077|5074|5073|7827
1651844310000|2022-05-06 13:38:30|5078|5077|5079|5077|5081|5080|5078|5077|6991
1651844320000|2022-05-06 13:38:40|5078|5076|5079|5078|5079|5078|5077|5076|11960
1651844330000|2022-05-06 13:38:50|5080|5079|5078|5077|5081|5080|5076|5074|6141
1651844340000|2022-05-06 13:39:00|5079|5078|5079|5078|5080|5079|5079|5077|144
1651844350000|2022-05-06 13:39:10|5080|5079|5082|5080|5082|5081|5079|5078|2645
1651844360000|2022-05-06 13:39:20|5081|5079|5078|5076|5081|5079|5077|5076|4486
1651844370000|2022-05-06 13:39:30|5077|5075|5079|5077|5079|5077|5076|5075|3683
1651844380000|2022-05-06 13:39:40|5080|5078|5080|5079|5081|5080|5080|5077|3465
1651844390000|2022-05-06 13:39:50|5079|5078|5079|5078|5081|5080|5079|5078|5713
1651844400000|2022-05-06 13:40:00|5078|5077|5078|5076|5081|5079|5076|5074|10476
1651844410000|2022-05-06 13:40:10|5079|5077|5078|5076|5081|5079|5076|5075|8159
1651844420000|2022-05-06 13:40:20|5077|5077|5075|5074|5077|5077|5074|5073|6382
1651844430000|2022-05-06 13:40:30|5076|5075|5078|5077|5078|5077|5075|5074|2511
1651844440000|2022-05-06 13:40:40|5079|5078|5077|5076|5080|5079|5077|5075|4481
1651844450000|2022-05-06 13:40:50|5076|5075|5080|5079|5080|5079|5076|5075|343
1651844460000|2022-05-06 13:41:00|5079|5078|5080|5079|5080|5079|5079|5078|1163
1651844470000|2022-05-06 13:41:10|5081|5080|5081|5080|5081|5080|5080|5078|2524
1651844480000|2022-05-06 13:41:20|5080|5079|5079|5078|5080|5079|5078|5077|4227
1651844490000|2022-05-06 13:41:30|5080|5079|5079|5078|5081|5080|5079|5078|3019
1651844500000|2022-05-06 13:41:40|5078|5077|5080|5078|5081|5080|5077|5076|3707
1651844510000|2022-05-06 13:41:50|5081|5079|5080|5079|5081|5080|5078|5077|6576
1651844520000|2022-05-06 13:42:00|5079|5078|5073|5071|5080|5078|5072|5070|14423
1651844530000|2022-05-06 13:42:10|5072|5070|5076|5074|5076|5075|5071|5070|7145
1651844540000|2022-05-06 13:42:20|5075|5075|5075|5074|5077|5076|5075|5074|4640
1651844550000|2022-05-06 13:42:30|5076|5075|5074|5073|5076|5075|5073|5072|2965
1651844560000|2022-05-06 13:42:40|5073|5072|5077|5075|5077|5076|5070|5069|10841
1651844570000|2022-05-06 13:42:50|5076|5076|5076|5075|5079|5077|5075|5074|3727
1651844580000|2022-05-06 13:43:00|5075|5074|5076|5075|5078|5076|5075|5073|4038
1651844590000|2022-05-06 13:43:10|5077|5076|5076|5075|5077|5076|5075|5074|2867
1651844600000|2022-05-06 13:43:20|5077|5076|5079|5078|5079|5078|5076|5075|1453
1651844610000|2022-05-06 13:43:30|5080|5077|5077|5076|5080|5079|5077|5076|3520
1651844620000|2022-05-06 13:43:40|5078|5077|5078|5077|5079|5078|5078|5076|1787
1651844630000|2022-05-06 13:43:50|5077|5076|5078|5077|5079|5078|5077|5076|1734
1651844640000|2022-05-06 13:44:00|5079|5078|5079|5078|5079|5078|5078|5077|2770
1651844650000|2022-05-06 13:44:10|5080|5079|5081|5080|5081|5080|5079|5078|2974
1651844660000|2022-05-06 13:44:20|5080|5079|5078|5077|5081|5080|5078|5077|2332
1651844670000|2022-05-06 13:44:30|5079|5078|5076|5075|5079|5078|5076|5075|10150
1651844680000|2022-05-06 13:44:40|5075|5074|5075|5074|5076|5075|5075|5074|2398
1651844690000|2022-05-06 13:44:50|5074|5073|5073|5072|5074|5073|5073|5072|2946
1651844700000|2022-05-06 13:45:00|5072|5071|5068|5067|5072|5071|5068|5066|4990
1651844710000|2022-05-06 13:45:10|5067|5066|5068|5066|5069|5068|5066|5064|4297
1651844720000|2022-05-06 13:45:20|5069|5067|5067|5066|5069|5068|5067|5065|2255
1651844730000|2022-05-06 13:45:30|5068|5067|5069|5068|5070|5069|5067|5067|4323
1651844740000|2022-05-06 13:45:40|5070|5069|5070|5069|5071|5070|5069|5068|12519
1651844750000|2022-05-06 13:45:50|5069|5068|5069|5068|5069|5068|5067|5066|3280
1651844760000|2022-05-06 13:46:00|5068|5067|5066|5065|5068|5068|5063|5062|4221
1651844770000|2022-05-06 13:46:10|5065|5064|5069|5068|5069|5068|5065|5064|3151
1651844780000|2022-05-06 13:46:20|5068|5067|5069|5068|5069|5068|5067|5066|1776
1651844790000|2022-05-06 13:46:30|5068|5067|5068|5067|5068|5068|5068|5067|449
1651844800000|2022-05-06 13:46:40|5069|5068|5072|5071|5073|5071|5068|5068|13863
1651844810000|2022-05-06 13:46:50|5071|5070|5070|5069|5073|5072|5070|5069|1708
1651844820000|2022-05-06 13:47:00|5069|5068|5068|5067|5071|5069|5068|5067|4951
1651844830000|2022-05-06 13:47:10|5067|5066|5064|5063|5068|5067|5064|5063|4977
1651844840000|2022-05-06 13:47:20|5065|5064|5063|5062|5066|5065|5063|5062|3812
1651844850000|2022-05-06 13:47:30|5062|5061|5061|5059|5063|5062|5059|5058|5207
1651844860000|2022-05-06 13:47:40|5062|5060|5060|5059|5062|5061|5059|5058|4604
1651844870000|2022-05-06 13:47:50|5059|5058|5059|5058|5060|5058|5058|5057|4764
1651844880000|2022-05-06 13:48:00|5060|5059|5060|5059|5061|5060|5059|5058|5372
1651844890000|2022-05-06 13:48:10|5061|5060|5057|5056|5061|5060|5056|5055|4897
1651844900000|2022-05-06 13:48:20|5058|5055|5056|5055|5058|5057|5056|5055|2557
1651844910000|2022-05-06 13:48:30|5057|5056|5056|5055|5058|5057|5056|5055|1408
1651844920000|2022-05-06 13:48:40|5057|5056|5056|5055|5057|5056|5056|5055|2249
1651844930000|2022-05-06 13:48:50|5055|5054|5058|5057|5058|5057|5055|5054|1812
1651844940000|2022-05-06 13:49:00|5059|5058|5061|5060|5061|5060|5058|5057|3073
1651844950000|2022-05-06 13:49:10|5062|5059|5060|5059|5062|5061|5060|5059|3811
1651844960000|2022-05-06 13:49:20|5059|5058|5057|5056|5061|5060|5057|5056|4564
1651844970000|2022-05-06 13:49:30|5058|5057|5059|5058|5060|5059|5058|5057|609
1651844980000|2022-05-06 13:49:40|5058|5057|5055|5054|5059|5057|5054|5053|2498
1651844990000|2022-05-06 13:49:50|5054|5053|5054|5053|5055|5054|5053|5052|1527
1651845000000|2022-05-06 13:50:00|5055|5054|5057|5056|5057|5056|5053|5052|3180
1651845010000|2022-05-06 13:50:10|5058|5057|5059|5057|5059|5058|5057|5056|800
1651845020000|2022-05-06 13:50:20|5058|5058|5059|5058|5060|5059|5058|5057|1422
1651845030000|2022-05-06 13:50:30|5060|5059|5060|5059|5060|5059|5059|5058|8320
1651845040000|2022-05-06 13:50:40|5059|5058|5061|5060|5061|5060|5059|5058|3636
1651845050000|2022-05-06 13:50:50|5062|5061|5062|5061|5063|5062|5062|5061|3532
1651845060000|2022-05-06 13:51:00|5063|5062|5063|5062|5063|5062|5062|5062|215
1651845070000|2022-05-06 13:51:10|5064|5063|5063|5062|5064|5063|5062|5061|4713
1651845080000|2022-05-06 13:51:20|5062|5061|5063|5062|5064|5063|5062|5061|3443
1651845090000|2022-05-06 13:51:30|5064|5063|5062|5061|5064|5063|5062|5061|1602
1651845100000|2022-05-06 13:51:40|5063|5062|5063|5061|5063|5062|5062|5061|1088
1651845110000|2022-05-06 13:51:50|5062|5062|5062|5061|5062|5062|5059|5058|9050
1651845120000|2022-05-06 13:52:00|5061|5060|5060|5058|5062|5061|5059|5057|6334
1651845130000|2022-05-06 13:52:10|5059|5059|5058|5057|5060|5059|5058|5057|4907
1651845140000|2022-05-06 13:52:20|5059|5058|5061|5060|5061|5060|5058|5057|8324
1651845150000|2022-05-06 13:52:30|5062|5061|5061|5060|5064|5063|5061|5060|10731
1651845160000|2022-05-06 13:52:40|5062|5061|5061|5060|5063|5062|5060|5059|6715
1651845170000|2022-05-06 13:52:50|5060|5059|5059|5057|5060|5059|5058|5057|2551
1651845180000|2022-05-06 13:53:00|5058|5058|5060|5058|5060|5059|5058|5057|1776
1651845190000|2022-05-06 13:53:10|5059|5059|5059|5058|5060|5059|5059|5058|1202
1651845200000|2022-05-06 13:53:20|5060|5059|5059|5058|5061|5060|5059|5058|5093
1651845210000|2022-05-06 13:53:30|5060|5057|5056|5055|5060|5058|5055|5053|6724
1651845220000|2022-05-06 13:53:40|5055|5054|5060|5059|5060|5059|5055|5054|2439
1651845230000|2022-05-06 13:53:50|5061|5060|5056|5054|5061|5060|5055|5054|11479
1651845240000|2022-05-06 13:54:00|5057|5055|5053|5052|5057|5055|5052|5049|17186
1651845250000|2022-05-06 13:54:10|5052|5051|5054|5052|5054|5053|5051|5050|4718
1651845260000|2022-05-06 13:54:20|5053|5053|5049|5048|5054|5053|5049|5047|3393
1651845270000|2022-05-06 13:54:30|5048|5047|5047|5046|5049|5048|5045|5044|12578
1651845280000|2022-05-06 13:54:40|5048|5047|5052|5051|5052|5051|5047|5046|2201
1651845290000|2022-05-06 13:54:50|5053|5052|5053|5052|5054|5053|5052|5050|1219
1651845300000|2022-05-06 13:55:00|5054|5053|5057|5056|5057|5056|5054|5053|2697
1651845310000|2022-05-06 13:55:10|5058|5057|5058|5056|5059|5058|5057|5056|1200
1651845320000|2022-05-06 13:55:20|5057|5057|5058|5056|5058|5057|5057|5056|139
1651845330000|2022-05-06 13:55:30|5057|5057|5056|5054|5058|5057|5055|5054|3763
1651845340000|2022-05-06 13:55:40|5055|5055|5056|5055|5057|5056|5055|5054|2434
1651845350000|2022-05-06 13:55:50|5055|5054|5055|5054|5056|5055|5055|5054|1973
1651845360000|2022-05-06 13:56:00|5056|5055|5056|5055|5056|5055|5055|5054|239
1651845370000|2022-05-06 13:56:10|5055|5054|5054|5053|5056|5054|5054|5053|3080
1651845380000|2022-05-06 13:56:20|5053|5052|5053|5051|5055|5054|5052|5051|3862
1651845390000|2022-05-06 13:56:30|5052|5052|5054|5052|5056|5055|5052|5051|4975
1651845400000|2022-05-06 13:56:40|5053|5051|5052|5051|5054|5052|5052|5051|2615
1651845410000|2022-05-06 13:56:50|5051|5050|5050|5049|5051|5050|5048|5047|5626
1651845420000|2022-05-06 13:57:00|5051|5050|5051|5050|5051|5050|5050|5049|1542
1651845430000|2022-05-06 13:57:10|5050|5049|5053|5052|5053|5052|5050|5049|1527
1651845440000|2022-05-06 13:57:20|5054|5051|5055|5054|5055|5054|5053|5051|1478
1651845450000|2022-05-06 13:57:30|||||||||200
1651845460000|2022-05-06 13:57:40|5054|5053|5056|5055|5056|5055|5054|5053|4855
1651845470000|2022-05-06 13:57:50|5055|5054|5057|5056|5057|5056|5055|5054|2367
1651845480000|2022-05-06 13:58:00|5058|5057|5056|5055|5058|5057|5056|5055|2563
1651845490000|2022-05-06 13:58:10|5057|5056|5058|5057|5059|5058|5056|5056|1273
1651845500000|2022-05-06 13:58:20|5059|5058|5062|5061|5062|5061|5058|5057|6156
1651845510000|2022-05-06 13:58:30|5063|5062|5063|5062|5063|5062|5063|5061|521
1651845520000|2022-05-06 13:58:40|5062|5061|5064|5063|5064|5063|5062|5061|1712
1651845530000|2022-05-06 13:58:50|5065|5064|5064|5063|5065|5064|5063|5062|2801
1651845540000|2022-05-06 13:59:00|5065|5062|5063|5062|5065|5063|5063|5062|3243
1651845550000|2022-05-06 13:59:10|5062|5061|5059|5058|5063|5062|5058|5057|3284
1651845560000|2022-05-06 13:59:20|5060|5059|5063|5062|5063|5062|5060|5058|1441
1651845570000|2022-05-06 13:59:30|5064|5063|5063|5062|5064|5063|5062|5061|1421
1651845580000|2022-05-06 13:59:40|5064|5061|5063|5061|5064|5062|5062|5061|1556
1651845590000|2022-05-06 13:59:50|5062|5060|5062|5060|5063|5061|5061|5060|1990
1651845600000|2022-05-06 14:00:00|5061|5059|5064|5063|5064|5063|5060|5059|6401
1651845610000|2022-05-06 14:00:10|5065|5062|5069|5067|5069|5068|5064|5062|14132
1651845620000|2022-05-06 14:00:20|5068|5068|5072|5071|5074|5073|5068|5067|13170
1651845630000|2022-05-06 14:00:30|5071|5070|5072|5070|5074|5072|5070|5068|8387
1651845640000|2022-05-06 14:00:40|5071|5069|5067|5066|5071|5069|5065|5063|4742
1651845650000|2022-05-06 14:00:50|5068|5067|5064|5063|5068|5067|5062|5061|3009
1651845660000|2022-05-06 14:01:00|5065|5062|5064|5063|5065|5063|5062|5061|1040
1651845670000|2022-05-06 14:01:10|5065|5062|5065|5063|5065|5064|5064|5062|2053
1651845680000|2022-05-06 14:01:20|5064|5064|5061|5059|5065|5064|5060|5059|2528
1651845690000|2022-05-06 14:01:30|5060|5060|5064|5063|5064|5063|5060|5059|2362
1651845700000|2022-05-06 14:01:40|5063|5062|5063|5062|5064|5062|5062|5061|1001
1651845710000|2022-05-06 14:01:50|5064|5063|5065|5063|5065|5064|5063|5062|553
1651845720000|2022-05-06 14:02:00|5064|5064|5065|5064|5065|5064|5063|5062|2318
1651845730000|2022-05-06 14:02:10|5064|5063|5061|5060|5064|5063|5061|5060|1971
1651845740000|2022-05-06 14:02:20|5062|5059|5060|5059|5062|5061|5060|5059|3894
1651845750000|2022-05-06 14:02:30|5059|5058|5056|5055|5059|5059|5056|5055|2280
1651845760000|2022-05-06 14:02:40|5057|5054|5056|5055|5057|5056|5056|5054|2370
1651845770000|2022-05-06 14:02:50|5055|5054|5052|5051|5055|5054|5052|5050|2539
1651845780000|2022-05-06 14:03:00|5051|5050|5049|5047|5052|5051|5048|5046|2742
1651845790000|2022-05-06 14:03:10|5048|5046|5053|5052|5054|5052|5048|5046|4085
1651845800000|2022-05-06 14:03:20|5054|5051|5052|5051|5054|5051|5049|5048|6198
1651845810000|2022-05-06 14:03:30|5053|5050|5053|5052|5054|5053|5053|5050|2681
1651845820000|2022-05-06 14:03:40|5054|5053|5057|5056|5057|5056|5054|5053|1792
1651845830000|2022-05-06 14:03:50|5058|5057|5059|5057|5059|5058|5057|5056|4151
1651845840000|2022-05-06 14:04:00|5058|5058|5062|5060|5062|5060|5058|5057|3058
1651845850000|2022-05-06 14:04:10|5061|5059|5061|5060|5062|5061|5060|5058|6009
1651845860000|2022-05-06 14:04:20|5062|5061|5061|5059|5062|5061|5060|5059|1724
1651845870000|2022-05-06 14:04:30|5062|5060|5063|5062|5063|5062|5062|5060|2243
1651845880000|2022-05-06 14:04:40|5064|5063|5068|5067|5068|5067|5064|5062|2206
1651845890000|2022-05-06 14:04:50|5069|5068|5072|5071|5072|5071|5068|5067|6427
1651845900000|2022-05-06 14:05:00|5071|5070|5067|5066|5071|5070|5066|5065|9622
1651845910000|2022-05-06 14:05:10|5068|5067|5072|5071|5072|5071|5067|5066|3505
1651845920000|2022-05-06 14:05:20|5073|5072|5073|5071|5074|5072|5072|5071|990
1651845930000|2022-05-06 14:05:30|5072|5072|5073|5071|5073|5072|5072|5071|2004
1651845940000|2022-05-06 14:05:40|5072||5072||5072||5072||511
1651845950000|2022-05-06 14:05:50|5073|5072|5071|5070|5074|5073|5071|5070|3683
1651845960000|2022-05-06 14:06:00|5070|5069|5072|5071|5072|5071|5070|5069|4500
1651845970000|2022-05-06 14:06:10|5073|5072|5072|5071|5073|5072|5070|5069|2907
1651845980000|2022-05-06 14:06:20|5073|5072|5074|5072|5074|5073|5072|5071|2198
1651845990000|2022-05-06 14:06:30|5073|5071|5073|5072|5073|5072|5072|5071|3416
1651846000000|2022-05-06 14:06:40|5072|5071|5076|5075|5077|5076|5072|5071|4495
1651846010000|2022-05-06 14:06:50|5075|5074|5075|5074|5077|5076|5074|5073|3989
1651846020000|2022-05-06 14:07:00|5076|5075|5077|5075|5077|5075|5075|5074|2262
1651846030000|2022-05-06 14:07:10|5078|5076|5078|5077|5078|5077|5077|5076|3092
1651846040000|2022-05-06 14:07:20|5077|5076|5078|5077|5079|5078|5077|5076|2140
1651846050000|2022-05-06 14:07:30|5077|5076|5074|5073|5077|5076|5074|5073|3472
1651846060000|2022-05-06 14:07:40|5073|5072|5068|5067|5073|5072|5068|5067|2984
1651846070000|2022-05-06 14:07:50|5069|5068|5066|5065|5070|5069|5066|5065|1970
1651846080000|2022-05-06 14:08:00|5065|5064|5066|5065|5069|5067|5064|5063|5569
1651846090000|2022-05-06 14:08:10|5067|5066|5067|5066|5068|5067|5067|5065|1628
1651846100000|2022-05-06 14:08:20|5068|5067|5065|5064|5068|5067|5065|5064|3140
1651846110000|2022-05-06 14:08:30|5066|5065|5065|5064|5066|5065|5064|5063|2308
1651846120000|2022-05-06 14:08:40|5066|5065|5070|5069|5070|5069|5065|5064|3860
1651846130000|2022-05-06 14:08:50|5071|5070|5074|5073|5074|5073|5070|5069|3915
1651846140000|2022-05-06 14:09:00|5075|5072|5075|5074|5075|5074|5073|5072|1868
1651846150000|2022-05-06 14:09:10|5076|5075|5078|5077|5078|5077|5076|5075|2638
1651846160000|2022-05-06 14:09:20|5079|5078|5076|5074|5080|5078|5075|5074|5290
1651846170000|2022-05-06 14:09:30|5077|5075|5078|5076|5078|5076|5077|5075|427
1651846180000|2022-05-06 14:09:40|5077|5077|5077|5076|5079|5077|5077|5076|2261
1651846190000|2022-05-06 14:09:50|5078|5077|5076|5075|5078|5077|5076|5075|3868
1651846200000|2022-05-06 14:10:00|5077|5076|5078|5077|5078|5077|5076|5075|1863
1651846210000|2022-05-06 14:10:10|5077|5076|5073|5072|5077|5076|5073|5072|4539
1651846220000|2022-05-06 14:10:20|5072|5071|5075|5073|5075|5074|5072|5071|2238
1651846230000|2022-05-06 14:10:30|5074|5074|5074|5073|5074|5074|5071|5070|4672
1651846240000|2022-05-06 14:10:40|5075|5074|5075|5074|5075|5074|5073|5072|5715
1651846250000|2022-05-06 14:10:50|5074|5073|5074|5073|5075|5074|5074|5073|2496
1651846260000|2022-05-06 14:11:00|5075|5074|5074|5072|5075|5074|5073|5072|3302
1651846270000|2022-05-06 14:11:10|5075|5073|5074|5073|5075|5074|5074|5072|488
1651846280000|2022-05-06 14:11:20|5075|5074|5075|5074|5075|5074|5074|5073|3523
1651846290000|2022-05-06 14:11:30|5076|5075|5077|5076|5079|5078|5076|5075|4788
1651846300000|2022-05-06 14:11:40|5076|5075|5074|5073|5076|5075|5073|5072|4893
1651846310000|2022-05-06 14:11:50|5075|5074|5073|5072|5075|5074|5072|5071|1912
1651846320000|2022-05-06 14:12:00|5072|5071|5069|5068|5073|5071|5068|5067|2048
1651846330000|2022-05-06 14:12:10|5070|5069|5069|5068|5071|5070|5069|5068|1840
1651846340000|2022-05-06 14:12:20|5070|5069|5062|5061|5070|5069|5062|5061|2368
1651846350000|2022-05-06 14:12:30|5061|5060|5065|5064|5065|5064|5061|5059|1484
1651846360000|2022-05-06 14:12:40|5066|5063|5072|5070|5072|5070|5065|5063|5706
1651846370000|2022-05-06 14:12:50|5071|5071|5071|5070|5074|5073|5071|5069|6042
1651846380000|2022-05-06 14:13:00|5070|5069|5070|5069|5072|5070|5069|5068|536
1651846390000|2022-05-06 14:13:10|5071|5070|5070|5069|5071|5070|5070|5069|1241
1651846400000|2022-05-06 14:13:20|5071|5070|5071|5070|5072|5071|5071|5070|660
1651846410000|2022-05-06 14:13:30|5072|5071|5074|5073|5074|5073|5070|5069|3110
1651846420000|2022-05-06 14:13:40|5075|5074|5078|5077|5078|5077|5074|5074|1364
1651846430000|2022-05-06 14:13:50|5077|5076|5078|5076|5079|5078|5076|5074|3986
1651846440000|2022-05-06 14:14:00|5077|5077|5080|5079|5080|5079|5077|5077|300
1651846450000|2022-05-06 14:14:10|5079|5078|5081|5080|5082|5081|5079|5078|2399
1651846460000|2022-05-06 14:14:20|5082|5081|5081|5080|5082|5081|5080|5079|2836
1651846470000|2022-05-06 14:14:30|5080|5079|5078|5077|5080|5079|5078|5077|4485
1651846480000|2022-05-06 14:14:40|5077|5076|5080|5078|5081|5079|5076|5075|3463
1651846490000|2022-05-06 14:14:50|5081|5079|5082|5081|5082|5081|5079|5078|1361
1651846500000|2022-05-06 14:15:00|5081|5080|5082|5081|5082|5081|5080|5079|1444
1651846510000|2022-05-06 14:15:10|5083|5080|5084|5083|5085|5084|5083|5080|2576
1651846520000|2022-05-06 14:15:20|5083|5082|5082|5081|5083|5082|5080|5078|3245
1651846530000|2022-05-06 14:15:30|5081|5080|5084|5082|5084|5083|5081|5080|1107
1651846540000|2022-05-06 14:15:40|5085|5083|5082|5080|5085|5084|5081|5080|2150
1651846550000|2022-05-06 14:15:50|5083|5081|5084|5083|5085|5084|5083|5080|559
1651846560000|2022-05-06 14:16:00|5083|5082|5082|5081|5084|5083|5082|5081|2949
1651846570000|2022-05-06 14:16:10|5083|5082|5083|5081|5084|5083|5083|5081|225
1651846580000|2022-05-06 14:16:20|5082|5080|5079|5078|5082|5080|5079|5078|1908
1651846590000|2022-05-06 14:16:30|5080|5079|5083|5082|5084|5083|5079|5079|1162
1651846600000|2022-05-06 14:16:40|5082|5081|5083|5081|5085|5084|5082|5081|3586
1651846610000|2022-05-06 14:16:50|5084|5082|5082|5081|5084|5082|5081|5080|1473
1651846620000|2022-05-06 14:17:00|5083|5082|5087|5086|5087|5086|5082|5081|3382
1651846630000|2022-05-06 14:17:10|5086|5085|5087|5086|5088|5087|5086|5085|1264
1651846640000|2022-05-06 14:17:20|5088|5087|5088|5087|5089|5088|5087|5086|1673
1651846650000|2022-05-06 14:17:30|5089|5088|5088|5087|5089|5088|5088|5087|1448
1651846660000|2022-05-06 14:17:40|5089|5088|5088|5086|5089|5088|5087|5086|2720
1651846670000|2022-05-06 14:17:50|5087|5087|5086|5085|5088|5087|5086|5085|1593
1651846680000|2022-05-06 14:18:00|5085|5084|5082|5081|5086|5085|5082|5081|3253
1651846690000|2022-05-06 14:18:10|5081|5080|5082|5081|5082|5081|5081|5080|1241
1651846700000|2022-05-06 14:18:20|5083|5082|5083|5082|5083|5082|5082|5081|941
1651846710000|2022-05-06 14:18:30|5082|5081|5086|5084|5086|5085|5082|5081|1418
1651846720000|2022-05-06 14:18:40|5087|5085|5086|5085|5088|5086|5086|5084|2975
1651846730000|2022-05-06 14:18:50|5087|5086|5087|5086|5089|5088|5085|5084|5607
1651846740000|2022-05-06 14:19:00|5088|5087|5086|5085|5088|5087|5086|5085|1734
1651846750000|2022-05-06 14:19:10|5085|5084|5087|5085|5089|5088|5085|5084|2521
1651846760000|2022-05-06 14:19:20|5086|5086|5087|5086|5087|5086|5086|5084|550
1651846770000|2022-05-06 14:19:30|5088|5087|5089|5087|5089|5088|5087|5086|6285
1651846780000|2022-05-06 14:19:40|5088|5088|5086|5085|5089|5088|5086|5085|2497
1651846790000|2022-05-06 14:19:50|5085|5084|5083|5082|5086|5084|5081|5080|4063
1651846800000|2022-05-06 14:20:00|5084|5081|5082|5081|5084|5083|5082|5080|2700
1651846810000|2022-05-06 14:20:10|5083|5082|5082|5081|5083|5082|5081|5080|2766
1651846820000|2022-05-06 14:20:20|5083|5080|5080|5079|5083|5081|5079|5078|1198
1651846830000|2022-05-06 14:20:30|5079|5078|5080|5079|5080|5079|5078|5077|2188
1651846840000|2022-05-06 14:20:40|5081|5080|5081|5080|5082|5081|5081|5079|1310
1651846850000|2022-05-06 14:20:50|5080|5079|5081|5079|5083|5081|5079|5077|6245
1651846860000|2022-05-06 14:21:00|5080|5080|5081|5080|5083|5082|5080|5080|2308
1651846870000|2022-05-06 14:21:10|5080|5079|5082|5081|5082|5081|5080|5079|1258
1651846880000|2022-05-06 14:21:20|5083|5082|5081|5080|5083|5082|5080|5079|2062
1651846890000|2022-05-06 14:21:30|5082|5081|5079|5078|5082|5081|5078|5077|1884
1651846900000|2022-05-06 14:21:40|5080|5077|5078|5077|5080|5078|5078|5077|1295
1651846920000|2022-05-06 14:22:00|5079|5078|5083|5082|5084|5082|5079|5078|3068
1651846930000|2022-05-06 14:22:10|5082|5081|5086|5085|5086|5085|5082|5081|2242
1651846940000|2022-05-06 14:22:20|5085|5084|5085|5083|5086|5084|5084|5083|1684
1651846950000|2022-05-06 14:22:30|5084|5084|5084|5082|5085|5084|5083|5082|3995
1651846960000|2022-05-06 14:22:40|5085|5083|5087|5086|5088|5086|5085|5082|1718
1651846970000|2022-05-06 14:22:50|5088|5087|5088|5086|5089|5087|5086|5085|2761
1651846980000|2022-05-06 14:23:00|5087|5085|5084|5083|5088|5086|5084|5083|5249
1651846990000|2022-05-06 14:23:10|5085|5084|5085|5083|5085|5084|5084|5083|933
1651847000000|2022-05-06 14:23:20|5084|5082|5086|5085|5087|5086|5084|5082|4007
1651847010000|2022-05-06 14:23:30|5087|5086|5089|5088|5089|5088|5087|5086|474
1651847020000|2022-05-06 14:23:40|5088|5087|5088|5087|5089|5088|5087|5086|2248
1651847030000|2022-05-06 14:23:50|5089|5088|5089|5088|5089|5088|5088|5086|5572
1651847040000|2022-05-06 14:24:00|5090|5089|5088|5086|5090|5089|5087|5086|4143
1651847050000|2022-05-06 14:24:10|5087|5087|5087|5086|5089|5087|5087|5086|892
1651847060000|2022-05-06 14:24:20|5088|5087|5087|5086|5090|5089|5087|5086|1644
1651847070000|2022-05-06 14:24:30|5088|5087|5087|5086|5088|5087|5087|5086|568
1651847080000|2022-05-06 14:24:40|5088|5087|5088|5087|5088|5087|5088|5086|458
1651847090000|2022-05-06 14:24:50|5089|5088|5089|5088|5089|5088|5089|5087|473
1651847100000|2022-05-06 14:25:00|5090|5089|5089|5088|5091|5090|5089|5088|6248
1651847110000|2022-05-06 14:25:10|5088|5087|5090|5089|5090|5089|5088|5087|5284
1651847120000|2022-05-06 14:25:20|5091|5090|5090|5088|5092|5091|5090|5088|3492
1651847130000|2022-05-06 14:25:30|5091|5089|5091|5090|5091|5090|5090|5088|1152
1651847140000|2022-05-06 14:25:40|5092|5091|5092|5091|5093|5092|5091|5090|1235
1651847160000|2022-05-06 14:26:00|5093|5092|5095|5094|5096|5095|5092|5091|4056
1651847170000|2022-05-06 14:26:10|5096|5095|5095|5094|5096|5095|5095|5094|1913
1651847180000|2022-05-06 14:26:20|5096|5095|5095|5094|5097|5095|5095|5094|674
1651847190000|2022-05-06 14:26:30|5096|5095|5092|5091|5096|5095|5092|5091|2452
1651847200000|2022-05-06 14:26:40|5093|5092|5090|5089|5093|5092|5090|5089|2382
1651847210000|2022-05-06 14:26:50|5089|5088|5091|5089|5091|5090|5088|5087|2431
1651847220000|2022-05-06 14:27:00|5090|5090|5089|5088|5090|5090|5088|5087|1738
1651847230000|2022-05-06 14:27:10|5090|5089|5090|5089|5090|5089|5090|5089|349
1651847240000|2022-05-06 14:27:20|5091|5090|5091|5090|5091|5090|5090|5089|947
1651847250000|2022-05-06 14:27:30|5092|5091|5092|5090|5093|5092|5091|5090|6449
1651847260000|2022-05-06 14:27:40|5091|5089|5090|5089|5091|5089|5089|5087|864
1651847270000|2022-05-06 14:27:50|5091|5090|5089|5088|5092|5091|5089|5088|1733
1651847280000|2022-05-06 14:28:00|5088|5087|5090|5088|5090|5089|5087|5086|1809
1651847290000|2022-05-06 14:28:10|5091|5089|5091|5090|5092|5090|5091|5088|29
1651847300000|2022-05-06 14:28:20|5090|5089|5091|5090|5092|5091|5090|5089|1650
1651847310000|2022-05-06 14:28:30|5090|5089|5091|5090|5091|5090|5090|5089|1298
1651847320000|2022-05-06 14:28:40|5090|5089|5089|5088|5090|5090|5089|5088|536
1651847330000|2022-05-06 14:28:50|5088|5087|5086|5085|5088|5087|5086|5084|2625
1651847340000|2022-05-06 14:29:00|5085|5084|5088|5087|5088|5087|5085|5083|795
1651847350000|2022-05-06 14:29:10|5089|5088|5091|5089|5091|5090|5088|5087|1679
1651847360000|2022-05-06 14:29:20|5090|5090|5088|5086|5091|5090|5087|5086|6556
1651847370000|2022-05-06 14:29:30|5087|5087|5086|5084|5087|5087|5085|5083|5406
1651847380000|2022-05-06 14:29:40|5085|5083|5085|5084|5085|5084|5084|5082|3100
1651847390000|2022-05-06 14:29:50|5084|5083|5082|5081|5085|5084|5082|5080|8485
1651847400000|2022-05-06 14:30:00|5081|5080|5085|5084|5086|5084|5081|5080|7753
1651847410000|2022-05-06 14:30:10|5084|5083|5082|5080|5084|5083|5081|5080|5155
1651847420000|2022-05-06 14:30:20|5081|5081|5081|5080|5082|5081|5081|5080|1217
1651847430000|2022-05-06 14:30:30|5082|5081|5082|5080|5082|5081|5081|5080|1736
1651847440000|2022-05-06 14:30:40|5081|5081|5084|5083|5084|5083|5081|5079|1916
1651847450000|2022-05-06 14:30:50|5085|5084|5084|5083|5085|5084|5083|5082|3388
1651847460000|2022-05-06 14:31:00|5085|5084|5089|5087|5089|5088|5084|5083|1535
1651847470000|2022-05-06 14:31:10|5088|5088|5091|5089|5091|5090|5088|5088|1816
1651847480000|2022-05-06 14:31:20|5090|5088|5087|5086|5090|5089|5086|5085|7013
1651847490000|2022-05-06 14:31:30|5086|5085|5090|5088|5090|5088|5086|5085|2689
1651847500000|2022-05-06 14:31:40|5089|5089|5090|5089|5090|5089|5089|5088|229
1651847510000|2022-05-06 14:31:50|5091|5090|5090|5089|5091|5090|5090|5089|2433
1651847520000|2022-05-06 14:32:00|5091|5090|5092|5091|5092|5091|5090|5089|3429
1651847530000|2022-05-06 14:32:10|5091|5090|5091|5090|5092|5091|5091|5090|1507
1651847540000|2022-05-06 14:32:20|5090|5089|5090|5089|5091|5090|5089|5088|3257
1651847550000|2022-05-06 14:32:30|5089|5088|5088|5087|5089|5088|5088|5087|2569
1651847560000|2022-05-06 14:32:40|5089|5088|5088|5087|5090|5089|5087|5086|4299
1651847570000|2022-05-06 14:32:50|5087|5086|5088|5087|5090|5089|5087|5086|2258
1651847580000|2022-05-06 14:33:00|5089|5088|5089|5088|5090|5089|5089|5088|1646
1651847590000|2022-05-06 14:33:10|5090|5089|5088|5087|5090|5089|5088|5087|4789
1651847600000|2022-05-06 14:33:20|5089|5088|5089|5088|5091|5090|5088|5087|3173
1651847610000|2022-05-06 14:33:30|5090|5087|5089|5088|5090|5089|5088|5087|3248
1651847620000|2022-05-06 14:33:40|5088|5087|5087|5086|5089|5088|5087|5086|2912
1651847630000|2022-05-06 14:33:50|5086|5085|5087|5086|5087|5086|5086|5085|1232
1651847640000|2022-05-06 14:34:00|5086|5085|5087|5085|5087|5086|5085|5083|4123
1651847650000|2022-05-06 14:34:10|5086||5086||5087||5086||100
1651847660000|2022-05-06 14:34:20||5084||5085||5085||5084|1687
1651847670000|2022-05-06 14:34:30|5085|5084|5086|5085|5086|5085|5085|5084|1398
1651847680000|2022-05-06 14:34:40|5085|5084|5085|5084|5087|5086|5085|5083|6864
1651847690000|2022-05-06 14:34:50|5084|5083|5085|5084|5087|5086|5084|5083|2672
1651847700000|2022-05-06 14:35:00|5084|5083|5083|5082|5085|5084|5083|5082|2082
1651847710000|2022-05-06 14:35:10|5084|5083|5083|5082|5084|5083|5083|5082|1419
1651847720000|2022-05-06 14:35:20|5082|5081|5082|5081|5083|5082|5082|5081|3588
1651847730000|2022-05-06 14:35:30|5081|5080|5081|5080|5081|5080|5081|5080|897
1651847740000|2022-05-06 14:35:40|5080|5079|5079|5078|5081|5080|5078|5077|3307
1651847750000|2022-05-06 14:35:50|5080|5079|5079|5078|5080|5079|5079|5078|636
1651847760000|2022-05-06 14:36:00|5078|5077|5074|5072|5079|5078|5074|5072|7079
1651847770000|2022-05-06 14:36:10|5075|5073|5074|5073|5075|5074|5074|5073|1946
1651847780000|2022-05-06 14:36:20|5073|5072|5073|5072|5074|5073|5072|5071|2462
1651847790000|2022-05-06 14:36:30|5072|5071|5071|5070|5072|5071|5070|5068|2477
1651847800000|2022-05-06 14:36:40|5072|5071|5071|5070|5072|5071|5071|5070|2273
1651847810000|2022-05-06 14:36:50|5070|5069|5070|5068|5071|5070|5069|5068|1364
1651847820000|2022-05-06 14:37:00|5069|5069|5070|5068|5070|5069|5069|5067|2686
1651847830000|2022-05-06 14:37:10|5069|5067|5069|5068|5069|5068|5067|5066|2841
1651847840000|2022-05-06 14:37:20|5070|5067|5071|5070|5071|5070|5070|5067|2941
1651847850000|2022-05-06 14:37:30|5070|5069|5071|5070|5071|5070|5069|5068|1303
1651847860000|2022-05-06 14:37:40|5070|5069|5070|5069|5070|5070|5070|5068|1607
1651847870000|2022-05-06 14:37:50|5071|5070|5070|5069|5071|5070|5070|5069|505
1651847880000|2022-05-06 14:38:00||5068||5069||5069||5068|1128
1651847890000|2022-05-06 14:38:10|5069|5068|5073|5072|5073|5072|5069|5068|594
1651847900000|2022-05-06 14:38:20|5072|5071|5073|5071|5073|5072|5072|5071|2173
1651847910000|2022-05-06 14:38:30|5072|5072|5073|5072|5073|5072|5072|5071|1954
1651847920000|2022-05-06 14:38:40|5072|5071|5071|5070|5072|5071|5070|5069|4310
1651847930000|2022-05-06 14:38:50|5070|5069|5070|5069|5071|5070|5070|5069|1571
1651847940000|2022-05-06 14:39:00|5069|5068|5067|5065|5069|5068|5067|5065|2988
1651847950000|2022-05-06 14:39:10|5066|5066|5066|5064|5068|5066|5065|5064|3659
1651847960000|2022-05-06 14:39:20|5065|5065|5069|5067|5069|5068|5065|5064|1318
1651847970000|2022-05-06 14:39:30|5068|5068|5070|5068|5070|5069|5068|5067|1351
1651847980000|2022-05-06 14:39:40|5071|5069|5071|5070|5071|5070|5070|5069|634
1651847990000|2022-05-06 14:39:50|5072|5071|5074|5072|5074|5073|5072|5070|1400
1651848000000|2022-05-06 14:40:00|5073|5073|5071|5069|5074|5073|5070|5069|3555
1651848010000|2022-05-06 14:40:10|5070|5068|5072|5071|5072|5071|5069|5068|4337
1651848020000|2022-05-06 14:40:20|5073|5070|5072|5071|5073|5071|5071|5069|2110
1651848030000|2022-05-06 14:40:30|5073|5072|5074|5073|5075|5073|5072|5072|2037
1651848040000|2022-05-06 14:40:40|5075|5074|5075|5074|5076|5074|5073|5072|2532
1651848050000|2022-05-06 14:40:50|5076|5075|5076|5074|5076|5075|5075|5074|2196
1651848060000|2022-05-06 14:41:00|5077|5075|5073|5071|5077|5076|5072|5071|5457
1651848070000|2022-05-06 14:41:10|5072|5072|5072|5070|5073|5072|5071|5069|2200
1651848080000|2022-05-06 14:41:20|5071|5069|5072|5071|5072|5071|5071|5069|913
1651848090000|2022-05-06 14:41:30|5073|5072|5072|5071|5073|5072|5072|5071|1919
1651848100000|2022-05-06 14:41:40|5073|5072|5072|5071|5073|5072|5072|5071|647
1651848110000|2022-05-06 14:41:50|5071|5070|5072|5071|5072|5071|5071|5070|1220
1651848120000|2022-05-06 14:42:00|5071|5070|5072|5070|5072|5071|5071|5070|1147
1651848130000|2022-05-06 14:42:10|5073|5071|5071|5070|5073|5071|5071|5070|957
1651848140000|2022-05-06 14:42:20|5072|5071|5070|5069|5072|5071|5070|5069|1626
1651848150000|2022-05-06 14:42:30|5071|5070|5069|5067|5071|5070|5068|5067|3240
1651848160000|2022-05-06 14:42:40|5070|5068|5071|5070|5071|5070|5070|5068|468
1651848170000|2022-05-06 14:42:50|5072|5071|5073|5072|5073|5072|5072|5070|557
1651848180000|2022-05-06 14:43:00|5074|5073|5072|5071|5075|5074|5072|5071|4754
1651848190000|2022-05-06 14:43:10|5073|5072|5075|5074|5076|5075|5072|5071|1500
1651848200000|2022-05-06 14:43:20|5074|5073|5074|5073|5075|5074|5074|5073|1855
1651848210000|2022-05-06 14:43:30|5075|5074|5079|5077|5079|5078|5075|5073|1165
1651848220000|2022-05-06 14:43:40|5078|5078|5079|5078|5080|5078|5078|5077|1018
1651848230000|2022-05-06 14:43:50|5080|5079|5081|5080|5081|5080|5080|5078|3408
1651848240000|2022-05-06 14:44:00|5080|5079|5082|5081|5082|5081|5078|5077|6782
1651848250000|2022-05-06 14:44:10|5081|5080|5082|5081|5082|5081|5081|5080|1291
1651848260000|2022-05-06 14:44:20|||||||||7
1651848270000|2022-05-06 14:44:30|5083|5082|5080|5079|5083|5082|5080|5079|5144
1651848280000|2022-05-06 14:44:40|5079|5078|5078|5077|5080|5079|5078|5077|1037
1651848290000|2022-05-06 14:44:50|5077|5076|5073|5072|5077|5076|5073|5072|2254
1651848300000|2022-05-06 14:45:00|5072|5071|5073|5071|5073|5072|5072|5070|3382
1651848310000|2022-05-06 14:45:10|5072|5072|5080|5079|5080|5079|5072|5072|4333
1651848320000|2022-05-06 14:45:20|5079|5078|5081|5080|5082|5081|5078|5077|9583
1651848330000|2022-05-06 14:45:30|5080|5079|5079|5078|5081|5080|5079|5078|1905
1651848340000|2022-05-06 14:45:40|5080|5079|5082|5080|5082|5080|5079|5078|6340
1651848350000|2022-05-06 14:45:50|5083|5081|5083|5082|5083|5082|5082|5081|975
1651848360000|2022-05-06 14:46:00|5082|5081|5083|5082|5085|5084|5082|5081|4757
1651848370000|2022-05-06 14:46:10|5084|5081|5084|5082|5085|5084|5083|5081|4726
1651848380000|2022-05-06 14:46:20|5083|5083|5085|5084|5085|5084|5083|5082|1553
1651848390000|2022-05-06 14:46:30|5084|5083|5086|5085|5086|5085|5084|5083|905
1651848400000|2022-05-06 14:46:40|5085|5084|5088|5087|5088|5087|5085|5084|6199
1651848410000|2022-05-06 14:46:50|5089|5086|5088|5087|5089|5088|5087|5086|3501
1651848420000|2022-05-06 14:47:00|5089|5088|5088|5087|5089|5088|5086|5085|3103
1651848430000|2022-05-06 14:47:10|5089|5088|5089|5088|5089|5088|5089|5088|36
1651848440000|2022-05-06 14:47:20|5090|5087|5090|5089|5090|5089|5089|5087|3456
1651848450000|2022-05-06 14:47:30|5089|5088|5090|5089|5090|5089|5089|5088|1098
1651848460000|2022-05-06 14:47:40|||||||||100
1651848470000|2022-05-06 14:47:50|5091|5090|5090|5088|5091|5090|5089|5088|6450
1651848480000|2022-05-06 14:48:00|5089|5089|5087|5086|5090|5089|5086|5085|4564
1651848490000|2022-05-06 14:48:10|5088|5087|5089|5088|5090|5089|5088|5087|1002
1651848500000|2022-05-06 14:48:20|5090|5089|5088|5086|5091|5090|5088|5086|1277
1651848510000|2022-05-06 14:48:30|5087|5087|5088|5087|5088|5087|5087|5085|832
1651848520000|2022-05-06 14:48:40|5087|5086|5087|5086|5088|5086|5087|5086|603
1651848540000|2022-05-06 14:49:00|5088|5087|5090|5089|5090|5089|5088|5087|1512
1651848550000|2022-05-06 14:49:10|5089|5088|5089|5088|5089|5088|5088|5087|1878
1651848560000|2022-05-06 14:49:20|5088|5087|5089|5088|5089|5088|5088|5087|60
1651848570000|2022-05-06 14:49:30|5088|5087|5089|5088|5090|5089|5088|5087|2370
1651848580000|2022-05-06 14:49:40|5090|5089|5090|5089|5090|5089|5090|5089|637
1651848590000|2022-05-06 14:49:50|5089|5088|5090|5089|5090|5089|5089|5088|2799
1651848600000|2022-05-06 14:50:00|5091|5088|5091|5090|5091|5090|5091|5088|3885
1651848610000|2022-05-06 14:50:10|5092|5091|5092|5090|5093|5092|5091|5090|3131
1651848620000|2022-05-06 14:50:20|5091|5091|5091|5090|5092|5091|5091|5090|373
1651848630000|2022-05-06 14:50:30|5090|5089|5088|5087|5090|5089|5087|5086|3513
1651848640000|2022-05-06 14:50:40|5089|5088|5088|5087|5089|5088|5088|5087|875
1651848650000|2022-05-06 14:50:50|5087|5086|5087|5086|5088|5086|5087|5085|729
1651848660000|2022-05-06 14:51:00|5088|5085|5085|5083|5088|5086|5084|5083|2053
1651848670000|2022-05-06 14:51:10|5084|5084|5085|5084|5085|5084|5083|5082|395
1651848680000|2022-05-06 14:51:20|||||||||338
1651848690000|2022-05-06 14:51:30|5086|5085|5085|5084|5087|5085|5085|5084|2265
1651848700000|2022-05-06 14:51:40|5086|5085|5087|5086|5087|5086|5086|5085|993
1651848720000|2022-05-06 14:52:00|||||||||1041
1651848730000|2022-05-06 14:52:10|5088|5087|5091|5090|5091|5090|5088|5087|1541
1651848740000|2022-05-06 14:52:20|5090|5089|5090|5089|5091|5090|5090|5089|1262
1651848750000|2022-05-06 14:52:30|5089|5088|5086|5085|5089|5088|5085|5084|4315
1651848760000|2022-05-06 14:52:40|5087|5086|5087|5086|5087|5086|5086|5085|2371
1651848770000|2022-05-06 14:52:50|5086|5085|5086|5085|5086|5085|5084|5083|1248
1651848780000|2022-05-06 14:53:00|5085|5084|5085|5084|5085|5084|5085|5084|449
1651848790000|2022-05-06 14:53:10|5086|5085|5085|5083|5086|5085|5084|5082|2274
1651848800000|2022-05-06 14:53:20|5084|5084|5083|5082|5085|5084|5083|5082|500
1651848810000|2022-05-06 14:53:30|5084|5083|5085|5084|5085|5084|5083|5082|952
1651848820000|2022-05-06 14:53:40|5086|5085|5087|5085|5087|5086|5086|5084|2269
1651848830000|2022-05-06 14:53:50|5086|5086|5087|5086|5088|5087|5085|5084|3647
1651848840000|2022-05-06 14:54:00|5088|5087|5088|5087|5088|5087|5087|5086|626
1651848850000|2022-05-06 14:54:10|5087|5086|5087|5086|5089|5088|5087|5086|3068
1651848860000|2022-05-06 14:54:20|5088|5087|5085|5084|5088|5087|5085|5084|3488
1651848870000|2022-05-06 14:54:30|5086|5085|5087|5086|5087|5086|5086|5085|486
1651848880000|2022-05-06 14:54:40|5088|5085|5088|5087|5089|5088|5087|5085|1960
1651848890000|2022-05-06 14:54:50|5087|5086|5086|5085|5088|5087|5086|5085|3844
1651848900000|2022-05-06 14:55:00|5087|5086|5087|5086|5087|5086|5086|5085|2199
1651848910000|2022-05-06 14:55:10|5086|5085|5088|5087|5089|5087|5086|5084|2825
1651848920000|2022-05-06 14:55:20|5089|5088|5090|5088|5090|5089|5088|5087|1166
1651848930000|2022-05-06 14:55:30|5089|5087|5087|5086|5089|5087|5087|5086|804
1651848940000|2022-05-06 14:55:40|5088|5087|5088|5087|5088|5087|5087|5086|1102
1651848950000|2022-05-06 14:55:50|5089|5088|5089|5088|5090|5089|5088|5087|1410
1651848960000|2022-05-06 14:56:00|5088|5087|5090|5088|5090|5089|5088|5087|724
1651848970000|2022-05-06 14:56:10|5089|5089|5091|5089|5091|5090|5089|5088|2535
1651848980000|2022-05-06 14:56:20|5092|5090|5091|5090|5092|5091|5091|5089|943
1651848990000|2022-05-06 14:56:30|5092|5091|5092|5091|5092|5091|5091|5090|1676
1651849000000|2022-05-06 14:56:40|5091|5090|5091|5090|5091|5090|5090|5089|1237
1651849010000|2022-05-06 14:56:50|5092|5091|5092|5091|5093|5092|5092|5090|3162
1651849020000|2022-05-06 14:57:00|5091|5090|5093|5091|5093|5092|5091|5090|2962
1651849030000|2022-05-06 14:57:10|5092|5092|5093|5092|5093|5092|5092|5091|415
1651849050000|2022-05-06 14:57:30|5094|5093|5095|5094|5095|5094|5093|5092|2638
1651849060000|2022-05-06 14:57:40|5096|5093|5096|5094|5097|5096|5095|5093|3024
1651849070000|2022-05-06 14:57:50||5095||5095||5095||5095|0
1651849080000|2022-05-06 14:58:00|5095|5094|5095|5094|5096|5094|5094|5093|1677
1651849090000|2022-05-06 14:58:10|5094|5093|5095|5094|5096|5095|5094|5093|2647
1651849100000|2022-05-06 14:58:20|5096|5095|5097|5095|5097|5096|5095|5095|2290
1651849110000|2022-05-06 14:58:30|5096|5096|5097|5095|5097|5096|5096|5095|664
1651849120000|2022-05-06 14:58:40|5096|5096|5096|5095|5096|5096|5095|5094|2039
1651849130000|2022-05-06 14:58:50|5095|5094|5096|5094|5096|5095|5095|5093|1107
1651849140000|2022-05-06 14:59:00|5095|5095|5096|5095|5096|5095|5095|5093|1056
1651849150000|2022-05-06 14:59:10|5095|5094|5094|5093|5096|5094|5094|5092|1604
1651849160000|2022-05-06 14:59:20|5093|5092|5092|5091|5093|5092|5092|5091|5537
1651849170000|2022-05-06 14:59:30|5091|5090|5091|5090|5092|5091|5091|5090|3343
1651849180000|2022-05-06 14:59:40|5092|5091|5089|5088|5092|5091|5088|5087|2831
1651849190000|2022-05-06 14:59:50|5090|5089|5089|5088|5090|5089|5089|5088|1901
1651849200000|2022-05-06 15:00:00|5090|5089|5088|5087|5090|5089|5086|5085|4127
1651849210000|2022-05-06 15:00:10|5089|5088|5088|5087|5089|5088|5087|5086|2825
1651849220000|2022-05-06 15:00:20|5087|5086|5088|5087|5088|5087|5087|5086|3896
1651849230000|2022-05-06 15:00:30|5089|5088|5090|5089|5090|5089|5089|5088|1292
1651849240000|2022-05-06 15:00:40|5091|5090|5091|5090|5092|5090|5090|5089|1892
1651849250000|2022-05-06 15:00:50|5092||5091||5092||5091||152
1651849260000|2022-05-06 15:01:00|5092|5091|5094|5092|5094|5093|5092|5091|5586
1651849270000|2022-05-06 15:01:10|5093|5093|5095|5094|5095|5094|5093|5092|662
1651849280000|2022-05-06 15:01:20|5096|5095|5094|5093|5096|5095|5094|5093|2366
1651849290000|2022-05-06 15:01:30|5093|5092|5092|5091|5093|5092|5091|5090|5830
1651849300000|2022-05-06 15:01:40|5091|5090|5089|5088|5091|5090|5088|5087|2902
1651849310000|2022-05-06 15:01:50|5090|5089|5091|5090|5091|5090|5089|5088|1034
1651849320000|2022-05-06 15:02:00|5090|5089|5091|5090|5092|5091|5090|5089|2863
1651849330000|2022-05-06 15:02:10|5092|5091|5092|5091|5093|5091|5091|5090|1693
1651849340000|2022-05-06 15:02:20|5091|5090|5092|5091|5092|5091|5091|5090|3846
1651849350000|2022-05-06 15:02:30|5091|5090|5091|5090|5091|5090|5090|5089|1400
1651849360000|2022-05-06 15:02:40|5092|5091|5091|5090|5094|5093|5091|5089|8661
1651849370000|2022-05-06 15:02:50|5092|5089|5092|5090|5092|5091|5092|5089|997
1651849380000|2022-05-06 15:03:00|5093|5091|5092|5091|5093|5092|5092|5090|734
1651849390000|2022-05-06 15:03:10|5091|5090|5091|5090|5092|5091|5091|5090|4202
1651849400000|2022-05-06 15:03:20|5092|5091|5091|5090|5092|5091|5091|5090|1088
1651849410000|2022-05-06 15:03:30|5092|5091|5091|5090|5092|5091|5091|5090|2409
1651849420000|2022-05-06 15:03:40|5090|5089|5090|5089|5091|5090|5090|5089|3360
1651849430000|2022-05-06 15:03:50|5091|5090|5090|5089|5091|5090|5090|5089|1244
1651849440000|2022-05-06 15:04:00|5091|5090|5091|5090|5091|5090|5090|5089|2671
1651849450000|2022-05-06 15:04:10|||||||||354
1651849460000|2022-05-06 15:04:20|5092|5091|5092|5091|5093|5092|5092|5091|5429
1651849470000|2022-05-06 15:04:30|5093|5092|5092|5091|5093|5092|5092|5091|1786
1651849480000|2022-05-06 15:04:40|5093|5092|5093|5092|5093|5092|5092|5091|1936
1651849490000|2022-05-06 15:04:50|5092|5091|5093|5092|5093|5092|5092|5091|1375
1651849500000|2022-05-06 15:05:00|5094|5093|5093|5092|5094|5093|5093|5092|2164
1651849510000|2022-05-06 15:05:10|5092|5091|5093|5091|5093|5092|5091|5090|4806
1651849520000|2022-05-06 15:05:20|5092|5092|5092|5091|5093|5092|5092|5091|1475
1651849530000|2022-05-06 15:05:30|5093|5092|5093|5092|5093|5092|5092|5091|1523
1651849540000|2022-05-06 15:05:40|5094|5093|5093|5092|5094|5093|5093|5092|1906
1651849550000|2022-05-06 15:05:50|5092|5091|5092|5091|5092|5092|5091|5090|5032
1651849560000|2022-05-06 15:06:00|5091|5090|5091|5089|5092|5091|5091|5089|6561
1651849570000|2022-05-06 15:06:10||5090||5090||5090||5090|1648
1651849580000|2022-05-06 15:06:20|5092|5091|5092|5091|5092|5091|5091|5090|1136
1651849590000|2022-05-06 15:06:30|5093|5092|5091|5090|5093|5092|5091|5090|3747
1651849600000|2022-05-06 15:06:40|5090|5089|5092|5091|5092|5091|5090|5089|3035
1651849610000|2022-05-06 15:06:50|5093|5092|5093|5092|5093|5092|5093|5092|1421
1651849620000|2022-05-06 15:07:00|5092|5091|5091|5089|5092|5091|5090|5089|3519
1651849630000|2022-05-06 15:07:10|5090|5088|5086|5085|5090|5088|5086|5085|2632
1651849640000|2022-05-06 15:07:20|5087|5086|5089|5088|5089|5088|5087|5086|3635
1651849650000|2022-05-06 15:07:30|5090|5089|5090|5089|5091|5090|5090|5089|5675
1651849660000|2022-05-06 15:07:40|5091|5090|5091|5090|5091|5090|5091|5089|19
1651849670000|2022-05-06 15:07:50|5090|5089|5089|5088|5090|5089|5089|5088|3262
1651849680000|2022-05-06 15:08:00|5090|5089|5091|5090|5091|5090|5089|5088|945
1651849690000|2022-05-06 15:08:10|5090|5089|5091|5090|5092|5090|5090|5089|964
1651849700000|2022-05-06 15:08:20|5092|5091|5092|5091|5092|5091|5091|5090|702
1651849710000|2022-05-06 15:08:30|5093|5092|5095|5094|5095|5094|5093|5092|1865
1651849720000|2022-05-06 15:08:40|5096|5095|5095|5094|5096|5095|5095|5094|688
1651849730000|2022-05-06 15:08:50|5096|5095|5095|5094|5096|5095|5095|5094|732
1651849740000|2022-05-06 15:09:00|5096|5095|5095|5094|5096|5095|5095|5094|2403
1651849750000|2022-05-06 15:09:10|5096||5095||5096||5095||2287
1651849760000|2022-05-06 15:09:20|5096|5095|5096|5095|5096|5095|5096|5095|586
1651849770000|2022-05-06 15:09:30|5095|5094|5094|5093|5095|5094|5094|5093|4778
1651849780000|2022-05-06 15:09:40||5092||5093||5093||5092|1664
1651849790000|2022-05-06 15:09:50|5093|5092|5094|5093|5095|5094|5093|5092|2663
1651849800000|2022-05-06 15:10:00|5093|5092|5092|5091|5094|5092|5092|5091|3303
1651849810000|2022-05-06 15:10:10|5091|5090|5089|5088|5091|5091|5089|5088|4879
1651849820000|2022-05-06 15:10:20|5090|5087|5089|5088|5090|5089|5089|5087|2956
1651849830000|2022-05-06 15:10:30|5090|5087|5087|5086|5090|5088|5086|5085|4454
1651849840000|2022-05-06 15:10:40|5086|5085|5084|5083|5087|5086|5083|5082|2954
1651849850000|2022-05-06 15:10:50|5083|5082|5083|5082|5084|5083|5082|5081|1065
1651849860000|2022-05-06 15:11:00|5084|5081|5084|5083|5085|5083|5083|5081|2678
1651849870000|2022-05-06 15:11:10|5085|5084|5088|5087|5088|5087|5085|5084|3530
1651849880000|2022-05-06 15:11:20|5087|5086|5088|5086|5088|5087|5087|5086|2002
1651849890000|2022-05-06 15:11:30|5087|5087|5088|5087|5089|5088|5087|5086|2931
1651849900000|2022-05-06 15:11:40|5087|5086|5086|5085|5087|5086|5086|5085|3035
1651849910000|2022-05-06 15:11:50|5087|5086|5087|5086|5087|5086|5086|5085|105
1651849920000|2022-05-06 15:12:00|5088|5087|5089|5088|5089|5088|5088|5087|1213
1651849930000|2022-05-06 15:12:10|5088|5087|5084|5082|5089|5088|5083|5082|9474
1651849940000|2022-05-06 15:12:20|5083|5083|5083|5082|5084|5083|5083|5081|2439
1651849950000|2022-05-06 15:12:30|5084|5083|5085|5084|5086|5085|5084|5082|528
1651849960000|2022-05-06 15:12:40|5084|5083|5085|5084|5085|5084|5084|5083|3455
1651849970000|2022-05-06 15:12:50|5086|5085|5089|5088|5089|5088|5085|5084|2289
1651849980000|2022-05-06 15:13:00|5088|5087|5091|5090|5091|5090|5088|5087|2553
1651849990000|2022-05-06 15:13:10|5090|5089|5090|5089|5091|5090|5090|5089|1413
1651850000000|2022-05-06 15:13:20|5091|5090|5090|5089|5091|5090|5090|5089|1381
1651850010000|2022-05-06 15:13:30|5091|5090|5091|5090|5091|5090|5090|5089|4371
1651850020000|2022-05-06 15:13:40|5090|5089|5091|5090|5091|5090|5090|5089|5244
1651850030000|2022-05-06 15:13:50|5090|5089|5092|5091|5092|5091|5090|5089|1221
1651850040000|2022-05-06 15:14:00|5091|5090|5091|5090|5092|5091|5091|5090|2192
1651850050000|2022-05-06 15:14:10|5092|5091|5092|5090|5092|5091|5091|5090|695
1651850060000|2022-05-06 15:14:20|5091|5089|5093|5091|5093|5092|5091|5089|3084
1651850070000|2022-05-06 15:14:30|5092|5090|5094|5093|5094|5093|5091|5090|9650
1651850080000|2022-05-06 15:14:40|5095|5094|5094|5093|5095|5094|5094|5093|2509
1651850090000|2022-05-06 15:14:50|5095|5094|5096|5094|5096|5095|5094|5093|2786
1651850100000|2022-05-06 15:15:00|5097|5095|5095|5093|5097|5095|5095|5093|100
1651850110000|2022-05-06 15:15:10|5097|5094|5096|5094|5097|5094|5096|5093|1483
1651850120000|2022-05-06 15:15:20|5095|5093|5097|5095|5097|5095|5095|5093|205
1651850130000|2022-05-06 15:15:30|5098|5096|5098|5096|5098|5096|5097|5095|108
1651850140000|2022-05-06 15:15:40|5099|5097|5098|5096|5099|5097|5098|5096|0
1651850150000|2022-05-06 15:15:50|5099|5097|5096|5094|5099|5097|5096|5094|1252
1651850160000|2022-05-06 15:16:00|5097|5095|5096|5093|5097|5095|5096|5093|10
1651850170000|2022-05-06 15:16:10|5097|5094|5097|5095|5097|5095|5096|5094|0
1651850180000|2022-05-06 15:16:20|5096|5094|5096|5094|5096|5094|5095|5093|63
1651850190000|2022-05-06 15:16:30|5095|5093|5095|5093|5096|5094|5095|5093|0
1651850200000|2022-05-06 15:16:40|5096|5094|5095|5093|5096|5094|5095|5093|0
1651850210000|2022-05-06 15:16:50|5097|5095|5098|5096|5100|5098|5097|5094|670
1651850220000|2022-05-06 15:17:00|5099|5097|5098|5095|5099|5097|5097|5095|218
1651850230000|2022-05-06 15:17:10|5099|5096|5100|5098|5100|5098|5098|5095|643
1651850240000|2022-05-06 15:17:20|5099|5097|5101|5099|5101|5099|5099|5097|106
1651850250000|2022-05-06 15:17:30|5100|5098|5100|5098|5101|5099|5100|5098|449
1651850260000|2022-05-06 15:17:40|5101|5099|5101|5099|5101|5099|5100|5098|1000
1651850270000|2022-05-06 15:17:50|5100|5098|5101|5099|5101|5099|5100|5098|147
1651850280000|2022-05-06 15:18:00|5100|5098|5099|5097|5101|5099|5099|5097|836
1651850290000|2022-05-06 15:18:10|5100|5096|5100|5098|5100|5098|5099|5096|294
1651850300000|2022-05-06 15:18:20|5101|5099|5099|5097|5101|5099|5099|5097|1131
1651850310000|2022-05-06 15:18:30|5101|5098|5101|5099|5101|5099|5099|5097|104
1651850320000|2022-05-06 15:18:40|5100|5098|5099|5097|5101|5099|5098|5096|21
1651850330000|2022-05-06 15:18:50|5100|5096|5097|5094|5100|5098|5097|5094|106
1651850340000|2022-05-06 15:19:00|5098|5096|5097|5094|5098|5096|5096|5094|0
1651850350000|2022-05-06 15:19:10|5096|5095|5098|5096|5098|5096|5096|5095|99
1651850360000|2022-05-06 15:19:20|5097|5095|5097|5095|5098|5096|5096|5094|108
1651850370000|2022-05-06 15:19:30|5096|5094|5096|5093|5097|5095|5095|5093|411
1651850380000|2022-05-06 15:19:40|5097|5094|5096|5094|5097|5094|5095|5092|265
1651850390000|2022-05-06 15:19:50|5095|5093|5097|5095|5097|5095|5095|5093|150
1651850400000|2022-05-06 15:20:00|5096|5094|5095|5093|5097|5095|5094|5092|617
1651850410000|2022-05-06 15:20:10|5094|5092|5095|5092|5095|5093|5094|5091|201
1651850420000|2022-05-06 15:20:20|5093|5093|5093|5091|5094|5093|5093|5091|272
1651850430000|2022-05-06 15:20:30|5094|5092|5095|5093|5095|5093|5093|5091|34
1651850440000|2022-05-06 15:20:40|5094|5092|5094|5091|5095|5092|5093|5091|83
1651850450000|2022-05-06 15:20:50|5095|5092|5095|5093|5095|5093|5094|5092|265
1651850460000|2022-05-06 15:21:00|5096|5094|5097|5095|5097|5095|5095|5093|17
1651850470000|2022-05-06 15:21:10|5098|5094|5097|5095|5098|5096|5096|5094|86
1651850480000|2022-05-06 15:21:20|5096|5094|5098|5096|5098|5096|5096|5094|2000
1651850490000|2022-05-06 15:21:30|5097|5095|5098|5096|5098|5096|5097|5095|100
1651850500000|2022-05-06 15:21:40|5097|5095|5097|5095|5098|5096|5097|5095|0
1651850510000|2022-05-06 15:21:50|5098|5096|5098|5096|5098|5096|5097|5094|111
1651850520000|2022-05-06 15:22:00|5099|5097|5099|5097|5100|5097|5098|5096|96
1651850530000|2022-05-06 15:22:10|5098|5096|5098|5096|5099|5097|5098|5096|0
1651850540000|2022-05-06 15:22:20|5099|5097|5100|5098|5100|5098|5099|5097|0
1651850550000|2022-05-06 15:22:30|5099|5097|5099|5097|5100|5098|5099|5097|0
1651850560000|2022-05-06 15:22:40|5100|5098|5099|5097|5100|5098|5099|5097|0
1651850570000|2022-05-06 15:22:50|5100|5098|5101|5099|5101|5099|5100|5098|467
1651850580000|2022-05-06 15:23:00|5100|5098|5098|5096|5101|5099|5098|5096|170
1651850590000|2022-05-06 15:23:10|5099|5097|5097|5095|5099|5097|5097|5095|1258
1651850600000|2022-05-06 15:23:20|5098|5096|5098|5096|5099|5097|5097|5095|267
1651850610000|2022-05-06 15:23:30|5099|5097|5099|5097|5099|5097|5098|5096|51
1651850620000|2022-05-06 15:23:40|5098|5096|5100|5098|5100|5098|5098|5096|1307
1651850630000|2022-05-06 15:23:50|5099|5097|5099|5097|5100|5098|5099|5097|68
1651850640000|2022-05-06 15:24:00|5100|5098|5099|5097|5100|5098|5099|5097|169
1651850650000|2022-05-06 15:24:10|5100|5098|5099|5097|5100|5098|5099|5097|0
1651850660000|2022-05-06 15:24:20|5100|5098|5099|5097|5100|5098|5099|5097|109
1651850670000|2022-05-06 15:24:30|5100|5098|5100|5098|5100|5098|5099|5097|0
1651850680000|2022-05-06 15:24:40|5101|5099|5105|5103|5106|5104|5100|5098|408
1651850690000|2022-05-06 15:24:50|5106|5104|5101|5099|5106|5104|5101|5099|187
1651850700000|2022-05-06 15:25:00|5102|5100|5102|5100|5104|5101|5101|5099|479
1651850710000|2022-05-06 15:25:10|5103|5101|5101|5099|5103|5101|5101|5099|192
1651850720000|2022-05-06 15:25:20|5102|5100|5101|5099|5102|5100|5101|5099|0
1651850730000|2022-05-06 15:25:30|5102|5100|5101|5099|5102|5100|5101|5099|222
1651850740000|2022-05-06 15:25:40|5102|5100|5102|5100|5103|5101|5101|5099|405
1651850750000|2022-05-06 15:25:50|5101|5099|5101|5099|5102|5100|5101|5099|451
1651850760000|2022-05-06 15:26:00|5102|5100|5099|5097|5102|5100|5099|5097|394
1651850770000|2022-05-06 15:26:10|5101|5099|5098|5096|5102|5100|5098|5096|1081
1651850780000|2022-05-06 15:26:20|5099|5097|5100|5097|5102|5100|5098|5096|452
1651850790000|2022-05-06 15:26:30|5099|5098|5102|5100|5103|5100|5099|5097|653
1651850800000|2022-05-06 15:26:40|5101|5099|5101|5099|5102|5100|5100|5098|226
1651850810000|2022-05-06 15:26:50|5102|5100|5100|5098|5102|5100|5100|5098|217
1651850820000|2022-05-06 15:27:00|5101|5100|5101|5099|5102|5100|5101|5099|244
1651850830000|2022-05-06 15:27:10|5102|5100|5101|5099|5102|5100|5101|5099|110
1651850840000|2022-05-06 15:27:20|5102|5100|5101|5098|5102|5100|5101|5098|50
1651850850000|2022-05-06 15:27:30|5102|5099|5102|5099|5102|5100|5101|5098|170
1651850860000|2022-05-06 15:27:40|5101|5100|5101|5099|5102|5100|5101|5099|224
1651850870000|2022-05-06 15:27:50|5102|5100|5102|5100|5102|5100|5101|5099|474
1651850880000|2022-05-06 15:28:00|5101|5099|5101|5099|5102|5100|5101|5099|996
1651850890000|2022-05-06 15:28:10|5102|5100|5102|5100|5102|5100|5101|5099|160
1651850900000|2022-05-06 15:28:20|5103|5101|5102|5100|5103|5101|5102|5100|388
1651850910000|2022-05-06 15:28:30|5103|5101|5103|5101|5103|5101|5102|5100|0
1651850920000|2022-05-06 15:28:40|5101|5099|5102|5100|5102|5100|5101|5099|110
1651850930000|2022-05-06 15:28:50|5101|5099|5102|5100|5103|5101|5101|5099|78
1651850940000|2022-05-06 15:29:00|5104|5102|5102|5100|5104|5102|5101|5099|109
1651850950000|2022-05-06 15:29:10|5103|5099|5101|5099|5103|5100|5101|5099|270
1651850960000|2022-05-06 15:29:20|5102|5098|5102|5100|5102|5100|5101|5098|72
1651850970000|2022-05-06 15:29:30|5103|5101|5101|5099|5103|5101|5101|5099|249
1651850980000|2022-05-06 15:29:40|5102|5100|5102|5100|5102|5100|5101|5099|506
1651850990000|2022-05-06 15:29:50|5101|5099|5101|5099|5102|5100|5101|5099|36
1652079600000|2022-05-09 07:00:00|5070|5068|5067|5065|5070|5069|5067|5064|40493
1652079610000|2022-05-09 07:00:10|5068|5067|5070|5069|5070|5069|5065|5063|2403
1652079620000|2022-05-09 07:00:20|5071|5068|5067|5065|5071|5070|5067|5065|2699
1652079630000|2022-05-09 07:00:30|5068|5066|5075|5071|5075|5071|5066|5064|2742
1652079640000|2022-05-09 07:00:40|5076|5072|5080|5078|5080|5079|5076|5072|3849
1652079650000|2022-05-09 07:00:50|5081|5079|5082|5080|5083|5080|5081|5079|1751
1652079660000|2022-05-09 07:01:00|5083|5081|5080|5078|5089|5085|5080|5078|5398
1652079670000|2022-05-09 07:01:10|5081|5079|5083|5081|5085|5081|5080|5079|843
1652079680000|2022-05-09 07:01:20|5084||5082||5085||5082||15
1652079690000|2022-05-09 07:01:30|5083|5080|5075|5072|5084|5081|5073|5071|9152
1652079700000|2022-05-09 07:01:40|5076|5073|5081|5078|5082|5078|5076|5073|2426
1652079710000|2022-05-09 07:01:50|5082|5079|5084|5082|5087|5083|5080|5077|2170
1652079720000|2022-05-09 07:02:00|5083|5081|5086|5084|5086|5085|5082|5081|537
1652079730000|2022-05-09 07:02:10|5087|5085|5089|5087|5090|5087|5085|5084|2047
1652079740000|2022-05-09 07:02:20|5088|5086|5087|5085|5089|5086|5087|5084|494
1652079750000|2022-05-09 07:02:30|5088|5086|5087|5083|5088|5086|5087|5083|244
1652079760000|2022-05-09 07:02:40|5088|5084|5088|5087|5088|5087|5087|5084|726
1652079770000|2022-05-09 07:02:50|5087|5086|5087|5085|5088|5087|5087|5084|854
1652079780000|2022-05-09 07:03:00||5084||5086||5086||5084|0
1652079790000|2022-05-09 07:03:10|5088|5087|5089|5087|5090|5089|5088|5086|2081
1652079800000|2022-05-09 07:03:20|5088|5086|5086|5083|5088|5086|5085|5083|1752
1652079810000|2022-05-09 07:03:30|5087|5084|5089|5087|5092|5089|5087|5084|3995
1652079820000|2022-05-09 07:03:40|5088|5088|5087|5085|5089|5088|5086|5083|6225
1652079830000|2022-05-09 07:03:50|5086|5084|5079|5078|5086|5084|5079|5077|1731
1652079840000|2022-05-09 07:04:00|5078|5077|5081|5079|5082|5080|5078|5075|3087
1652079850000|2022-05-09 07:04:10|5080|5078|5077|5075|5080|5078|5077|5074|931
1652079860000|2022-05-09 07:04:20|5078|5076|5078|5076|5079|5077|5078|5076|266
1652079870000|2022-05-09 07:04:30|5077|5077|5070|5068|5078|5077|5070|5068|2833
1652079880000|2022-05-09 07:04:40|5072|5069|5073|5070|5073|5070|5070|5068|2453
1652079890000|2022-05-09 07:04:50|5074|5071|5075|5074|5078|5076|5074|5071|4906
1652079900000|2022-05-09 07:05:00|5076|5075|5079|5077|5080|5078|5076|5075|2995
1652079910000|2022-05-09 07:05:10|5080|5078|5075|5073|5080|5078|5074|5073|8023
1652079920000|2022-05-09 07:05:20|5074|5074|5074|5072|5074|5074|5074|5070|1418
1652079930000|2022-05-09 07:05:30|5075|5073|5073|5072|5075|5073|5073|5072|810
1652079940000|2022-05-09 07:05:40|5074|5073|5078|5076|5079|5077|5074|5073|3301
1652079950000|2022-05-09 07:05:50|5077|5075|5074|5072|5078|5075|5074|5071|3794
1652079960000|2022-05-09 07:06:00|5073|5071|5070|5068|5073|5071|5069|5068|864
1652079970000|2022-05-09 07:06:10|5071|5069|5071|5070|5073|5071|5070|5068|3092
1652079980000|2022-05-09 07:06:20|5072|5071|5074|5073|5075|5073|5072|5071|4088
1652079990000|2022-05-09 07:06:30|5073|5072|5073|5071|5074|5073|5073|5071|962
1652080000000|2022-05-09 07:06:40|5074|5073|5076|5075|5077|5075|5073|5073|1293
1652080010000|2022-05-09 07:06:50||5074||5075||5075||5074|270
1652080020000|2022-05-09 07:07:00|5077|5076|5077|5075|5078|5076|5076|5075|1298
1652080030000|2022-05-09 07:07:10|5076|5074|5072|5071|5076|5074|5071|5070|6197
1652080040000|2022-05-09 07:07:20|5073|5070|5076|5075|5078|5075|5072|5070|3718
1652080050000|2022-05-09 07:07:30|5077|5074|5076|5074|5077|5075|5075|5074|1438
1652080060000|2022-05-09 07:07:40|5075|5075|5075|5073|5077|5075|5074|5073|1910
1652080070000|2022-05-09 07:07:50|5076|5074|5071|5069|5076|5074|5070|5069|3110
1652080080000|2022-05-09 07:08:00|5070|5068|5070|5069|5072|5070|5070|5068|1071
1652080090000|2022-05-09 07:08:10|5071|5070|5072|5071|5075|5072|5071|5070|1752
1652080100000|2022-05-09 07:08:20|5071|5070|5069|5067|5072|5071|5068|5067|5982
1652080110000|2022-05-09 07:08:30|5068|5066|5067|5066|5068|5067|5067|5065|1065
1652080120000|2022-05-09 07:08:40|5066|5065|5074|5072|5075|5072|5065|5064|3336
1652080130000|2022-05-09 07:08:50|5073|5071|5073|5071|5073|5071|5072|5071|483
1652080140000|2022-05-09 07:09:00|5072|5072|5070|5068|5073|5072|5069|5068|2566
1652080150000|2022-05-09 07:09:10|5071|5069|5071|5070|5071|5070|5070|5068|1682
1652080160000|2022-05-09 07:09:20|5070|5069|5072|5071|5074|5072|5070|5069|2709
1652080170000|2022-05-09 07:09:30|5071|5070|5069|5068|5072|5070|5067|5066|4798
1652080180000|2022-05-09 07:09:40|5070|5067|5067|5066|5070|5068|5067|5066|5253
1652080190000|2022-05-09 07:09:50|5066|5065|5068|5067|5068|5067|5066|5064|1682
1652080200000|2022-05-09 07:10:00|5070|5066|5074|5072|5075|5072|5070|5066|2064
1652080210000|2022-05-09 07:10:10|5073|5071|5074|5073|5076|5075|5073|5071|3500
1652080220000|2022-05-09 07:10:20|5073|5072|5073|5072|5074|5073|5073|5071|1991
1652080230000|2022-05-09 07:10:30|5074|5071|5074|5072|5074|5073|5072|5071|4911
1652080240000|2022-05-09 07:10:40|5073|5071|5073|5071|5074|5072|5071|5070|4775
1652080250000|2022-05-09 07:10:50|5074|5072|5069|5067|5075|5073|5068|5066|11033
1652080260000|2022-05-09 07:11:00|5070|5068|5070|5068|5070|5069|5068|5066|1851
1652080270000|2022-05-09 07:11:10|5069|5067|5067|5065|5070|5068|5066|5065|2558
1652080290000|2022-05-09 07:11:30|5068|5066|5069|5067|5070|5068|5067|5066|2009
1652080300000|2022-05-09 07:11:40|5068|5066|5066|5064|5068|5066|5066|5064|637
1652080310000|2022-05-09 07:11:50|5065|5063|5066|5064|5066|5065|5063|5062|2893
1652080320000|2022-05-09 07:12:00|5067|5065|5066|5064|5069|5067|5065|5064|2712
1652080330000|2022-05-09 07:12:10|5065|5063|5067|5066|5067|5066|5064|5062|1887
1652080340000|2022-05-09 07:12:20|5068|5067|5065|5064|5068|5067|5065|5064|1777
1652080350000|2022-05-09 07:12:30|5066|5063|5059|5057|5066|5063|5058|5056|7156
1652080360000|2022-05-09 07:12:40|5058|5058|5056|5054|5060|5058|5056|5054|1475
1652080380000|2022-05-09 07:13:00|5055|5053|5055|5053|5056|5054|5054|5053|1787
1652080390000|2022-05-09 07:13:10|5054|5052|5051|5049|5055|5053|5050|5049|6583
1652080400000|2022-05-09 07:13:20|5050|5048|5049|5046|5051|5049|5047|5045|5281
1652080410000|2022-05-09 07:13:30|5050|5047|5050|5048|5051|5048|5050|5047|0
1652080420000|2022-05-09 07:13:40|5049|5047|5050|5048|5050|5048|5048|5047|813
1652080430000|2022-05-09 07:13:50|5049|5047|5049|5048|5050|5048|5047|5046|904
1652080440000|2022-05-09 07:14:00|5048|5047|5046|5044|5049|5047|5046|5044|1544
1652080450000|2022-05-09 07:14:10|5047|5045|5048|5046|5048|5046|5046|5044|1043
1652080460000|2022-05-09 07:14:20|5049|5047|5051|5048|5051|5048|5049|5047|400
1652080470000|2022-05-09 07:14:30|5050|5049|5053|5051|5053|5051|5050|5049|421
1652080480000|2022-05-09 07:14:40|5052|5050|5052|5050|5053|5050|5050|5049|1861
1652080490000|2022-05-09 07:14:50|5051|5049|5054|5052|5054|5052|5050|5049|2222
1652080500000|2022-05-09 07:15:00|5055|5053|5062|5060|5062|5060|5055|5053|850
1652080510000|2022-05-09 07:15:10|5063|5059|5059|5058|5063|5060|5059|5057|2884
1652080520000|2022-05-09 07:15:20|5060|5057|5058|5056|5060|5057|5058|5056|3394
1652080530000|2022-05-09 07:15:30|5059|5057|5058|5056|5059|5058|5057|5056|3394
1652080540000|2022-05-09 07:15:40|5059|5057|5055|5054|5059|5057|5055|5053|1371
1652080550000|2022-05-09 07:15:50|5054|5053|5055|5053|5055|5054|5054|5052|324
1652080560000|2022-05-09 07:16:00|5054|5054|5055|5054|5058|5057|5054|5054|2424
1652080570000|2022-05-09 07:16:10|5054|5053|5052|5051|5056|5054|5052|5050|5616
1652080580000|2022-05-09 07:16:20|5053|5052|5053|5052|5054|5052|5052|5051|17662
1652080590000|2022-05-09 07:16:30|5051|5051|5051|5050|5053|5052|5050|5048|9468
1652080600000|2022-05-09 07:16:40|5052|5049|5051|5049|5052|5049|5050|5048|2968
1652080610000|2022-05-09 07:16:50|5050|5048|5050|5049|5052|5050|5048|5046|2324
1652080620000|2022-05-09 07:17:00|5049|5048|5049|5048|5050|5048|5049|5048|580
1652080630000|2022-05-09 07:17:10|5050|5047|5047|5046|5050|5048|5047|5046|1370
1652080640000|2022-05-09 07:17:20|5046|5045|5044|5043|5047|5046|5043|5042|2136
1652080650000|2022-05-09 07:17:30|5043|5042|5042|5040|5043|5042|5038|5037|963
1652080660000|2022-05-09 07:17:40|5043|5041|5043|5042|5044|5042|5042|5040|1202
1652080670000|2022-05-09 07:17:50|5044|5041|5040|5038|5044|5041|5040|5038|3874
1652080680000|2022-05-09 07:18:00|5039|5039|5043|5041|5043|5041|5039|5038|725
1652080690000|2022-05-09 07:18:10|5044|5042|5042|5040|5044|5042|5042|5040|1576
1652080700000|2022-05-09 07:18:20|5041|5041|5043|5041|5043|5042|5041|5040|390
1652080710000|2022-05-09 07:18:30|5042|5040|5043|5041|5043|5041|5041|5040|322
1652080720000|2022-05-09 07:18:40|5042||5042||5043||5042||1419
1652080730000|2022-05-09 07:18:50|5041|5040|5042|5040|5042|5040|5041|5040|671
1652080740000|2022-05-09 07:19:00|5041|5039|5042|5040|5042|5041|5039|5038|1024
1652080750000|2022-05-09 07:19:10|5041|5039|5039|5037|5041|5039|5039|5037|802
1652080760000|2022-05-09 07:19:20|5038|5038|5041|5039|5041|5039|5037|5036|341
1652080770000|2022-05-09 07:19:30|5040|5038|5044|5042|5044|5042|5040|5038|2805
1652080780000|2022-05-09 07:19:40|5043|5041|5040|5038|5044|5041|5039|5038|1830
1652080790000|2022-05-09 07:19:50|5041|5039|5040|5038|5041|5039|5039|5037|652
1652080800000|2022-05-09 07:20:00|5041|5039|5043|5041|5044|5042|5041|5039|1069
1652080810000|2022-05-09 07:20:10|5042|5040|5041|5039|5042|5040|5039|5037|1085
1652080820000|2022-05-09 07:20:20|5040|5040|5040|5038|5040|5040|5040|5038|316
1652080830000|2022-05-09 07:20:30|5039|5039|5039|5037|5039|5039|5038|5037|162
1652080840000|2022-05-09 07:20:40|5038|5038|5038|5036|5039|5038|5037|5036|832
1652080850000|2022-05-09 07:20:50|5039|5037|5040|5038|5040|5039|5039|5036|387
1652080860000|2022-05-09 07:21:00|5039|5039|5044|5042|5044|5042|5039|5039|745
1652080870000|2022-05-09 07:21:10|5043|5041|5043|5041|5045|5044|5043|5041|1279
1652080880000|2022-05-09 07:21:20|5042|5040|5044|5042|5044|5042|5040|5038|378
1652080890000|2022-05-09 07:21:30|5043|5041|5043|5041|5044|5042|5043|5041|560
1652080900000|2022-05-09 07:21:40|5042|5040|5040|5038|5043|5040|5040|5038|365
1652080910000|2022-05-09 07:21:50|5039|5037|5040|5038|5040|5038|5039|5037|1000
1652080920000|2022-05-09 07:22:00|5039||5040||5040||5039||0
1652080930000|2022-05-09 07:22:10|5041|5039|5041|5039|5041|5039|5039|5037|1896
1652080940000|2022-05-09 07:22:20|5042|5040|5042|5040|5043|5041|5041|5039|2032
1652080950000|2022-05-09 07:22:30|5041|5039|5042|5040|5042|5040|5041|5039|710
1652080960000|2022-05-09 07:22:40|5043|5041|5043|5041|5043|5041|5042|5040|300
1652080970000|2022-05-09 07:22:50|5042|5040|5041|5039|5043|5041|5041|5039|1086
1652080980000|2022-05-09 07:23:00|5040|5038|5039|5037|5041|5039|5039|5037|2135
1652080990000|2022-05-09 07:23:10|5038|5038|5037|5035|5039|5038|5036|5035|3242
1652081000000|2022-05-09 07:23:20|5038|5036|5039|5037|5040|5038|5037|5035|1036
1652081010000|2022-05-09 07:23:30|5038|5036|5034|5032|5038|5036|5034|5032|1827
1652081020000|2022-05-09 07:23:40|5035|5033|5034|5032|5036|5035|5033|5031|1495
1652081030000|2022-05-09 07:23:50|5035|5033|5036|5034|5037|5035|5035|5033|1553
1652081040000|2022-05-09 07:24:00|5035|5033|5035|5033|5036|5034|5033|5032|2016
1652081050000|2022-05-09 07:24:10|5034|5034|5034|5032|5035|5034|5034|5032|315
1652081060000|2022-05-09 07:24:20|5033|5033|5032|5030|5033|5033|5032|5030|672
1652081070000|2022-05-09 07:24:30|5033|5031|5033|5031|5034|5033|5033|5031|1126
1652081080000|2022-05-09 07:24:40|5036|5032|5038|5036|5038|5036|5036|5032|1600
1652081090000|2022-05-09 07:24:50|5037|5035|5042|5040|5042|5040|5037|5035|1604
1652081100000|2022-05-09 07:25:00|5043|5041|5044|5042|5044|5043|5041|5040|2468
1652081110000|2022-05-09 07:25:10|5041|5040|5041|5040|5044|5042|5040|5039|6376
1652081120000|2022-05-09 07:25:20|5042|5039|5044|5042|5045|5044|5042|5039|1579
1652081130000|2022-05-09 07:25:30|5043|5041|5039|5037|5043|5041|5038|5036|1871
1652081140000|2022-05-09 07:25:40|5040|5038|5040|5039|5040|5039|5040|5038|242
1652081150000|2022-05-09 07:25:50|5039|5038|5040|5039|5040|5039|5039|5038|943
1652081160000|2022-05-09 07:26:00|5041|5040|5039|5037|5042|5040|5039|5037|2339
1652081170000|2022-05-09 07:26:10|5038|5038|5039|5038|5041|5039|5038|5038|1582
1652081180000|2022-05-09 07:26:20|5040|5039|5043|5042|5043|5042|5040|5039|2780
1652081190000|2022-05-09 07:26:30|5044|5043|5047|5046|5051|5049|5044|5043|13386
1652081200000|2022-05-09 07:26:40|5046|5045|5048|5046|5049|5047|5046|5045|1509
1652081210000|2022-05-09 07:26:50|5049|5047|5048|5046|5049|5047|5046|5045|1311
1652081220000|2022-05-09 07:27:00|5049|5047|5049|5048|5050|5048|5048|5047|150
1652081230000|2022-05-09 07:27:10|5048|5047|5050|5049|5050|5049|5046|5044|9504
1652081240000|2022-05-09 07:27:20|5049|5048|5049|5047|5052|5050|5047|5046|17374
1652081250000|2022-05-09 07:27:30|5050|5048|5046|5044|5052|5050|5045|5044|10089
1652081260000|2022-05-09 07:27:40|5047|5045|5047|5045|5047|5046|5046|5045|458
1652081270000|2022-05-09 07:27:50|5046|5046|5044|5043|5047|5046|5044|5043|5578
1652081280000|2022-05-09 07:28:00|5043|5042|5041|5040|5044|5042|5039|5037|4774
1652081290000|2022-05-09 07:28:10|5042|5041|5042|5040|5043|5041|5041|5040|308
1652081300000|2022-05-09 07:28:20|5043|5041|5042|5040|5043|5041|5042|5040|0
1652081310000|2022-05-09 07:28:30|5041|5039|5041|5039|5042|5040|5039|5037|7518
1652081320000|2022-05-09 07:28:40|5040||5041||5042||5040||73
1652081330000|2022-05-09 07:28:50|5040|5038|5042|5040|5043|5041|5040|5038|0
1652081340000|2022-05-09 07:29:00|5041|5041|5049|5046|5049|5046|5041|5041|9810
1652081350000|2022-05-09 07:29:10|5048|5045|5047|5045|5048|5046|5046|5045|1029
1652081360000|2022-05-09 07:29:20|5048|5046|5048|5046|5049|5047|5048|5046|0
1652081370000|2022-05-09 07:29:30|5049|5047|5049|5048|5049|5048|5047|5045|1071
1652081380000|2022-05-09 07:29:40|5050|5049|5052|5050|5052|5050|5050|5049|127
1652081390000|2022-05-09 07:29:50|5051|5049|5049|5047|5051|5049|5049|5047|842
1652081400000|2022-05-09 07:30:00|5048|5048|5043|5041|5048|5048|5043|5041|5081
1652081410000|2022-05-09 07:30:10|5042|5042|5042|5040|5043|5042|5041|5039|822
1652081420000|2022-05-09 07:30:20|5043|5041|5045|5044|5045|5044|5043|5040|1713
1652081430000|2022-05-09 07:30:30|5044|5043|5042|5040|5044|5043|5042|5040|1554
1652081440000|2022-05-09 07:30:40|5043|5041|5041|5040|5043|5042|5041|5039|1202
1652081450000|2022-05-09 07:30:50|5042|5039|5042|5040|5042|5041|5039|5038|3138
1652081460000|2022-05-09 07:31:00|5041|5041|5042|5041|5042|5041|5041|5040|196
1652081470000|2022-05-09 07:31:10|5041|5040|5042|5040|5042|5041|5040|5038|1630
1652081480000|2022-05-09 07:31:20|5043|5041|5045|5044|5045|5044|5043|5040|1259
1652081490000|2022-05-09 07:31:30|5046|5043|5045|5043|5046|5044|5044|5042|1330
1652081500000|2022-05-09 07:31:40|5046|5044|5045|5044|5046|5044|5045|5044|2485
1652081510000|2022-05-09 07:31:50|5046|5045|5048|5047|5048|5047|5045|5045|848
1652081520000|2022-05-09 07:32:00|5049|5048|5054|5053|5054|5053|5049|5048|732
1652081530000|2022-05-09 07:32:10|5055|5054|5057|5056|5058|5056|5055|5054|2884
1652081540000|2022-05-09 07:32:20|5056|5055|5058|5056|5059|5057|5055|5054|2398
1652081550000|2022-05-09 07:32:30|5059|5057|5058|5057|5059|5058|5058|5057|287
1652081560000|2022-05-09 07:32:40|5059|5058|5058|5056|5059|5058|5058|5056|389
1652081570000|2022-05-09 07:32:50|5059|5057|5061|5060|5062|5060|5059|5057|3776
1652081580000|2022-05-09 07:33:00|5062|5061|5064|5062|5066|5064|5062|5061|2217
1652081590000|2022-05-09 07:33:10|5063|5063|5063|5061|5064|5063|5063|5061|751
1652081600000|2022-05-09 07:33:20||5062||5062||5062||5061|431
1652081610000|2022-05-09 07:33:30|5062|5061|5062|5061|5062|5062|5062|5061|0
1652081640000|2022-05-09 07:34:00|5063|5062|5065|5063|5066|5064|5063|5062|1315
1652081650000|2022-05-09 07:34:10|5064|5062|5062|5060|5065|5063|5061|5060|2202
1652081660000|2022-05-09 07:34:20|5061|5059|5064|5062|5064|5062|5060|5058|1603
1652081670000|2022-05-09 07:34:30|5065|5063|5066|5064|5067|5065|5065|5063|1782
1652081680000|2022-05-09 07:34:40|5067|5065|5068|5066|5069|5066|5066|5064|3975
1652081690000|2022-05-09 07:34:50|5069|5067|5068|5065|5070|5068|5068|5065|269
1652081700000|2022-05-09 07:35:00|5067|5064|5065|5063|5067|5064|5065|5062|1674
1652081710000|2022-05-09 07:35:10|5064|5062|5064|5063|5064|5063|5063|5061|2953
1652081720000|2022-05-09 07:35:20|5065|5062|5068|5066|5068|5066|5062|5061|12262
1652081730000|2022-05-09 07:35:30|5069|5067|5066|5065|5069|5067|5065|5064|5995
1652081740000|2022-05-09 07:35:40|5067|5066|5067|5065|5067|5066|5066|5065|1796
1652081750000|2022-05-09 07:35:50|5066||5066||5066||5066||0
1652081760000|2022-05-09 07:36:00|5065|5064|5068|5066|5068|5066|5065|5064|2410
1652081770000|2022-05-09 07:36:10|5067|5065|5067|5065|5068|5066|5065|5063|4533
1652081780000|2022-05-09 07:36:20|5066|5064|5064|5062|5067|5064|5064|5062|423
1652081790000|2022-05-09 07:36:30|5065|5063|5064|5062|5065|5064|5064|5062|360
1652081800000|2022-05-09 07:36:40|5063|5061|5062|5060|5063|5061|5062|5060|52
1652081810000|2022-05-09 07:36:50|5061|5059|5061|5059|5061|5059|5059|5057|792
1652081820000|2022-05-09 07:37:00|5062|5060|5064|5062|5066|5064|5062|5060|2512
1652081830000|2022-05-09 07:37:10|5063|5061|5062|5060|5063|5061|5062|5060|323
1652081840000|2022-05-09 07:37:20|5061|5059|5062|5059|5062|5060|5061|5059|139
1652081850000|2022-05-09 07:37:30||5060||5060||5060||5060|0
1652081860000|2022-05-09 07:37:40|5061|5061|5061|5060|5062|5061|5061|5059|422
1652081870000|2022-05-09 07:37:50|5062||5062||5062||5061||0
1652081880000|2022-05-09 07:38:00|5061|5059|5061|5059|5061|5059|5061|5059|443
1652081890000|2022-05-09 07:38:10|5062|5060|5062|5060|5062|5061|5061|5060|168
1652081900000|2022-05-09 07:38:20|5061|5061|5062|5061|5064|5062|5061|5061|437
1652081910000|2022-05-09 07:38:30|5061|5060|5062|5060|5062|5060|5061|5059|462
1652081920000|2022-05-09 07:38:40||5061||5060||5061||5060|9
1652081930000|2022-05-09 07:38:50|5061|5059|5060|5058|5062|5059|5060|5058|1109
1652081940000|2022-05-09 07:39:00|5059|5057|5055|5053|5059|5057|5053|5052|3032
1652081950000|2022-05-09 07:39:10|5054|5052|5054|5052|5055|5052|5053|5052|513
1652081960000|2022-05-09 07:39:20|5053|5053|5054|5053|5054|5053|5053|5053|0
1652081970000|2022-05-09 07:39:30|5053|5052|5053|5052|5053|5052|5053|5052|289
1652081980000|2022-05-09 07:39:40|5052|5051|5050|5049|5052|5051|5049|5048|2320
1652081990000|2022-05-09 07:39:50|5051|5048|5059|5058|5060|5058|5050|5048|8544
1652082000000|2022-05-09 07:40:00|5058|5057|5057|5054|5058|5057|5056|5054|164
1652082010000|2022-05-09 07:40:10|5056|5053|5054|5052|5057|5054|5054|5051|1121
1652082020000|2022-05-09 07:40:20|5055|5053|5055|5053|5055|5054|5054|5052|1218
1652082030000|2022-05-09 07:40:30|5056|5054|5056|5054|5056|5055|5055|5053|502
1652082040000|2022-05-09 07:40:40|5057|5055|5055|5053|5057|5055|5055|5053|449
1652082050000|2022-05-09 07:40:50|5056|5054|5059|5057|5059|5057|5056|5054|141
1652082060000|2022-05-09 07:41:00|5058|5056|5056|5054|5059|5057|5055|5053|5320
1652082070000|2022-05-09 07:41:10|5055|5053|5055|5053|5055|5053|5054|5053|323
1652082080000|2022-05-09 07:41:20|5054|5052|5054|5053|5054|5053|5054|5052|1742
1652082090000|2022-05-09 07:41:30||5052||5053||5053||5052|3438
1652082100000|2022-05-09 07:41:40|5055|5054|5055|5054|5055|5054|5055|5054|602
1652082110000|2022-05-09 07:41:50|5056|5053|5056|5054|5057|5055|5056|5053|1025
1652082120000|2022-05-09 07:42:00|5055|5053|5056|5055|5057|5055|5054|5052|8130
1652082130000|2022-05-09 07:42:10|5055|5054|5055|5053|5056|5055|5054|5053|5539
1652082140000|2022-05-09 07:42:20|5054|5052|5054|5053|5054|5053|5054|5052|6358
1652082150000|2022-05-09 07:42:30|5053|5052|5051|5049|5053|5053|5050|5048|8633
1652082160000|2022-05-09 07:42:40|5050|5048|5049|5048|5050|5048|5049|5047|1827
1652082170000|2022-05-09 07:42:50|5048|5047|5051|5049|5051|5049|5048|5047|341
1652082180000|2022-05-09 07:43:00|5050|5048|5046|5044|5050|5049|5044|5040|9568
1652082190000|2022-05-09 07:43:10|5045|5043|5042|5040|5045|5043|5042|5040|2038
1652082200000|2022-05-09 07:43:20|5041|5041|5042|5041|5042|5041|5041|5040|341
1652082210000|2022-05-09 07:43:30|5043|5042|5045|5043|5045|5044|5043|5042|288
1652082220000|2022-05-09 07:43:40|5046|5044|5045|5043|5046|5044|5044|5043|77
1652082230000|2022-05-09 07:43:50|5046|5044|5048|5046|5048|5046|5046|5044|34
1652082250000|2022-05-09 07:44:10|5049|5047|5052|5050|5052|5050|5049|5047|1023
1652082260000|2022-05-09 07:44:20|5051|5049|5051|5050|5051|5050|5051|5049|293
1652082270000|2022-05-09 07:44:30|5050|5049|5052|5051|5052|5051|5050|5048|586
1652082280000|2022-05-09 07:44:40|5051|5050|5049|5048|5051|5050|5049|5047|842
1652082290000|2022-05-09 07:44:50|5050|5047|5049|5047|5050|5048|5048|5046|809
1652082300000|2022-05-09 07:45:00|5050|5048|5051|5049|5051|5049|5050|5048|272
1652082310000|2022-05-09 07:45:10|5050|5048|5049|5048|5050|5049|5049|5048|0
1652082320000|2022-05-09 07:45:20|5048|5047|5048|5046|5048|5047|5048|5046|742
1652082330000|2022-05-09 07:45:30|5047|5045|5047|5046|5048|5046|5047|5044|469
1652082340000|2022-05-09 07:45:40|5046|5045|5047|5045|5047|5045|5046|5045|634
1652082350000|2022-05-09 07:45:50||5046||5046||5046||5045|0
1652082360000|2022-05-09 07:46:00|5048|5047|5050|5048|5050|5048|5048|5047|153
1652082380000|2022-05-09 07:46:20|5051|5049|5053|5051|5053|5051|5051|5049|963
1652082390000|2022-05-09 07:46:30|5054|5052|5057|5055|5057|5055|5054|5052|597
1652082400000|2022-05-09 07:46:40|5056|5054|5055|5053|5057|5054|5055|5053|1021
1652082410000|2022-05-09 07:46:50|5056|5054|5055|5053|5056|5054|5054|5053|0
1652082420000|2022-05-09 07:47:00|5056|5054|5056|5054|5056|5055|5055|5054|49
1652082430000|2022-05-09 07:47:10|5055|5053|5056|5054|5056|5054|5055|5053|33
1652082440000|2022-05-09 07:47:20|5055|5055|5058|5056|5058|5056|5055|5055|396
1652082450000|2022-05-09 07:47:30|5057|5055|5057|5055|5057|5056|5056|5054|652
1652082460000|2022-05-09 07:47:40||5056||5055||5056||5055|0
1652082470000|2022-05-09 07:47:50|5056|5056|5056|5054|5056|5056|5056|5054|886
1652082480000|2022-05-09 07:48:00|5055|5053|5054|5052|5055|5053|5054|5052|685
1652082490000|2022-05-09 07:48:10|5053|5053|5052|5051|5053|5053|5052|5050|656
1652082500000|2022-05-09 07:48:20|5053|5050|5053|5052|5053|5052|5053|5050|594
1652082510000|2022-05-09 07:48:30|5052|5051|5052|5050|5053|5051|5051|5050|588
1652082520000|2022-05-09 07:48:40|5053|5051|5052|5051|5053|5051|5052|5051|0
1652082530000|2022-05-09 07:48:50|5053|5052|5056|5054|5056|5054|5053|5052|117
1652082540000|2022-05-09 07:49:00|||||||||170
1652082550000|2022-05-09 07:49:10|5057|5055|5057|5055|5057|5056|5056|5055|705
1652082560000|2022-05-09 07:49:20|5056|5054|5058|5056|5059|5056|5056|5054|1593
1652082570000|2022-05-09 07:49:30|5057|5057|5057|5055|5058|5057|5057|5055|2096
1652082580000|2022-05-09 07:49:40|5058|5056|5060|5058|5060|5059|5058|5056|854
1652082600000|2022-05-09 07:50:00|5059|5059|5062|5060|5062|5060|5059|5059|993
1652082610000|2022-05-09 07:50:10|5061||5061||5062||5061||386
1652082620000|2022-05-09 07:50:20|||||||||204
1652082630000|2022-05-09 07:50:30|||||||||66
1652082640000|2022-05-09 07:50:40|5060|5059|5060|5058|5060|5059|5059|5057|1481
1652082650000|2022-05-09 07:50:50|5061|5059|5061|5059|5061|5059|5061|5059|49
1652082660000|2022-05-09 07:51:00|5062|5060|5063|5061|5063|5062|5062|5060|275
1652082670000|2022-05-09 07:51:10|5062|5060|5060|5058|5062|5060|5060|5058|2254
1652082680000|2022-05-09 07:51:20|5061|5059|5062|5061|5062|5061|5060|5058|1287
1652082690000|2022-05-09 07:51:30|5063|5060|5063|5061|5063|5061|5063|5060|227
1652082700000|2022-05-09 07:51:40|5062|5060|5060|5058|5062|5060|5060|5058|1143
1652082710000|2022-05-09 07:51:50|||||||||251
1652082720000|2022-05-09 07:52:00|5059|5059|5060|5059|5061|5059|5059|5058|736
1652082730000|2022-05-09 07:52:10|5061|5060|5062|5061|5062|5061|5061|5059|1348
1652082740000|2022-05-09 07:52:20|5063|5062|5066|5064|5066|5064|5063|5062|339
1652082750000|2022-05-09 07:52:30|5065|5063|5066|5064|5066|5064|5064|5063|586
1652082760000|2022-05-09 07:52:40|5067|5065|5066|5064|5067|5065|5065|5063|1003
1652082770000|2022-05-09 07:52:50|5065||5066||5066||5065||463
1652082780000|2022-05-09 07:53:00|5065|5063|5062|5060|5065|5063|5061|5060|3096
1652082790000|2022-05-09 07:53:10||5061||5061||5061||5061|0
1652082800000|2022-05-09 07:53:20||5060||5060||5061||5060|727
1652082810000|2022-05-09 07:53:30|||||||||50
1652082820000|2022-05-09 07:53:40|5061|5059|5061|5059|5061|5059|5060|5059|912
1652082830000|2022-05-09 07:53:50|5060||5061||5061||5060||220
1652082840000|2022-05-09 07:54:00|5062|5060|5062|5060|5062|5060|5061|5060|146
1652082850000|2022-05-09 07:54:10|5061|5059|5060|5059|5061|5059|5056|5055|4190
1652082860000|2022-05-09 07:54:20|5061|5060|5061|5059|5062|5061|5061|5059|2635
1652082870000|2022-05-09 07:54:30|5062|5060|5060|5058|5062|5060|5060|5058|286
1652082880000|2022-05-09 07:54:40|5059|5059|5060|5058|5060|5059|5059|5058|386
1652082890000|2022-05-09 07:54:50|5059|5057|5058|5057|5059|5057|5058|5057|489
1652082900000|2022-05-09 07:55:00|5057|5056|5056|5055|5057|5056|5056|5054|1461
1652082910000|2022-05-09 07:55:10|5057|5056|5059|5057|5059|5057|5056|5054|1526
1652082920000|2022-05-09 07:55:20|5060|5058|5061|5059|5061|5060|5059|5057|433
1652082930000|2022-05-09 07:55:30|5060|5058|5059|5057|5061|5058|5059|5057|260
1652082940000|2022-05-09 07:55:40|5060|5058|5061|5059|5061|5059|5060|5057|32
1652082950000|2022-05-09 07:55:50|5060|5058|5060|5058|5060|5058|5059|5057|671
1652082960000|2022-05-09 07:56:00|5061|5059|5060|5058|5061|5059|5060|5058|338
1652082970000|2022-05-09 07:56:10|5059|5057|5061|5059|5061|5060|5059|5057|410
1652082980000|2022-05-09 07:56:20|5060|5058|5060|5059|5060|5059|5060|5058|266
1652082990000|2022-05-09 07:56:30|5061|5060|5062|5060|5063|5061|5060|5059|585
1652083000000|2022-05-09 07:56:40|5061|5059|5060|5058|5061|5059|5059|5057|1134
1652083010000|2022-05-09 07:56:50|5059|5059|5060|5059|5061|5059|5059|5059|500
1652083020000|2022-05-09 07:57:00|5061|5058|5059|5057|5061|5058|5059|5057|0
1652083030000|2022-05-09 07:57:10|5060|5058|5060|5058|5060|5059|5060|5057|344
1652083040000|2022-05-09 07:57:20|5061|5059|5062|5060|5062|5060|5061|5059|134
1652083050000|2022-05-09 07:57:30|5061|5061|5063|5062|5064|5062|5061|5061|555
1652083060000|2022-05-09 07:57:40|5064|5061|5063|5061|5064|5062|5062|5060|1334
1652083070000|2022-05-09 07:57:50|5062|5060|5061|5060|5062|5060|5061|5060|126
1652083080000|2022-05-09 07:58:00|5062|5059|5060|5058|5062|5060|5060|5058|892
1652083090000|2022-05-09 07:58:10|5059|5059|5060|5058|5062|5060|5059|5058|2117
1652083100000|2022-05-09 07:58:20||5059||5058||5059||5058|205
1652083110000|2022-05-09 07:58:30|5058|5057|5057|5055|5059|5057|5057|5055|1467
1652083120000|2022-05-09 07:58:40|5056|5054|5057|5055|5057|5056|5055|5053|2929
1652083130000|2022-05-09 07:58:50|5056|5054|5053|5051|5056|5054|5052|5050|4655
1652083140000|2022-05-09 07:59:00|5052||5052||5053||5052||2
1652083150000|2022-05-09 07:59:10|5053|5052|5052|5051|5053|5052|5051|5049|2702
1652083160000|2022-05-09 07:59:20|5053|5052|5055|5053|5056|5055|5053|5052|1233
1652083170000|2022-05-09 07:59:30|5056|5054|5055|5053|5056|5054|5055|5053|0
1652083180000|2022-05-09 07:59:40|5056|5054|5058|5056|5059|5057|5056|5054|346
1652083190000|2022-05-09 07:59:50|5057|5057|5057|5055|5057|5057|5057|5055|427
1652083200000|2022-05-09 08:00:00|5056|5056|5053|5051|5057|5056|5052|5050|1897
1652083210000|2022-05-09 08:00:10|5052|5052|5050|5048|5052|5052|5050|5048|2487
1652083220000|2022-05-09 08:00:20|5049|5047|5049|5048|5050|5048|5049|5047|417
1652083230000|2022-05-09 08:00:30|5050|5049|5051|5049|5052|5050|5050|5049|1149
1652083240000|2022-05-09 08:00:40|5050|5050|5049|5048|5051|5050|5048|5047|1612
1652083250000|2022-05-09 08:00:50|5050|5047|5050|5048|5051|5049|5049|5047|113
1652083260000|2022-05-09 08:01:00|5049|5047|5049|5047|5050|5048|5049|5047|612
1652083270000|2022-05-09 08:01:10|5048|5046|5046|5045|5048|5047|5045|5044|2736
1652083280000|2022-05-09 08:01:20|5047|5046|5049|5047|5049|5048|5047|5046|2535
1652083290000|2022-05-09 08:01:30|5048|5048|5051|5049|5051|5049|5048|5048|590
1652083300000|2022-05-09 08:01:40|5052|5050|5053|5051|5054|5053|5052|5050|780
1652083310000|2022-05-09 08:01:50|5054|5052|5052|5051|5054|5052|5052|5051|765
1652083320000|2022-05-09 08:02:00|5051|5050|5052|5051|5052|5051|5051|5049|754
1652083330000|2022-05-09 08:02:10|5051|5050|5051|5050|5051|5050|5050|5049|1092
1652083340000|2022-05-09 08:02:20|5052|5051|5055|5053|5056|5054|5052|5051|1900
1652083350000|2022-05-09 08:02:30|5056|5054|5056|5054|5056|5055|5055|5053|591
1652083360000|2022-05-09 08:02:40|5055|5053|5056|5054|5056|5054|5054|5053|1054
1652083370000|2022-05-09 08:02:50|5057|5055|5058|5056|5058|5056|5056|5054|741
1652083380000|2022-05-09 08:03:00|5057|5057|5059|5057|5059|5057|5057|5056|857
1652083390000|2022-05-09 08:03:10|5058|5058|5059|5057|5060|5058|5058|5057|623
1652083400000|2022-05-09 08:03:20|5060|5058|5059|5058|5060|5058|5058|5057|1012
1652083410000|2022-05-09 08:03:30|5060|5057|5060|5059|5060|5059|5059|5057|2874
1652083420000|2022-05-09 08:03:40|5061|5060|5060|5059|5061|5060|5060|5059|2040
1652083430000|2022-05-09 08:03:50|5059|5058|5060|5058|5061|5058|5058|5056|942
1652083440000|2022-05-09 08:04:00|5059|5059|5060|5058|5060|5059|5058|5056|1298
1652083450000|2022-05-09 08:04:10|5059|5057|5061|5059|5061|5060|5058|5057|5663
1652083460000|2022-05-09 08:04:20|5060|5058|5063|5061|5063|5061|5059|5058|2011
1652083470000|2022-05-09 08:04:30|5064|5062|5065|5063|5065|5064|5064|5062|1388
1652083480000|2022-05-09 08:04:40|5066|5064|5065|5064|5068|5066|5065|5064|3691
1652083490000|2022-05-09 08:04:50|5066|5065|5065|5063|5066|5065|5064|5062|776
1652083500000|2022-05-09 08:05:00|5064|5062|5064|5062|5065|5063|5063|5062|0
1652083510000|2022-05-09 08:05:10|5063|5063|5064|5062|5064|5063|5063|5062|587
1652083520000|2022-05-09 08:05:20|5063|5061|5061|5059|5063|5061|5059|5057|10729
1652083530000|2022-05-09 08:05:30|5060|5060|5061|5059|5061|5060|5057|5055|15728
1652083540000|2022-05-09 08:05:40|5062|5060|5063|5061|5063|5061|5061|5059|2076
1652083550000|2022-05-09 08:05:50|5062|5062|5065|5064|5065|5064|5062|5061|551
1652083560000|2022-05-09 08:06:00|5064|5063|5063|5061|5064|5063|5062|5060|705
1652083570000|2022-05-09 08:06:10|5062|5060|5066|5064|5067|5065|5062|5060|1007
1652083580000|2022-05-09 08:06:20|5065|5065|5066|5064|5066|5065|5065|5063|1918
1652083590000|2022-05-09 08:06:30|5065|5063|5064|5062|5066|5064|5063|5061|897
1652083600000|2022-05-09 08:06:40|5060|5059|5064|5062|5064|5062|5060|5059|4642
1652083610000|2022-05-09 08:06:50|5063|5061|5063|5061|5064|5062|5063|5061|295
1652083620000|2022-05-09 08:07:00|5062|5062|5061|5059|5062|5062|5060|5058|2022
1652083630000|2022-05-09 08:07:10|5060|5060|5061|5059|5061|5060|5060|5058|634
1652083640000|2022-05-09 08:07:20|5060|5058|5061|5059|5062|5061|5060|5058|4441
1652083650000|2022-05-09 08:07:30|5062|5060|5062|5060|5062|5060|5061|5059|800
1652083660000|2022-05-09 08:07:40|5063|5061|5064|5062|5064|5062|5062|5060|358
1652083670000|2022-05-09 08:07:50|5063||5063||5063||5063||0
1652083680000|2022-05-09 08:08:00|5062|5060|5060|5058|5063|5062|5058|5056|11959
1652083690000|2022-05-09 08:08:10|5061|5059|5061|5059|5061|5060|5061|5059|315
1652083700000|2022-05-09 08:08:20|5060|5060|5065|5063|5065|5064|5060|5059|2406
1652083710000|2022-05-09 08:08:30|5064|5064|5065|5063|5065|5064|5064|5063|166
1652083720000|2022-05-09 08:08:40|5064|5064|5064|5062|5065|5064|5063|5062|2430
1652083740000|2022-05-09 08:09:00|5063|5061|5064|5062|5064|5062|5063|5061|840
1652083750000|2022-05-09 08:09:10|5063|5061|5062|5060|5063|5061|5060|5059|1586
1652083760000|2022-05-09 08:09:20|5063|5061|5066|5064|5066|5065|5063|5060|905
1652083780000|2022-05-09 08:09:40|5067|5065|5067|5066|5067|5066|5066|5064|1186
1652083790000|2022-05-09 08:09:50||5065||5066||5066||5065|357
1652083800000|2022-05-09 08:10:00|5066|5065|5064|5063|5067|5065|5064|5062|3580
1652083810000|2022-05-09 08:10:10|5063|5062|5060|5059|5063|5062|5060|5059|754
1652083820000|2022-05-09 08:10:20|5059|5058|5058|5057|5059|5058|5058|5057|130
1652083830000|2022-05-09 08:10:30|5057|5056|5061|5059|5061|5060|5057|5056|1561
1652083840000|2022-05-09 08:10:40|5062|5060|5062|5060|5063|5062|5062|5060|766
1652083850000|2022-05-09 08:10:50|5063|5061|5065|5063|5065|5063|5063|5061|51
1652083860000|2022-05-09 08:11:00|5064|5064|5064|5063|5064|5064|5064|5062|287
1652083870000|2022-05-09 08:11:10|5063|5062|5065|5063|5065|5063|5063|5062|614
1652083880000|2022-05-09 08:11:20||5064||5064||5064||5064|0
1652083890000|2022-05-09 08:11:30|5066|5065|5066|5064|5067|5065|5066|5064|2114
1652083900000|2022-05-09 08:11:40|5067|5065|5067|5065|5067|5066|5066|5065|236
1652083910000|2022-05-09 08:11:50|5066|5066|5067|5065|5067|5066|5066|5064|1757
1652083920000|2022-05-09 08:12:00|5066|5066|5068|5067|5068|5067|5066|5066|373
1652083930000|2022-05-09 08:12:10|5067|5066|5067|5066|5067|5066|5067|5066|478
1652083940000|2022-05-09 08:12:20|5068|5067|5069|5067|5069|5068|5067|5066|370
1652083950000|2022-05-09 08:12:30|5068|5066|5067|5066|5068|5066|5067|5066|1238
1652083960000|2022-05-09 08:12:40|5068|5067|5068|5067|5068|5067|5067|5066|206
1652083970000|2022-05-09 08:12:50|5067|5066|5066|5065|5068|5067|5066|5064|2451
1652083980000|2022-05-09 08:13:00|5067|5066|5065|5064|5067|5066|5065|5064|1351
1652083990000|2022-05-09 08:13:10|5066|5063|5060|5058|5066|5063|5060|5058|1044
1652084000000|2022-05-09 08:13:20|5061|5059|5060|5058|5062|5061|5060|5058|700
1652084010000|2022-05-09 08:13:30|5061|5059|5062|5061|5062|5061|5060|5059|133
1652084020000|2022-05-09 08:13:40|5063|5062|5066|5065|5067|5065|5063|5062|1687
1652084030000|2022-05-09 08:13:50|5065|5064|5067|5065|5067|5065|5065|5064|532
1652084040000|2022-05-09 08:14:00|5068|5066|5068|5067|5068|5067|5068|5066|135
1652084050000|2022-05-09 08:14:10|5067|5066|5066|5065|5067|5066|5066|5065|154
1652084060000|2022-05-09 08:14:20|5067|5066|5066|5065|5067|5066|5066|5064|1352
1652084070000|2022-05-09 08:14:30||5064||5065||5065||5064|245
1652084080000|2022-05-09 08:14:40|5065|5064|5064|5062|5066|5065|5063|5062|3297
1652084090000|2022-05-09 08:14:50|5065|5063|5067|5066|5068|5067|5065|5063|847
1652084100000|2022-05-09 08:15:00|5066|5065|5067|5065|5068|5066|5065|5064|1235
1652084110000|2022-05-09 08:15:10|5066|5066|5067|5065|5067|5066|5066|5064|702
1652084120000|2022-05-09 08:15:20|5066|5066|5067|5066|5069|5067|5066|5065|1646
1652084130000|2022-05-09 08:15:30|5068|5067|5068|5066|5068|5067|5067|5066|0
1652084140000|2022-05-09 08:15:40|5067|5065|5065|5063|5067|5066|5064|5063|2431
1652084150000|2022-05-09 08:15:50|5064|5064|5059|5057|5065|5064|5058|5056|10144
1652084160000|2022-05-09 08:16:00|5058|5056|5056|5055|5058|5056|5053|5052|6258
1652084170000|2022-05-09 08:16:10|5055|5054|5056|5054|5056|5055|5055|5054|74
1652084180000|2022-05-09 08:16:20|5055|5055|5056|5055|5057|5056|5055|5054|50
1652084190000|2022-05-09 08:16:30|5057|5056|5057|5055|5057|5056|5056|5054|959
1652084200000|2022-05-09 08:16:40|5058|5056|5061|5060|5061|5060|5058|5055|2256
1652084210000|2022-05-09 08:16:50|5062|5061|5059|5058|5064|5062|5059|5057|699
1652084220000|2022-05-09 08:17:00|5060|5059|5060|5058|5061|5059|5059|5058|294
1652084230000|2022-05-09 08:17:10|5059|5057|5057|5055|5059|5058|5057|5055|1307
1652084240000|2022-05-09 08:17:20|5056|5054|5057|5055|5057|5056|5056|5054|875
1652084250000|2022-05-09 08:17:30|5056|5056|5055|5054|5056|5056|5054|5053|604
1652084260000|2022-05-09 08:17:40|5054|5053|5054|5052|5055|5053|5054|5052|878
1652084270000|2022-05-09 08:17:50|5053|5051|5052|5050|5054|5051|5052|5050|540
1652084280000|2022-05-09 08:18:00|5051|5051|5052|5050|5052|5051|5051|5050|83
1652084290000|2022-05-09 08:18:10||5051||5051||5051||5050|115
1652084300000|2022-05-09 08:18:20|5053|5052|5053|5051|5054|5053|5053|5051|879
1652084310000|2022-05-09 08:18:30|5052|5050|5049|5048|5052|5050|5049|5048|762
1652084320000|2022-05-09 08:18:40|5050|5049|5049|5047|5050|5049|5048|5047|1059
1652084330000|2022-05-09 08:18:50|5048|5048|5047|5045|5048|5048|5047|5045|1025
1652084340000|2022-05-09 08:19:00|5048|5046|5048|5046|5048|5047|5048|5045|34
1652084350000|2022-05-09 08:19:10|5047|5047|5048|5046|5048|5047|5047|5046|32
1652084360000|2022-05-09 08:19:20|5047|5045|5043|5041|5047|5045|5043|5041|2153
1652084370000|2022-05-09 08:19:30|5042|5042|5044|5042|5045|5043|5042|5041|4009
1652084380000|2022-05-09 08:19:40|5045|5043|5046|5044|5046|5045|5045|5043|1055
1652084390000|2022-05-09 08:19:50|5045|5045|5046|5043|5046|5045|5045|5043|57
1652084400000|2022-05-09 08:20:00|5045|5044|5045|5043|5045|5044|5044|5043|630
1652084410000|2022-05-09 08:20:10|5044|5042|5044|5042|5044|5042|5043|5042|1053
1652084420000|2022-05-09 08:20:20|5045|5043|5045|5043|5045|5044|5045|5043|712
1652084430000|2022-05-09 08:20:30|5044|5044|5046|5044|5046|5045|5044|5043|1228
1652084440000|2022-05-09 08:20:40|5047|5045|5048|5046|5048|5047|5047|5045|989
1652084450000|2022-05-09 08:20:50|5047||5048||5048||5047||210
1652084460000|2022-05-09 08:21:00|5047||5048||5048||5047||190
1652084470000|2022-05-09 08:21:10|5047|5045|5045|5043|5047|5045|5044|5042|4069
1652084480000|2022-05-09 08:21:20|5044|5042|5041|5040|5044|5042|5041|5040|1712
1652084490000|2022-05-09 08:21:30|5042|5041|5042|5041|5042|5041|5042|5040|697
1652084500000|2022-05-09 08:21:40||5040||5041||5041||5040|87
1652084510000|2022-05-09 08:21:50|5043|5042|5045|5044|5045|5044|5043|5042|771
1652084520000|2022-05-09 08:22:00|5044|5043|5044|5042|5045|5043|5043|5041|1624
1652084530000|2022-05-09 08:22:10|5045|5043|5045|5043|5045|5044|5044|5043|952
1652084540000|2022-05-09 08:22:20|5044|5044|5047|5045|5049|5048|5044|5043|11803
1652084550000|2022-05-09 08:22:30|5046|5046|5046|5045|5047|5046|5046|5045|131
1652084560000|2022-05-09 08:22:40|5047|5044|5045|5043|5047|5044|5045|5043|945
1652084570000|2022-05-09 08:22:50|5046|5044|5047|5046|5047|5046|5046|5044|816
1652084580000|2022-05-09 08:23:00|5046|5045|5044|5043|5047|5046|5043|5042|306
1652084590000|2022-05-09 08:23:10|5045|5042|5043|5041|5045|5042|5043|5041|247
1652084600000|2022-05-09 08:23:20|5042|5042|5043|5041|5043|5042|5042|5040|0
1652084620000|2022-05-09 08:23:40|5044|5042|5043|5041|5044|5043|5043|5041|972
1652084630000|2022-05-09 08:23:50|5042|5042|5041|5040|5042|5042|5040|5039|2997
1652084640000|2022-05-09 08:24:00||5039||5040||5040||5039|0
1652084650000|2022-05-09 08:24:10||5039||5040||5040||5039|197
1652084660000|2022-05-09 08:24:20||5039||5039||5039||5039|497
1652084670000|2022-05-09 08:24:30|5040|5038|5040|5038|5040|5038|5039|5038|986
1652084680000|2022-05-09 08:24:40|5039|5039|5039|5038|5040|5039|5039|5038|1156
1652084690000|2022-05-09 08:24:50|5038|5037|5039|5037|5039|5038|5038|5036|678
1652084700000|2022-05-09 08:25:00||5038||5038||5038||5038|0
1652084720000|2022-05-09 08:25:20|5040|5039|5040|5039|5040|5039|5040|5039|624
1652084730000|2022-05-09 08:25:30|5041|5040|5045|5044|5046|5044|5041|5040|1833
1652084740000|2022-05-09 08:25:40|5046|5043|5045|5043|5046|5044|5044|5043|338
1652084750000|2022-05-09 08:25:50|5044|5044|5043|5042|5044|5044|5042|5041|1706
1652084760000|2022-05-09 08:26:00|5044|5041|5042|5040|5044|5042|5042|5040|1477
1652084770000|2022-05-09 08:26:10|5041|5041|5042|5041|5042|5041|5041|5040|577
1652084780000|2022-05-09 08:26:20|5041|5040|5039|5037|5042|5041|5038|5037|1229
1652084790000|2022-05-09 08:26:30|5038|5038|5039|5037|5039|5038|5038|5037|171
1652084800000|2022-05-09 08:26:40|5038|5036|5035|5033|5038|5037|5033|5032|7994
1652084810000|2022-05-09 08:26:50|5034|5032|5033|5031|5035|5033|5032|5030|5998
1652084820000|2022-05-09 08:27:00|5034|5032|5033|5032|5035|5034|5033|5032|856
1652084830000|2022-05-09 08:27:10|5034|5033|5033|5031|5034|5033|5033|5031|365
1652084840000|2022-05-09 08:27:20|5032|5030|5028|5027|5032|5030|5026|5025|5010
1652084850000|2022-05-09 08:27:30|5029|5028|5027|5026|5030|5028|5027|5025|3167
1652084860000|2022-05-09 08:27:40|5028|5027|5028|5027|5028|5027|5027|5025|2868
1652084870000|2022-05-09 08:27:50|5027|5026|5027|5025|5030|5028|5026|5025|4415
1652084880000|2022-05-09 08:28:00|5026|5024|5025|5023|5029|5027|5024|5022|3143
1652084890000|2022-05-09 08:28:10|5024||5024||5025||5024||3964
1652084900000|2022-05-09 08:28:20|5025|5022|5022|5020|5025|5022|5022|5020|1905
1652084910000|2022-05-09 08:28:30|5023|5021|5023|5021|5023|5022|5023|5021|33
1652084920000|2022-05-09 08:28:40|5024|5022|5024|5023|5024|5023|5023|5022|335
1652084930000|2022-05-09 08:28:50|5025||5024||5025||5024||2569
1652084940000|2022-05-09 08:29:00|5023|5022|5022|5021|5023|5022|5021|5020|2355
1652084950000|2022-05-09 08:29:10|5023|5022|5024|5022|5024|5022|5022|5021|582
1652084960000|2022-05-09 08:29:20|5025|5023|5025|5024|5025|5024|5024|5022|3673
1652084970000|2022-05-09 08:29:30|5024|5023|5024|5023|5025|5023|5024|5023|545
1652084980000|2022-05-09 08:29:40|5023|5022|5024|5022|5024|5023|5023|5021|2092
1652084990000|2022-05-09 08:29:50|5025|5023|5025|5023|5025|5024|5024|5023|565
1652085000000|2022-05-09 08:30:00|5024|5022|5023|5021|5024|5023|5022|5020|1750
1652085010000|2022-05-09 08:30:10|5024|5022|5024|5023|5024|5023|5024|5021|6689
1652085020000|2022-05-09 08:30:20|5023|5022|5026|5024|5026|5024|5022|5021|5387
1652085030000|2022-05-09 08:30:30|5025||5026||5026||5025||0
1652085040000|2022-05-09 08:30:40|5027|5025|5027|5025|5028|5027|5027|5025|843
1652085050000|2022-05-09 08:30:50|5026|5024|5026|5024|5026|5024|5025|5024|462
1652085060000|2022-05-09 08:31:00|5027|5025|5027|5025|5027|5026|5025|5024|886
1652085070000|2022-05-09 08:31:10||5026||5025||5026||5025|150
1652085080000|2022-05-09 08:31:20|5026|5024|5021|5020|5026|5025|5017|5015|8317
1652085090000|2022-05-09 08:31:30|5022||5021||5022||5021||0
1652085100000|2022-05-09 08:31:40|5022|5021|5022|5021|5025|5023|5022|5021|1450
1652085110000|2022-05-09 08:31:50|5023|5022|5023|5021|5023|5022|5022|5021|1355
1652085120000|2022-05-09 08:32:00|5024|5022|5020|5019|5024|5022|5019|5017|12730
1652085130000|2022-05-09 08:32:10|5019|5018|5020|5019|5020|5019|5018|5016|1326
1652085140000|2022-05-09 08:32:20|5019|5018|5013|5011|5019|5019|5012|5011|4597
1652085150000|2022-05-09 08:32:30|5012|5010|5005|5003|5012|5010|5004|5002|8253
1652085160000|2022-05-09 08:32:40|5004|5002|5008|5006|5009|5007|5003|5001|2116
1652085170000|2022-05-09 08:32:50|5007|5007|5010|5008|5010|5009|5007|5006|1258
1652085180000|2022-05-09 08:33:00|5009|5009|5010|5008|5011|5010|5009|5007|1480
1652085190000|2022-05-09 08:33:10|5011|5009|5009|5008|5013|5011|5008|5007|940
1652085200000|2022-05-09 08:33:20|||||||||24
1652085210000|2022-05-09 08:33:30|5008|5007|5012|5011|5012|5011|5008|5007|909
1652085220000|2022-05-09 08:33:40|5011|5010|5011|5010|5013|5012|5011|5010|1152
1652085230000|2022-05-09 08:33:50|5012|5011|5008|5006|5013|5011|5008|5006|820
1652085240000|2022-05-09 08:34:00|5009|5007|5008|5006|5009|5008|5008|5006|775
1652085250000|2022-05-09 08:34:10|5009|5007|5009|5007|5009|5008|5008|5007|205
1652085260000|2022-05-09 08:34:20|5008|5008|5009|5007|5010|5009|5008|5007|10216
1652085270000|2022-05-09 08:34:30|5008|5006|5008|5006|5008|5006|5008|5006|889
1652085280000|2022-05-09 08:34:40|5007|5005|5006|5005|5007|5005|5004|5002|6011
1652085290000|2022-05-09 08:34:50|5007|5004|5006|5005|5007|5006|5006|5004|1251
1652085300000|2022-05-09 08:35:00|5005|5004|5004|5002|5006|5004|5003|5002|2164
1652085310000|2022-05-09 08:35:10|5003|5001|5003|5001|5003|5002|5002|5001|669
1652085320000|2022-05-09 08:35:20|5002|5002|4997|4995.5|5002|5002|4997|4995.5|26545
1652085330000|2022-05-09 08:35:30|4996.5|4995|4997|4996|4997.5|4996|4995.5|4994|1865
1652085340000|2022-05-09 08:35:40|4997.5|4996.5|4997.5|4996|4999|4997.5|4996|4995.5|2578
1652085350000|2022-05-09 08:35:50|4998|4996.5|4997|4996|4998|4996.5|4995.5|4994|1553
1652085360000|2022-05-09 08:36:00|4996.5|4995.5|4999.5|4998|5000|4998.5|4996.5|4995|995
1652085370000|2022-05-09 08:36:10|5000|4998.5|5000|4999|5002|5000|5000|4998|949
1652085380000|2022-05-09 08:36:20|5001|4999.5|5001|4999.5|5001|5000|5000|4999|1129
1652085390000|2022-05-09 08:36:30|5000|4999|4996|4994.5|5000|4999|4996|4994.5|1294
1652085400000|2022-05-09 08:36:40|4995.5|4994|4997.5|4996|4998.5|4997|4995.5|4994|1259
1652085410000|2022-05-09 08:36:50|4997|4995.5|4996.5|4995|4998.5|4997|4996|4994.5|1640
1652085420000|2022-05-09 08:37:00|4997.5|4995.5|4998.5|4997.5|4999.5|4998.5|4997|4995.5|986
1652085430000|2022-05-09 08:37:10|4998|4997|4999.5|4998|4999.5|4998|4997.5|4996.5|135
1652085440000|2022-05-09 08:37:20|4999|4997.5|4999.5|4998|5000|4999|4998|4997.5|767
1652085450000|2022-05-09 08:37:30|4999|4997.5|4999|4998|4999|4998.5|4998.5|4997|207
1652085460000|2022-05-09 08:37:40|4999.5|4998.5|4996.5|4995|4999.5|4998.5|4995.5|4994|4156
1652085470000|2022-05-09 08:37:50|4997|4995.5|4996.5|4995.5|4997|4996|4995.5|4994.5|217
1652085480000|2022-05-09 08:38:00|4997|4996|4998|4996.5|4998|4996.5|4997|4995.5|239
1652085490000|2022-05-09 08:38:10|4998.5|4997|4999|4998|5000|4999|4998.5|4997|804
1652085500000|2022-05-09 08:38:20|4999.5|4998.5|5001|4999.5|5002|5000|4999.5|4998|10284
1652085510000|2022-05-09 08:38:30|5000|4999|4999|4998|5000|4999|4999|4998|489
1652085520000|2022-05-09 08:38:40|4999.5|4998.5|5001|4999.5|5001|4999.5|4999|4998.5|103
1652085530000|2022-05-09 08:38:50|5000|4999|4996|4995|5000|4999|4995|4994|1647
1652085540000|2022-05-09 08:39:00|4996.5|4995.5|4998|4997|4998.5|4997.5|4995.5|4994|1102
1652085550000|2022-05-09 08:39:10|4997.5|4997.5|5001|4999.5|5001|5000|4997.5|4997|1484
1652085560000|2022-05-09 08:39:20|5000|4999|4998.5|4997.5|5001|5000|4998|4997.5|931
1652085570000|2022-05-09 08:39:30|4999|4998|5000|4999|5000|4999|4999|4998|16
1652085580000|2022-05-09 08:39:40|5001|4999.5|5002|5001|5002|5001|5001|4999.5|1038
1652085590000|2022-05-09 08:39:50|5001|5000|5003|5002|5003|5002|5001|5000|1065
1652085600000|2022-05-09 08:40:00|5002|5001|4999.5|4999|5002|5001|4999.5|4998|6210
1652085610000|2022-05-09 08:40:10|5000|4999.5|5002|5001|5004|5002|5000|4999.5|1519
1652085620000|2022-05-09 08:40:20|5003|5002|5004|5003|5005|5003|5002|5001|924
1652085630000|2022-05-09 08:40:30|5003|5002|5003|5001|5004|5002|5002|5001|782
1652085640000|2022-05-09 08:40:40|5002|5002|5003|5001|5003|5002|5002|5001|193
1652085650000|2022-05-09 08:40:50|5002|5002|5002|5001|5003|5002|5002|5001|131
1652085660000|2022-05-09 08:41:00|5003|5002|5003|5001|5003|5002|5002|5001|849
1652085670000|2022-05-09 08:41:10|5002|5002|5003|5002|5004|5002|5002|5001|1178
1652085680000|2022-05-09 08:41:20|5004|5003|5003|5002|5004|5003|5003|5001|726
1652085690000|2022-05-09 08:41:30|5002|5001|5003|5001|5003|5002|5002|5001|800
1652085700000|2022-05-09 08:41:40|5002|5002|5002|5001|5003|5002|5002|5001|153
1652085710000|2022-05-09 08:41:50|5003|5002|5002|5001|5003|5002|5002|5000|1260
1652085740000|2022-05-09 08:42:20|5003|5002|5002|5001|5003|5002|5002|5001|726
1652085750000|2022-05-09 08:42:30|5001|5000|5002|5001|5003|5001|5001|5000|2082
1652085760000|2022-05-09 08:42:40|5003|5002|5003|5002|5003|5002|5002|5001|157
1652085770000|2022-05-09 08:42:50|5002|5001|5003|5001|5003|5002|5002|5001|34
1652085780000|2022-05-09 08:43:00|5002|5002|5002|5001|5003|5002|5002|5001|547
1652085790000|2022-05-09 08:43:10|5003|5002|5003|5001|5003|5002|5002|5001|339
1652085800000|2022-05-09 08:43:20|5002|5002|5002|5001|5003|5002|5002|5001|345
1652085810000|2022-05-09 08:43:30|5001|5000|5001|5000|5002|5001|5001|5000|2264
1652085820000|2022-05-09 08:43:40|5002|4999.5|5001|5000|5002|5000|5001|4999.5|314
1652085830000|2022-05-09 08:43:50|5000|4999.5|5002|5000|5002|5001|5000|4999.5|1486
1652085840000|2022-05-09 08:44:00|5001|5001|5002|5000|5002|5001|5001|5000|299
1652085850000|2022-05-09 08:44:10|5001|4999.5|4998|4997|5001|4999.5|4997|4996|2115
1652085860000|2022-05-09 08:44:20|4997.5|4996.5|4998.5|4997.5|5001|4999|4997.5|4996.5|1265
1652085870000|2022-05-09 08:44:30|4999|4998|4999|4998|4999|4998|4998.5|4997.5|464
1652085880000|2022-05-09 08:44:40|4999.5|4998.5|5001|5000|5001|5000|4999|4998|1377
1652085890000|2022-05-09 08:44:50||4999.5||5000||5000||4999|625
1652085900000|2022-05-09 08:45:00|5002|5001|5002|5000|5002|5001|5001|5000|1188
1652085910000|2022-05-09 08:45:10|5003|5001|5003|5002|5003|5002|5003|5001|289
1652085920000|2022-05-09 08:45:20|5004|5003|5005|5004|5005|5004|5004|5003|1524
1652085930000|2022-05-09 08:45:30|5004|5003|5002|5000|5004|5003|5001|5000|4568
1652085940000|2022-05-09 08:45:40|5003|5001|5003|5002|5003|5002|5002|5001|1250
1652085950000|2022-05-09 08:45:50|5002|5001|5003|5002|5003|5002|5002|5001|416
1652085960000|2022-05-09 08:46:00|5002|5001|5003|5002|5003|5002|5002|5001|503
1652085970000|2022-05-09 08:46:10|5002|5001|5001|5000|5002|5001|5001|5000|2354
1652085980000|2022-05-09 08:46:20|5000|4999.5|5003|5002|5004|5002|5000|4999.5|1051
1652085990000|2022-05-09 08:46:30|5004|5003|5004|5003|5005|5004|5004|5003|1649
1652086000000|2022-05-09 08:46:40|||||||||136
1652086010000|2022-05-09 08:46:50|5005|5004|5006|5005|5006|5005|5005|5004|517
1652086030000|2022-05-09 08:47:10|5007|5006|5008|5006|5008|5006|5007|5006|1127
1652086040000|2022-05-09 08:47:20|5009|5007|5013|5012|5013|5012|5009|5007|943
1652086050000|2022-05-09 08:47:30|5012|5011|5012|5011|5013|5012|5012|5011|82
1652086060000|2022-05-09 08:47:40|5013|5010|5012|5011|5013|5011|5011|5010|1519
1652086070000|2022-05-09 08:47:50|5013|5012|5013|5012|5014|5013|5013|5012|721
1652086080000|2022-05-09 08:48:00|5014|5013|5014|5013|5014|5013|5014|5013|49
1652086090000|2022-05-09 08:48:10|5013|5012|5014|5012|5014|5013|5013|5012|1005
1652086100000|2022-05-09 08:48:20|5015|5013|5015|5014|5015|5014|5015|5013|663
1652086110000|2022-05-09 08:48:30|5014|5013|5015|5013|5015|5014|5014|5012|606
1652086120000|2022-05-09 08:48:40|5016|5014|5016|5015|5016|5015|5016|5013|405
1652086130000|2022-05-09 08:48:50|5015|5014|5017|5016|5017|5016|5015|5014|777
1652086140000|2022-05-09 08:49:00|5016|5015|5017|5016|5017|5016|5016|5015|634
1652086150000|2022-05-09 08:49:10|5018|5017|5018|5017|5018|5017|5017|5016|748
1652086160000|2022-05-09 08:49:20|5019|5018|5021|5020|5022|5020|5019|5018|1196
1652086170000|2022-05-09 08:49:30|5020|5019|5021|5019|5021|5020|5020|5019|249
1652086180000|2022-05-09 08:49:40|5020|5020|5021|5020|5021|5020|5020|5019|545
1652086190000|2022-05-09 08:49:50|5020|5019|5019|5018|5020|5019|5018|5017|2113
1652086200000|2022-05-09 08:50:00||5017||5018||5018||5017|649
1652086210000|2022-05-09 08:50:10|5018|5017|5016|5015|5019|5017|5016|5014|1162
1652086220000|2022-05-09 08:50:20|5015|5014|5014|5012|5016|5015|5014|5012|2388
1652086230000|2022-05-09 08:50:30|5013|5013|5012|5011|5014|5013|5012|5011|1447
1652086240000|2022-05-09 08:50:40|5011|5010|5009|5008|5011|5010|5008|5007|922
1652086250000|2022-05-09 08:50:50|5010|5009|5009|5008|5010|5009|5009|5008|1005
1652086260000|2022-05-09 08:51:00|5010|5009|5010|5009|5011|5010|5010|5009|773
1652086270000|2022-05-09 08:51:10|5011|5010|5010|5009|5011|5010|5010|5009|654
1652086280000|2022-05-09 08:51:20|5011|5010|5013|5011|5013|5012|5010|5009|779
1652086290000|2022-05-09 08:51:30|5012|5010|5012|5011|5013|5011|5011|5010|572
1652086300000|2022-05-09 08:51:40|5013|5012|5012|5011|5013|5012|5012|5011|151
1652086310000|2022-05-09 08:51:50|5013|5012|5012|5011|5013|5012|5012|5011|452
1652086320000|2022-05-09 08:52:00||5010||5011||5011||5010|0
1652086330000|2022-05-09 08:52:10|5011|5010|5009|5008|5011|5011|5009|5008|3733
1652086340000|2022-05-09 08:52:20|5010|5007|5009|5007|5010|5009|5009|5007|170
1652086350000|2022-05-09 08:52:30|5008|5008|5010|5008|5011|5010|5008|5007|1330
1652086360000|2022-05-09 08:52:40|5011|5009|5011|5009|5011|5009|5010|5009|415
1652086370000|2022-05-09 08:52:50|5010||5011||5011||5010||470
1652086380000|2022-05-09 08:53:00|5010||5011||5011||5010||310
1652086390000|2022-05-09 08:53:10|5012|5010|5011|5010|5012|5011|5011|5009|1484
1652086400000|2022-05-09 08:53:20|5012|5011|5013|5011|5014|5013|5012|5011|859
1652086410000|2022-05-09 08:53:30|5014|5012|5013|5012|5014|5012|5013|5011|20
1652086420000|2022-05-09 08:53:40|5014|5013|5015|5013|5015|5014|5013|5013|592
1652086430000|2022-05-09 08:53:50|5016|5014|5016|5015|5017|5016|5016|5014|1308
1652086440000|2022-05-09 08:54:00|5017|5016|5019|5018|5019|5018|5016|5016|618
1652086450000|2022-05-09 08:54:10|5018|5017|5018|5017|5018|5017|5018|5017|439
1652086460000|2022-05-09 08:54:20|5017|5016|5017|5016|5018|5017|5017|5016|903
1652086470000|2022-05-09 08:54:30|5018|5017|5017|5016|5020|5018|5017|5016|1639
1652086480000|2022-05-09 08:54:40|5016|5015|5017|5016|5017|5016|5016|5015|497
1652086490000|2022-05-09 08:54:50|5018|5017|5019|5017|5019|5017|5018|5017|140
1652086500000|2022-05-09 08:55:00||5018||5018||5018||5018|0
1652086510000|2022-05-09 08:55:10|5018|5017|5018|5016|5018|5017|5016|5015|2358
1652086520000|2022-05-09 08:55:20|5017|5017|5019|5017|5019|5018|5017|5017|300
1652086530000|2022-05-09 08:55:30|5020|5018|5018|5017|5020|5018|5018|5017|735
1652086540000|2022-05-09 08:55:40|5019|5016|5019|5018|5019|5018|5018|5016|434
1652086550000|2022-05-09 08:55:50|5018|5017|5019|5018|5019|5018|5018|5017|621
1652086560000|2022-05-09 08:56:00|5018|5017|5020|5018|5020|5019|5017|5016|1784
1652086570000|2022-05-09 08:56:10|5019|5019|5019|5017|5020|5019|5019|5017|503
1652086580000|2022-05-09 08:56:20|5018|5018|5016|5015|5018|5018|5016|5015|1914
1652086590000|2022-05-09 08:56:30|5015|5014|5016|5014|5017|5016|5014|5013|1578
1652086600000|2022-05-09 08:56:40|5015|5015|5014|5012|5015|5015|5014|5012|619
1652086610000|2022-05-09 08:56:50|5013|5013|5014|5012|5014|5013|5012|5011|2767
1652086620000|2022-05-09 08:57:00|5015|5013|5014|5013|5015|5014|5014|5013|166
1652086630000|2022-05-09 08:57:10|5013|5012|5011|5009|5013|5012|5011|5009|950
1652086640000|2022-05-09 08:57:20|5010|5008|5009|5008|5010|5009|5009|5008|735
1652086650000|2022-05-09 08:57:30|5010|5009|5012|5010|5012|5010|5010|5008|379
1652086660000|2022-05-09 08:57:40|5011|5009|5010|5009|5011|5010|5010|5008|358
1652086670000|2022-05-09 08:57:50|5011|5010|5012|5010|5012|5011|5011|5010|211
1652086680000|2022-05-09 08:58:00|5011|5011|5012|5010|5013|5012|5011|5010|1068
1652086690000|2022-05-09 08:58:10||5011||5011||5011||5011|0
1652086700000|2022-05-09 08:58:20|5011|5010|5011|5010|5011|5011|5010|5009|514
1652086710000|2022-05-09 08:58:30|5010|5009|5010|5009|5011|5010|5009|5008|509
1652086720000|2022-05-09 08:58:40|5009|5008|5013|5011|5013|5012|5009|5008|1438
1652086730000|2022-05-09 08:58:50|5012|5012|5013|5012|5013|5012|5012|5011|51
1652086740000|2022-05-09 08:59:00|5014|5013|5014|5012|5015|5014|5013|5012|1713
1652086750000|2022-05-09 08:59:10||5013||5012||5013||5012|0
1652086760000|2022-05-09 08:59:20||5013||5012||5013||5012|0
1652086770000|2022-05-09 08:59:30|5013|5013|5013|5012|5014|5013|5013|5012|1901
1652086780000|2022-05-09 08:59:40|5014|5013|5013|5012|5014|5013|5013|5012|334
1652086790000|2022-05-09 08:59:50|5014|5013|5015|5014|5015|5014|5014|5013|261
1652086800000|2022-05-09 09:00:00|5014|5013|5014|5013|5014|5013|5013|5012|1137
1652086810000|2022-05-09 09:00:10|5013|5012|5013|5012|5013|5012|5013|5012|95
1652086820000|2022-05-09 09:00:20|5014|5013|5014|5012|5014|5013|5013|5012|805
1652086830000|2022-05-09 09:00:30|5013|5011|5012|5011|5013|5011|5012|5011|584
1652086840000|2022-05-09 09:00:40|5011|5010|5009|5008|5011|5010|5009|5008|1071
1652086850000|2022-05-09 09:00:50|5010|5009|5010|5009|5010|5009|5010|5009|89
1652086860000|2022-05-09 09:01:00|5009|5008|5008|5007|5009|5008|5008|5007|421
1652086870000|2022-05-09 09:01:10|||||||||40
1652086880000|2022-05-09 09:01:20|5009|5006|5007|5006|5009|5006|5007|5006|620
1652086890000|2022-05-09 09:01:30|5008|5007|5011|5010|5011|5010|5007|5006|2675
1652086900000|2022-05-09 09:01:40|5012|5011|5010|5009|5012|5011|5010|5009|717
1652086910000|2022-05-09 09:01:50|5011|5010|5013|5012|5013|5012|5011|5010|1035
1652086920000|2022-05-09 09:02:00||5011||5011||5012||5011|0
1652086930000|2022-05-09 09:02:10|5012|5012|5013|5012|5013|5012|5012|5011|1045
1652086940000|2022-05-09 09:02:20|5014|5013|5013|5012|5014|5013|5013|5012|382
1652086950000|2022-05-09 09:02:30|5014|5011|5013|5012|5014|5012|5012|5011|728
1652086960000|2022-05-09 09:02:40|||||||||12
1652086970000|2022-05-09 09:02:50|5014|5013|5014|5012|5015|5013|5013|5012|1684
1652086980000|2022-05-09 09:03:00|5015|5013|5015|5014|5016|5014|5015|5013|1101
1652086990000|2022-05-09 09:03:10|5014|5013|5015|5014|5015|5014|5014|5013|955
1652087000000|2022-05-09 09:03:20|5014|5013|5013|5012|5014|5014|5013|5012|1478
1652087010000|2022-05-09 09:03:30|5014|5013|5013|5012|5014|5013|5012|5011|1091
1652087020000|2022-05-09 09:03:40|5014|5013|5016|5015|5017|5015|5013|5011|1758
1652087030000|2022-05-09 09:03:50|5017|5016|5019|5018|5019|5018|5017|5016|676
1652087040000|2022-05-09 09:04:00|5020|5019|5019|5018|5020|5019|5019|5018|0
1652087050000|2022-05-09 09:04:10|5020|5019|5019|5018|5020|5019|5019|5018|653
1652087060000|2022-05-09 09:04:20|5020|5019|5019|5018|5020|5019|5018|5017|888
1652087070000|2022-05-09 09:04:30|5020||5019||5020||5019||69
1652087080000|2022-05-09 09:04:40|5020|5019|5022|5021|5023|5021|5020|5019|601
1652087090000|2022-05-09 09:04:50|5021|5020|5020|5019|5022|5021|5020|5018|1252
1652087100000|2022-05-09 09:05:00|5019|5018|5018|5017|5020|5019|5018|5017|1503
1652087110000|2022-05-09 09:05:10|5017|5016|5017|5016|5018|5017|5017|5016|940
1652087120000|2022-05-09 09:05:20|5018|5017|5020|5019|5020|5019|5017|5016|645
1652087130000|2022-05-09 09:05:30|5019|5018|5019|5018|5019|5018|5019|5018|783
1652087140000|2022-05-09 09:05:40|5020|5019|5020|5019|5020|5019|5019|5018|1351
1652087150000|2022-05-09 09:05:50|5021|5020|5021|5020|5021|5020|5019|5018|2028
1652087160000|2022-05-09 09:06:00|5022|5021|5023|5021|5024|5023|5022|5021|1899
1652087170000|2022-05-09 09:06:10|5022|5022|5022|5021|5023|5022|5022|5021|1422
1652087180000|2022-05-09 09:06:20|5021|5020|5021|5020|5022|5021|5021|5020|1429
1652087190000|2022-05-09 09:06:30|5020|5019|5021|5020|5022|5020|5019|5017|3054
1652087200000|2022-05-09 09:06:40||5019||5020||5020||5019|627
1652087210000|2022-05-09 09:06:50|5022|5021|5022|5020|5022|5021|5021|5020|378
1652087220000|2022-05-09 09:07:00|5023|5021|5022|5020|5023|5022|5022|5020|1023
1652087230000|2022-05-09 09:07:10|5021||5021||5022||5021||53
1652087240000|2022-05-09 09:07:20|5022|5021|5022|5021|5023|5021|5021|5021|0
1652087250000|2022-05-09 09:07:30|5021|5020|5024|5022|5024|5022|5021|5020|1064
1652087260000|2022-05-09 09:07:40|5023|5021|5022|5020|5023|5022|5022|5020|0
1652087270000|2022-05-09 09:07:50|5021|5021|5022|5020|5022|5021|5021|5020|118
1652087280000|2022-05-09 09:08:00|5023|5021|5022|5021|5024|5022|5022|5020|1263
1652087290000|2022-05-09 09:08:10|5021|5020|5021|5020|5021|5020|5021|5020|310
1652087300000|2022-05-09 09:08:20|5022|5021|5023|5022|5023|5022|5022|5021|255
1652087310000|2022-05-09 09:08:30|5024|5023|5023|5022|5024|5023|5023|5022|759
1652087320000|2022-05-09 09:08:40|||||||||472
1652087330000|2022-05-09 09:08:50|5022|5021|5022|5021|5023|5021|5022|5021|390
1652087340000|2022-05-09 09:09:00|5023|5022|5023|5021|5023|5022|5023|5021|376
1652087350000|2022-05-09 09:09:10|5022|5022|5023|5022|5023|5022|5022|5022|0
1652087370000|2022-05-09 09:09:30|||||||||21
1652087380000|2022-05-09 09:09:40|5024|5023|5024|5023|5024|5023|5024|5022|889
1652087390000|2022-05-09 09:09:50|5023|5022|5023|5022|5023|5022|5023|5022|511
1652087400000|2022-05-09 09:10:00|5022|5021|5022|5021|5022|5021|5022|5021|595
1652087410000|2022-05-09 09:10:10|5023|5022|5022|5021|5023|5022|5022|5021|318
1652087420000|2022-05-09 09:10:20|5023|5022|5024|5023|5024|5023|5022|5021|1110
1652087430000|2022-05-09 09:10:30|5025|5024|5025|5024|5025|5024|5025|5023|174
1652087440000|2022-05-09 09:10:40|5026|5025|5026|5025|5026|5025|5026|5024|584
1652087450000|2022-05-09 09:10:50|5025|5024|5025|5024|5025|5024|5025|5024|907
1652087460000|2022-05-09 09:11:00|5026|5025|5027|5025|5027|5026|5026|5025|351
1652087470000|2022-05-09 09:11:10|5028|5026|5028|5026|5028|5027|5027|5025|659
1652087480000|2022-05-09 09:11:20|5027|5025|5028|5026|5028|5026|5027|5025|433
1652087490000|2022-05-09 09:11:30||5027||5027||5027||5027|0
1652087500000|2022-05-09 09:11:40|5029|5028|5032|5030|5032|5030|5029|5028|1075
1652087510000|2022-05-09 09:11:50|5031||5031||5032||5031||200
1652087520000|2022-05-09 09:12:00|5032|5031|5033|5032|5033|5032|5032|5031|406
1652087530000|2022-05-09 09:12:10|5032|5031|5032|5031|5033|5032|5032|5031|1074
1652087540000|2022-05-09 09:12:20|5033|5032|5033|5032|5033|5032|5033|5032|33
1652087550000|2022-05-09 09:12:30|5032|5031|5035|5034|5036|5034|5032|5031|3462
1652087560000|2022-05-09 09:12:40|||||||||118
1652087580000|2022-05-09 09:13:00|5036|5035|5037|5036|5037|5036|5036|5035|562
1652087590000|2022-05-09 09:13:10|5036|5035|5036|5035|5037|5036|5035|5034|501
1652087600000|2022-05-09 09:13:20|5037|5036|5038|5037|5039|5037|5037|5036|928
1652087610000|2022-05-09 09:13:30|5039|5038|5039|5038|5040|5038|5039|5038|1391
1652087620000|2022-05-09 09:13:40|5040|5039|5041|5039|5041|5040|5039|5038|875
1652087630000|2022-05-09 09:13:50|5040|5038|5038|5036|5040|5038|5037|5036|1416
1652087640000|2022-05-09 09:14:00|5039|5037|5038|5037|5039|5038|5038|5036|812
1652087650000|2022-05-09 09:14:10|5037|5036|5039|5038|5039|5038|5037|5036|1224
1652087660000|2022-05-09 09:14:20|5038|5037|5038|5037|5039|5037|5037|5036|2809
1652087670000|2022-05-09 09:14:30|5039|5038|5039|5038|5041|5039|5039|5037|920
1652087680000|2022-05-09 09:14:40|5040|5039|5041|5040|5041|5040|5040|5039|688
1652087690000|2022-05-09 09:14:50|5043|5041|5042|5041|5045|5043|5042|5041|3142
1652087700000|2022-05-09 09:15:00|5041|5040|5042|5041|5044|5043|5041|5040|2369
1652087710000|2022-05-09 09:15:10|5041|5040|5041|5040|5042|5040|5040|5038|956
1652087720000|2022-05-09 09:15:20|5042|5041|5043|5042|5044|5042|5042|5040|562
1652087730000|2022-05-09 09:15:30|5042|5041|5044|5043|5045|5044|5041|5040|1513
1652087740000|2022-05-09 09:15:40|5043|5042|5042|5041|5043|5042|5042|5041|909
1652087750000|2022-05-09 09:15:50|5041|5040|5041|5039|5042|5040|5040|5039|642
1652087760000|2022-05-09 09:16:00|5040|5040|5040|5039|5042|5040|5040|5039|832
1652087770000|2022-05-09 09:16:10|5039|5038|5037|5035|5040|5039|5037|5035|611
1652087780000|2022-05-09 09:16:20|5038|5036|5037|5036|5038|5037|5037|5036|1207
1652087790000|2022-05-09 09:16:30|5036|5035|5037|5035|5037|5035|5035|5034|1059
1652087800000|2022-05-09 09:16:40|5038|5036|5038|5037|5039|5038|5038|5036|644
1652087810000|2022-05-09 09:16:50|5039|5038|5037|5036|5039|5038|5037|5036|1546
1652087820000|2022-05-09 09:17:00|5036|5035|5036|5035|5037|5036|5036|5035|1142
1652087830000|2022-05-09 09:17:10|5037|5036|5037|5035|5037|5036|5036|5035|89
1652087840000|2022-05-09 09:17:20|5036|5034|5034|5032|5036|5034|5033|5032|1907
1652087850000|2022-05-09 09:17:30||5033||5032||5033||5032|0
1652087860000|2022-05-09 09:17:40|5033|5031|5033|5032|5034|5032|5033|5031|6438
1652087870000|2022-05-09 09:17:50||5031||5032||5032||5031|7430
1652087880000|2022-05-09 09:18:00|5034|5033|5033|5032|5034|5033|5033|5031|2771
1652087890000|2022-05-09 09:18:10||5031||5032||5032||5031|28658
1652087900000|2022-05-09 09:18:20|5032|5031|5027|5026|5032|5032|5026|5025|15703
1652087910000|2022-05-09 09:18:30|5026|5025|5027|5026|5027|5026|5026|5025|216
1652087920000|2022-05-09 09:18:40|5026|5025|5029|5027|5029|5028|5026|5025|681
1652087930000|2022-05-09 09:18:50|5030|5028|5029|5028|5033|5032|5029|5028|2850
1652087940000|2022-05-09 09:19:00|5030|5029|5035|5033|5035|5033|5030|5029|7473
1652087950000|2022-05-09 09:19:10|5036|5034|5036|5034|5036|5034|5035|5034|0
1652087960000|2022-05-09 09:19:20|5037|5035|5035|5034|5038|5037|5035|5034|1565
1652087970000|2022-05-09 09:19:30|5036|5035|5036|5035|5037|5036|5036|5034|381
1652087980000|2022-05-09 09:19:40|5035|5034|5035|5034|5035|5035|5035|5034|444
1652087990000|2022-05-09 09:19:50|5036|5035|5036|5035|5037|5035|5036|5035|307
1652088000000|2022-05-09 09:20:00|5035|5034|5039|5038|5039|5038|5035|5034|845
1652088010000|2022-05-09 09:20:10|5038|5037|5038|5037|5038|5037|5038|5037|309
1652088020000|2022-05-09 09:20:20|5039|5036|5037|5036|5039|5036|5037|5036|704
1652088030000|2022-05-09 09:20:30|5036|5035|5038|5036|5038|5036|5036|5035|1070
1652088040000|2022-05-09 09:20:40|5037|5035|5037|5035|5038|5035|5036|5035|463
1652088050000|2022-05-09 09:20:50|5036|5034|5037|5035|5037|5035|5036|5034|1438
1652088060000|2022-05-09 09:21:00|5038|5036|5039|5037|5040|5038|5038|5036|1281
1652088070000|2022-05-09 09:21:10|5038|5038|5038|5037|5039|5038|5038|5037|110
1652088080000|2022-05-09 09:21:20|5039|5036|5035|5033|5039|5036|5034|5033|1562
1652088090000|2022-05-09 09:21:30|5034|5032|5033|5032|5034|5032|5032|5031|728
1652088100000|2022-05-09 09:21:40|5032|5031|5033|5031|5033|5032|5032|5031|1181
1652088110000|2022-05-09 09:21:50|5032|5032|5033|5031|5033|5032|5032|5031|1121
1652088120000|2022-05-09 09:22:00|5032|5032|5033|5032|5033|5032|5032|5031|308
1652088140000|2022-05-09 09:22:20|5032|5031|5033|5031|5033|5032|5032|5031|1504
1652088150000|2022-05-09 09:22:30|5032||5033||5033||5032||232
1652088160000|2022-05-09 09:22:40|5032|5032|5033|5031|5033|5032|5032|5030|2686
1652088170000|2022-05-09 09:22:50|5034|5032|5034|5033|5034|5033|5034|5031|839
1652088180000|2022-05-09 09:23:00|5033|5032|5032|5031|5034|5033|5032|5031|3507
1652088190000|2022-05-09 09:23:10|5033|5032|5031|5030|5036|5035|5030|5029|4422
1652088200000|2022-05-09 09:23:20|5032|5031|5030|5029|5032|5031|5030|5028|2478
1652088210000|2022-05-09 09:23:30|5031|5030|5032|5031|5032|5031|5030|5029|798
1652088220000|2022-05-09 09:23:40|5031|5030|5030|5029|5032|5031|5030|5029|3171
1652088230000|2022-05-09 09:23:50|5031|5030|5031|5030|5031|5030|5031|5030|5
1652088240000|2022-05-09 09:24:00|5032|5031|5034|5032|5034|5033|5031|5030|721
1652088250000|2022-05-09 09:24:10|5033|5031|5033|5031|5034|5032|5032|5031|518
1652088260000|2022-05-09 09:24:20|5032|5030|5031|5030|5032|5031|5031|5030|1052
1652088270000|2022-05-09 09:24:30|||||||||86
1652088280000|2022-05-09 09:24:40|5030|5029|5028|5027|5030|5029|5028|5027|819
1652088290000|2022-05-09 09:24:50|5029|5028|5031|5030|5032|5030|5029|5027|636
1652088300000|2022-05-09 09:25:00|5032|5029|5033|5031|5033|5032|5032|5029|60
1652088310000|2022-05-09 09:25:10|5032|5032|5032|5030|5033|5032|5031|5030|821
1652088320000|2022-05-09 09:25:20|5031|5031|5032|5030|5032|5031|5031|5030|351
1652088330000|2022-05-09 09:25:30|5031|5031|5033|5032|5033|5032|5031|5031|207
1652088340000|2022-05-09 09:25:40|5034|5033|5034|5032|5034|5033|5033|5031|1517
1652088350000|2022-05-09 09:25:50|5035|5033|5034|5033|5035|5034|5034|5033|121
1652088360000|2022-05-09 09:26:00|5033|5032|5033|5032|5033|5032|5033|5032|565
1652088370000|2022-05-09 09:26:10|5034|5033|5034|5032|5034|5033|5033|5032|219
1652088380000|2022-05-09 09:26:20|5033|5033|5033|5032|5034|5033|5033|5032|0
1652088390000|2022-05-09 09:26:30|5034|5033|5034|5033|5035|5034|5033|5032|567
1652088400000|2022-05-09 09:26:40|5033|5032|5031|5030|5033|5033|5031|5030|667
1652088410000|2022-05-09 09:26:50|5032|5029|5032|5030|5032|5031|5032|5029|89
1652088420000|2022-05-09 09:27:00|5031|5031|5030|5029|5031|5031|5030|5028|1145
1652088430000|2022-05-09 09:27:10|5029|5028|5027|5026|5029|5028|5027|5026|537
1652088440000|2022-05-09 09:27:20|5026|5025|5026|5024|5026|5026|5025|5024|1035
1652088450000|2022-05-09 09:27:30|5025|5025|5028|5026|5028|5026|5025|5024|690
1652088460000|2022-05-09 09:27:40|5027|5027|5027|5026|5028|5027|5027|5026|160
1652088470000|2022-05-09 09:27:50|5028|5027|5028|5027|5029|5028|5028|5027|349
1652088480000|2022-05-09 09:28:00|5027|5026|5027|5025|5028|5027|5026|5025|1159
1652088490000|2022-05-09 09:28:10||5026||5026||5026||5025|0
1652088500000|2022-05-09 09:28:20|5026|5025|5027|5025|5027|5026|5026|5025|354
1652088510000|2022-05-09 09:28:30|5026|5024|5024|5023|5027|5024|5024|5023|526
1652088520000|2022-05-09 09:28:40|5023|5022|5025|5024|5026|5024|5023|5022|1110
1652088530000|2022-05-09 09:28:50||5023||5024||5024||5023|307
1652088540000|2022-05-09 09:29:00|5024|5023|5022|5021|5024|5023|5022|5021|2003
1652088550000|2022-05-09 09:29:10|5023|5020|5021|5020|5023|5021|5021|5020|705
1652088560000|2022-05-09 09:29:20|5020|5019|5021|5020|5021|5020|5020|5018|1790
1652088570000|2022-05-09 09:29:30||5019||5019||5019||5019|0
1652088580000|2022-05-09 09:29:40|5020|5018|5021|5019|5021|5019|5019|5018|169
1652088590000|2022-05-09 09:29:50||5020||5020||5020||5020|80
1652088600000|2022-05-09 09:30:00|5022|5021|5025|5023|5025|5024|5022|5020|1207
1652088610000|2022-05-09 09:30:10|5024|5022|5025|5024|5026|5024|5024|5022|754
1652088620000|2022-05-09 09:30:20|5026|5023|5024|5023|5026|5023|5024|5022|665
1652088630000|2022-05-09 09:30:30|5023|5022|5022|5021|5024|5022|5022|5021|281
1652088640000|2022-05-09 09:30:40|5023|5022|5023|5022|5023|5022|5023|5021|153
1652088650000|2022-05-09 09:30:50|5024|5023|5023|5022|5024|5023|5023|5022|804
1652088660000|2022-05-09 09:31:00|5024|5023|5024|5022|5024|5023|5024|5022|65
1652088670000|2022-05-09 09:31:10|5023|5023|5024|5023|5024|5023|5023|5023|0
1652088680000|2022-05-09 09:31:20|5023|5022|5024|5023|5024|5023|5023|5022|550
1652088690000|2022-05-09 09:31:30|5025|5024|5023|5021|5025|5024|5023|5021|1082
1652088700000|2022-05-09 09:31:40|5022|5022|5022|5020|5023|5022|5021|5020|527
1652088710000|2022-05-09 09:31:50|5023|5021|5026|5024|5026|5025|5022|5021|934
1652088720000|2022-05-09 09:32:00|5025|5023|5024|5022|5025|5023|5023|5022|371
1652088730000|2022-05-09 09:32:10|5025|5024|5024|5022|5025|5024|5023|5022|2788
1652088740000|2022-05-09 09:32:20|5023|5021|5020|5019|5023|5021|5019|5017|987
1652088750000|2022-05-09 09:32:30|5019|5018|5018|5016|5019|5019|5018|5016|167
1652088760000|2022-05-09 09:32:40|5017|5017|5019|5018|5019|5018|5017|5017|26
1652088770000|2022-05-09 09:32:50|5020|5019|5020|5018|5021|5019|5019|5018|794
1652088780000|2022-05-09 09:33:00|5019|5019|5019|5017|5019|5019|5018|5017|198
1652088790000|2022-05-09 09:33:10||5018||5018||5018||5018|0
1652088800000|2022-05-09 09:33:20|5018|5017|5018|5017|5018|5017|5018|5017|255
1652088810000|2022-05-09 09:33:30|||||||||142
1652088820000|2022-05-09 09:33:40|5019|5018|5018|5017|5020|5019|5018|5017|544
1652088830000|2022-05-09 09:33:50|||||||||35
1652088840000|2022-05-09 09:34:00|5017|5016|5018|5016|5018|5017|5016|5015|2766
1652088850000|2022-05-09 09:34:10|5017|5015|5014|5013|5017|5015|5014|5013|3004
1652088860000|2022-05-09 09:34:20|5013|5012|5013|5012|5014|5013|5013|5011|535
1652088870000|2022-05-09 09:34:30|5012|5011|5010|5009|5013|5011|5010|5009|1101
1652088880000|2022-05-09 09:34:40|5011|5010|5010|5009|5011|5010|5010|5009|742
1652088890000|2022-05-09 09:34:50|5011|5010|5011|5010|5011|5010|5010|5009|533
1652088900000|2022-05-09 09:35:00|5010|5009|5010|5009|5011|5010|5010|5008|847
1652088910000|2022-05-09 09:35:10|5009|5008|5010|5009|5011|5010|5008|5007|1961
1652088920000|2022-05-09 09:35:20|5011|5010|5011|5010|5011|5010|5010|5009|83
1652088930000|2022-05-09 09:35:30|5010|5009|5008|5007|5011|5009|5008|5006|828
1652088940000|2022-05-09 09:35:40|5009|5008|5010|5008|5010|5009|5009|5007|375
1652088950000|2022-05-09 09:35:50|5009|5009|5011|5010|5011|5010|5009|5009|551
1652088960000|2022-05-09 09:36:00|5012|5011|5011|5009|5012|5011|5011|5009|504
1652088970000|2022-05-09 09:36:10|5010|5010|5012|5010|5012|5010|5010|5010|101
1652088980000|2022-05-09 09:36:20|5011|5011|5011|5009|5012|5011|5011|5009|0
1652088990000|2022-05-09 09:36:30|5010|5010|5014|5012|5014|5013|5010|5010|1194
1652089000000|2022-05-09 09:36:40|5013|5013|5016|5014|5016|5015|5013|5013|600
1652089010000|2022-05-09 09:36:50|5015|5013|5014|5012|5016|5013|5014|5012|551
1652089020000|2022-05-09 09:37:00||5013||5013||5013||5012|50
1652089030000|2022-05-09 09:37:10|5013|5012|5011|5010|5015|5013|5011|5010|766
1652089040000|2022-05-09 09:37:20|5010|5009|5013|5011|5013|5011|5010|5009|1226
1652089050000|2022-05-09 09:37:30|5012|5012|5010|5009|5013|5012|5009|5007|4411
1652089060000|2022-05-09 09:37:40|5009|5008|5010|5009|5010|5009|5009|5008|377
1652089070000|2022-05-09 09:37:50|5009|5008|5010|5009|5010|5009|5009|5008|225
1652089080000|2022-05-09 09:38:00|5011|5010|5011|5010|5011|5010|5011|5009|247
1652089100000|2022-05-09 09:38:20|5010|5009|5006|5005|5010|5010|5006|5005|556
1652089110000|2022-05-09 09:38:30|5007|5006|5007|5005|5008|5007|5007|5005|457
1652089120000|2022-05-09 09:38:40||5006||5006||5006||5005|360
1652089130000|2022-05-09 09:38:50|5008|5007|5008|5007|5008|5007|5007|5006|350
1652089140000|2022-05-09 09:39:00|5009|5008|5008|5007|5010|5008|5008|5007|736
1652089150000|2022-05-09 09:39:10|5009|5008|5006|5005|5009|5008|5004|5003|2416
1652089160000|2022-05-09 09:39:20|5007|5006|5003|5002|5007|5006|5003|5002|480
1652089170000|2022-05-09 09:39:30|5004|5003|5004|5002|5005|5004|5004|5002|1188
1652089180000|2022-05-09 09:39:40|5005|5003|5005|5004|5006|5005|5005|5002|553
1652089190000|2022-05-09 09:39:50|5006|5003|5006|5004|5006|5005|5005|5003|1628
1652089200000|2022-05-09 09:40:00||5005||5005||5005||5004|309
1652089210000|2022-05-09 09:40:10|5007|5006|5007|5006|5007|5006|5006|5005|154
1652089220000|2022-05-09 09:40:20|5006|5005|5008|5007|5008|5007|5006|5005|938
1652089230000|2022-05-09 09:40:30|5007|5006|5007|5005|5007|5006|5006|5005|2745
1652089240000|2022-05-09 09:40:40|5006|5006|5006|5004|5007|5006|5005|5004|885
1652089250000|2022-05-09 09:40:50|5005|5005|5003|5002|5005|5005|5003|5002|696
1652089260000|2022-05-09 09:41:00|5004|5003|5003|5001|5004|5003|5002|5001|1243
1652089270000|2022-05-09 09:41:10|5002|5002|5003|5001|5003|5002|5002|5001|420
1652089280000|2022-05-09 09:41:20|5004|5002|5002|5000|5004|5003|5001|5000|1898
1652089290000|2022-05-09 09:41:30|5003|5001|5004|5002|5004|5002|5003|5000|1051
1652089300000|2022-05-09 09:41:40|5003|5001|5004|5003|5005|5004|5003|5001|2113
1652089310000|2022-05-09 09:41:50|5005|5004|5004|5003|5005|5004|5004|5002|554
1652089320000|2022-05-09 09:42:00|5005|5004|5004|5002|5005|5004|5003|5002|1792
1652089330000|2022-05-09 09:42:10|5005|5003|5004|5002|5005|5004|5003|5002|965
1652089340000|2022-05-09 09:42:20|5003|5003|5003|5001|5004|5003|5003|5001|299
1652089350000|2022-05-09 09:42:30|5002|5002|5004|5003|5004|5003|5001|5000|2794
1652089360000|2022-05-09 09:42:40|5005|5004|5006|5005|5007|5005|5005|5004|1473
1652089370000|2022-05-09 09:42:50|5007|5006|5008|5006|5008|5006|5007|5005|484
1652089380000|2022-05-09 09:43:00|5007|5007|5009|5007|5010|5008|5007|5006|1051
1652089390000|2022-05-09 09:43:10|5010|5008|5010|5009|5010|5009|5008|5007|1976
1652089400000|2022-05-09 09:43:20|5011|5008|5012|5010|5012|5011|5011|5008|1084
1652089410000|2022-05-09 09:43:30|5011|5011|5013|5012|5014|5013|5011|5010|1257
1652089420000|2022-05-09 09:43:40|5014|5011|5012|5011|5014|5012|5012|5011|854
1652089430000|2022-05-09 09:43:50|5011|5010|5013|5012|5014|5013|5011|5010|1831
1652089440000|2022-05-09 09:44:00|5014|5013|5014|5013|5014|5013|5013|5011|13362
1652089450000|2022-05-09 09:44:10|5013|5012|5009|5008|5013|5012|5009|5008|1269
1652089460000|2022-05-09 09:44:20|5010|5007|5009|5008|5010|5008|5009|5007|714
1652089470000|2022-05-09 09:44:30|5008|5007|5009|5008|5010|5009|5008|5007|762
1652089480000|2022-05-09 09:44:40|5010|5009|5010|5009|5010|5009|5010|5009|148
1652089490000|2022-05-09 09:44:50|5011|5008|5009|5008|5011|5008|5009|5007|821
1652089500000|2022-05-09 09:45:00|5008|5007|5008|5006|5009|5007|5008|5006|435
1652089510000|2022-05-09 09:45:10||5007||5007||5007||5006|0
1652089520000|2022-05-09 09:45:20|5009|5008|5009|5007|5009|5008|5008|5007|541
1652089530000|2022-05-09 09:45:30|5008|5006|5007|5005|5008|5006|5006|5005|986
1652089540000|2022-05-09 09:45:40|5006|5006|5008|5006|5008|5007|5006|5005|480
1652089550000|2022-05-09 09:45:50|5007|5005|5007|5005|5007|5006|5006|5005|1409
1652089560000|2022-05-09 09:46:00|5006|5006|5007|5005|5007|5006|5006|5005|346
1652089570000|2022-05-09 09:46:10|5006|5006|5006|5005|5006|5006|5006|5005|271
1652089580000|2022-05-09 09:46:20|5005|5004|5005|5003|5006|5005|5004|5003|1564
1652089590000|2022-05-09 09:46:30|5004|5004|5004|5003|5004|5004|5003|5002|717
1652089600000|2022-05-09 09:46:40|5003|5002|5003|5002|5004|5003|5002|5001|862
1652089610000|2022-05-09 09:46:50|5004|5003|5005|5003|5005|5004|5004|5003|1190
1652089620000|2022-05-09 09:47:00|5004|5004|5004|5003|5004|5004|5004|5003|0
1652089630000|2022-05-09 09:47:10||5002||5003||5003||5002|1027
1652089640000|2022-05-09 09:47:20|5003|5002|5004|5003|5004|5003|5003|5001|1548
1652089650000|2022-05-09 09:47:30|5003|5002|5005|5003|5005|5004|5002|5001|830
1652089660000|2022-05-09 09:47:40|5006|5004|5006|5005|5007|5006|5005|5004|200
1652089670000|2022-05-09 09:47:50|5007|5006|5008|5007|5008|5007|5006|5006|82
1652089680000|2022-05-09 09:48:00|5009|5008|5008|5007|5010|5008|5008|5007|138
1652089690000|2022-05-09 09:48:10|5009|5008|5009|5007|5010|5009|5009|5007|210
1652089700000|2022-05-09 09:48:20|5008|5008|5007|5006|5008|5008|5007|5006|415
1652089710000|2022-05-09 09:48:30|5006|5005|5005|5004|5007|5006|5005|5004|6529
1652089720000|2022-05-09 09:48:40|5004|5003|5005|5004|5005|5004|5004|5003|1155
1652089730000|2022-05-09 09:48:50|5006|5003|5006|5005|5006|5005|5005|5003|4842
1652089740000|2022-05-09 09:49:00|5005|5004|5005|5004|5008|5006|5005|5003|7412
1652089750000|2022-05-09 09:49:10|5006||5005||5006||5005||233
1652089760000|2022-05-09 09:49:20|5004|5003|5004|5003|5004|5003|5004|5003|796
1652089770000|2022-05-09 09:49:30|5005|5004|5005|5004|5005|5004|5005|5004|74
1652089780000|2022-05-09 09:49:40|5006|5005|5006|5005|5006|5005|5006|5005|32
1652089790000|2022-05-09 09:49:50|5005|5004|5005|5004|5005|5005|5005|5004|0
1652089800000|2022-05-09 09:50:00|5004|5003|5003|5002|5004|5003|5002|5001|8532
1652089810000|2022-05-09 09:50:10|5004|5003|5006|5005|5006|5005|5003|5001|1767
1652089820000|2022-05-09 09:50:20|5005|5004|5007|5005|5007|5006|5005|5004|2874
1652089830000|2022-05-09 09:50:30|5008|5006|5008|5007|5010|5008|5007|5005|4261
1652089850000|2022-05-09 09:50:50|5009|5008|5010|5009|5010|5009|5008|5007|343
1652089860000|2022-05-09 09:51:00|5009|5008|5011|5010|5011|5010|5009|5007|2536
1652089870000|2022-05-09 09:51:10|5010|5009|5010|5009|5011|5010|5010|5009|419
1652089880000|2022-05-09 09:51:20|5011|5010|5009|5008|5011|5010|5009|5008|639
1652089890000|2022-05-09 09:51:30|5008|5007|5011|5009|5012|5010|5008|5007|1376
1652089900000|2022-05-09 09:51:40|5010|5010|5010|5009|5010|5010|5010|5009|436
1652089910000|2022-05-09 09:51:50|5009|5008|5009|5007|5010|5009|5009|5007|578
1652089920000|2022-05-09 09:52:00|5008|5008|5007|5006|5009|5008|5007|5005|733
1652089930000|2022-05-09 09:52:10|5006|5005|5006|5005|5007|5005|5006|5005|413
1652089940000|2022-05-09 09:52:20|5007|5006|5007|5006|5007|5006|5007|5005|530
1652089950000|2022-05-09 09:52:30|5006|5005|5007|5006|5007|5006|5006|5005|970
1652089960000|2022-05-09 09:52:40|5006|5005|5006|5005|5007|5005|5006|5005|277
1652089980000|2022-05-09 09:53:00|5005|5004|5005|5004|5005|5005|5005|5003|1902
1652089990000|2022-05-09 09:53:10|5004|5003|5004|5002|5004|5003|5004|5002|491
1652090000000|2022-05-09 09:53:20|5003|5001|5003|5001|5003|5002|5002|5001|699
1652090010000|2022-05-09 09:53:30|5002|5000|5001|5000|5002|5001|5001|5000|6593
1652090020000|2022-05-09 09:53:40|5002||5001||5002||5001||433
1652090030000|2022-05-09 09:53:50||4999.5||5000||5000||4999|2042
1652090040000|2022-05-09 09:54:00|5002|5001|5004|5003|5004|5003|5002|5001|2274
1652090050000|2022-05-09 09:54:10|5003|5002|5003|5001|5003|5002|5003|5001|420
1652090060000|2022-05-09 09:54:20|5002|5002|5002|5001|5002|5002|5002|5001|490
1652090070000|2022-05-09 09:54:30|5001|5000|4998|4997.5|5001|5000|4998|4997.5|2495
1652090080000|2022-05-09 09:54:40|4998.5|4998|4999.5|4998|4999.5|4998.5|4998.5|4997.5|577
1652090090000|2022-05-09 09:54:50|4999|4998.5|4999.5|4998.5|4999.5|4999|4998.5|4998|293
1652090100000|2022-05-09 09:55:00|4999|4998|4999.5|4998.5|4999.5|4999|4999|4998|355
1652090110000|2022-05-09 09:55:10|5000|4999|5002|5000|5002|5001|5000|4999|221
1652090120000|2022-05-09 09:55:20||5001||5001||5001||5000|0
1652090130000|2022-05-09 09:55:30|5001|5000|5003|5002|5003|5002|5001|5000|479
1652090150000|2022-05-09 09:55:50|5002|5001|5003|5002|5003|5002|5002|5001|889
1652090160000|2022-05-09 09:56:00|5002|5001|4999|4998|5002|5001|4998.5|4998|1279
1652090170000|2022-05-09 09:56:10|4999.5|4998.5|4998.5|4997.5|4999.5|4998.5|4998|4997.5|276
1652090180000|2022-05-09 09:56:20|4999|4997|4995|4994.5|4999|4997|4994.5|4993.5|3737
1652090190000|2022-05-09 09:56:30|4994.5|4994|4995.5|4994.5|4995.5|4994.5|4994.5|4993.5|735
1652090200000|2022-05-09 09:56:40|4996|4995|4998|4997|4998.5|4997|4996|4995|2230
1652090210000|2022-05-09 09:56:50|4997.5|4996.5|4995.5|4994.5|4998|4996.5|4995.5|4994.5|1214
1652090220000|2022-05-09 09:57:00|4996|4995|4991.5|4990.5|4996.5|4995.5|4991.5|4990.5|2258
1652090230000|2022-05-09 09:57:10|4991|4990|4986|4985|4991.5|4990.5|4986|4985|5589
1652090240000|2022-05-09 09:57:20|4985.5|4985.5|4985.5|4984.5|4987|4986.5|4984|4983|1845
1652090250000|2022-05-09 09:57:30|4986|4985|4984.5|4983.5|4986.5|4985|4984|4983|674
1652090260000|2022-05-09 09:57:40|4984|4983|4983|4982|4984|4983|4981.5|4980.5|2844
1652090270000|2022-05-09 09:57:50|4982.5|4981.5|4984.5|4983|4985|4983.5|4982|4981|1176
1652090280000|2022-05-09 09:58:00|4984|4982.5|4986|4984.5|4986.5|4985.5|4983.5|4982.5|1471
1652090290000|2022-05-09 09:58:10|4985.5|4985|4991|4990|4991.5|4990|4985.5|4984.5|1416
1652090300000|2022-05-09 09:58:20|4991.5|4990.5|4991|4990.5|4991.5|4990.5|4991|4990|318
1652090310000|2022-05-09 09:58:30|4990.5|4990|4987.5|4986.5|4990.5|4990|4987|4986|571
1652090320000|2022-05-09 09:58:40|4987|4986|4988|4986.5|4989|4988.5|4986|4984.5|532
1652090330000|2022-05-09 09:58:50|4987.5|4986|4987|4986|4987.5|4986.5|4986.5|4985|459
1652090340000|2022-05-09 09:59:00|4988|4986.5|4987.5|4986.5|4988|4987|4987|4986.5|258
1652090350000|2022-05-09 09:59:10|4987|4986|4987|4986|4989|4988|4987|4986|1136
1652090360000|2022-05-09 09:59:20|4986.5|4986.5|4987.5|4986|4988|4987|4986.5|4986|1220
1652090370000|2022-05-09 09:59:30|4987|4986.5|4987.5|4986|4987.5|4986.5|4987|4986|0
1652090380000|2022-05-09 09:59:40|4987|4986.5|4987.5|4986|4988.5|4987|4987|4986|999
1652090390000|2022-05-09 09:59:50|4988|4986.5|4983.5|4982.5|4988|4987|4983|4981.5|1486
1652090400000|2022-05-09 10:00:00|4984|4983|4987|4986|4987.5|4986|4983.5|4982|226
1652090410000|2022-05-09 10:00:10|4987.5|4986.5|4989|4988.5|4989.5|4988.5|4986.5|4985.5|662
1652090420000|2022-05-09 10:00:20|4990|4989|4989.5|4988.5|4990|4989.5|4989|4988|1658
1652090430000|2022-05-09 10:00:30|4989|4988|4989.5|4988.5|4990|4989|4988|4987|506
1652090440000|2022-05-09 10:00:40|4990|4989|4993|4991.5|4993.5|4992|4989.5|4988.5|707
1652090450000|2022-05-09 10:00:50|4992.5|4992|4990|4989|4993.5|4992|4989.5|4988.5|265
1652090460000|2022-05-09 10:01:00|4989.5|4988.5|4989.5|4988.5|4990|4988.5|4987.5|4986.5|783
1652090470000|2022-05-09 10:01:10|4990|4989|4990.5|4989.5|4991|4989.5|4990|4988.5|594
1652090480000|2022-05-09 10:01:20|4991|4990|4992.5|4991.5|4993.5|4992|4990.5|4989|1122
1652090490000|2022-05-09 10:01:30|4992|4991|4992|4991|4992.5|4991.5|4991.5|4990.5|220
1652090500000|2022-05-09 10:01:40|4991.5|4991.5|4991|4990|4991.5|4991.5|4991|4990|462
1652090510000|2022-05-09 10:01:50|4990.5|4989.5|4990|4989.5|4990.5|4989.5|4989|4988|1180
1652090520000|2022-05-09 10:02:00|4990.5|4990|4989|4988|4993|4992|4989|4987.5|1141
1652090530000|2022-05-09 10:02:10|4989.5|4988.5|4990.5|4989.5|4991|4989.5|4989.5|4988.5|228
1652090540000|2022-05-09 10:02:20|4991|4990|4992|4990.5|4992|4991|4990.5|4989.5|208
1652090550000|2022-05-09 10:02:30|4991.5|4991|4992|4991|4992|4991.5|4991.5|4990.5|297
1652090560000|2022-05-09 10:02:40|4991.5|4990.5|4989|4987.5|4991.5|4990.5|4988.5|4987.5|566
1652090570000|2022-05-09 10:02:50|4988.5|4988|4990|4989.5|4990|4989.5|4988.5|4988|2868
1652090580000|2022-05-09 10:03:00|4990.5||4990.5||4991||4990.5||116
1652090590000|2022-05-09 10:03:10|4991|4990|4992.5|4991.5|4994|4992.5|4990.5|4990|866
1652090600000|2022-05-09 10:03:20|4992|4992|4991.5|4990.5|4992|4992|4991.5|4990.5|586
1652090610000|2022-05-09 10:03:30|4991|4990|4992|4991|4992|4991|4989|4987.5|2045
1652090620000|2022-05-09 10:03:40|4992.5|4991.5|4992|4991|4993|4991.5|4991.5|4991|5
1652090630000|2022-05-09 10:03:50|4992.5|4991.5|4992|4991|4993|4991.5|4991.5|4990.5|1142
1652090640000|2022-05-09 10:04:00|4992.5|4990.5|4991|4990|4992.5|4990.5|4990.5|4989.5|262
1652090650000|2022-05-09 10:04:10|4990.5|4990.5|4991|4990|4991|4990.5|4990.5|4990|0
1652090660000|2022-05-09 10:04:20|4990.5|4989.5|4990.5|4989.5|4990.5|4990|4990|4989.5|630
1652090670000|2022-05-09 10:04:30|4990|4989|4989|4988|4990.5|4989|4988|4987|624
1652090680000|2022-05-09 10:04:40|4988.5|4987.5|4989|4988|4989|4988|4988.5|4987.5|1057
1652090690000|2022-05-09 10:04:50|4988.5|4987.5|4989|4987.5|4989|4987.5|4988.5|4987.5|0
1652090700000|2022-05-09 10:05:00|4988.5|4988|4989|4988|4989|4988|4988|4986.5|984
1652090710000|2022-05-09 10:05:10|4989.5|4988.5|4989.5|4988.5|4990.5|4989.5|4989|4988|795
1652090720000|2022-05-09 10:05:20|4990|4989|4989.5|4989|4990|4989|4989.5|4988.5|178
1652090730000|2022-05-09 10:05:30|4989|4988.5|4986|4985|4989.5|4988.5|4985.5|4984.5|1422
1652090740000|2022-05-09 10:05:40|4985.5|4984.5|4986|4984.5|4986|4985|4983.5|4983|1348
1652090750000|2022-05-09 10:05:50|4986.5|4985|4985.5|4984.5|4987|4985.5|4985.5|4984.5|386
1652090760000|2022-05-09 10:06:00|4986|4985|4987|4986|4987.5|4986.5|4986|4985|2761
1652090770000|2022-05-09 10:06:10|4987.5|4986.5|4987.5|4986.5|4987.5|4986.5|4986.5|4986|843
1652090780000|2022-05-09 10:06:20|4987|4987|4988.5|4987.5|4988.5|4987.5|4987|4986|162
1652090790000|2022-05-09 10:06:30|4988||4988.5||4988.5||4988||0
1652090800000|2022-05-09 10:06:40|4989|4988|4989.5|4988.5|4992|4991|4989|4988|2410
1652090810000|2022-05-09 10:06:50|4989|4988|4987|4986|4989.5|4988.5|4985|4983.5|2632
1652090820000|2022-05-09 10:07:00|4987.5|4986.5|4983|4982|4987.5|4986.5|4982|4981.5|2969
1652090830000|2022-05-09 10:07:10|4982.5|4981.5|4982.5|4981.5|4983.5|4982|4980.5|4980|639
1652090840000|2022-05-09 10:07:20|4983|4982|4981|4980|4983.5|4982|4980.5|4980|1561
1652090850000|2022-05-09 10:07:30|4981.5|4980.5|4982|4981|4982|4981|4981|4980.5|521
1652090860000|2022-05-09 10:07:40|4981.5|4980|4979|4978|4981.5|4980|4979|4978|2197
1652090870000|2022-05-09 10:07:50|4979.5|4978.5|4978|4976.5|4979.5|4979|4974.5|4974|10799
1652090880000|2022-05-09 10:08:00|4977.5|4977|4978.5|4977.5|4979.5|4978|4977.5|4976.5|303
1652090890000|2022-05-09 10:08:10|4978|4977|4976.5|4975|4978.5|4977|4976.5|4975|695
1652090900000|2022-05-09 10:08:20|4976|4974|4974.5|4973|4976|4974.5|4974|4972.5|1850
1652090910000|2022-05-09 10:08:30|4975|4973.5|4975.5|4974.5|4976.5|4975.5|4974.5|4973.5|1876
1652090920000|2022-05-09 10:08:40|4975|4974|4974|4973.5|4975|4974|4973.5|4973|94
1652090930000|2022-05-09 10:08:50|4973.5|4973|4970.5|4969|4973.5|4973|4970|4968.5|869
1652090940000|2022-05-09 10:09:00|4970|4968.5|4967|4966.5|4972|4971.5|4967|4966|4145
1652090950000|2022-05-09 10:09:10|4967.5|4967|4969|4968.5|4969|4968.5|4967.5|4967|285
1652090960000|2022-05-09 10:09:20|4969.5|4967|4970|4968.5|4971|4969.5|4967|4966.5|5941
1652090970000|2022-05-09 10:09:30|4969.5|4968|4971.5|4970.5|4971.5|4970.5|4969|4968|746
1652090980000|2022-05-09 10:09:40|4972|4971|4977|4975.5|4977|4975.5|4972|4970.5|5885
1652090990000|2022-05-09 10:09:50|4977.5|4976|4976|4974.5|4977.5|4976.5|4975.5|4974|619
1652091000000|2022-05-09 10:10:00|4975.5|4975|4976|4975|4976|4975|4975.5|4974.5|164
1652091010000|2022-05-09 10:10:10|4976.5|4975.5|4977|4976|4978.5|4977.5|4976.5|4975.5|467
1652091020000|2022-05-09 10:10:20|4976.5|4975|4975|4974.5|4976.5|4975|4975|4974.5|348
1652091030000|2022-05-09 10:10:30|4974.5|4974|4973|4971.5|4975|4974|4972.5|4971.5|1104
1652091040000|2022-05-09 10:10:40|4973.5|4972|4972|4971|4973.5|4972.5|4972|4971|1147
1652091050000|2022-05-09 10:10:50|4972.5|4971.5|4973.5|4972.5|4973.5|4972.5|4972.5|4971.5|944
1652091060000|2022-05-09 10:11:00|4973|4973|4975.5|4975|4975.5|4975|4973|4973|66
1652091070000|2022-05-09 10:11:10|4976|4975.5|4978|4976.5|4978|4977|4976|4975|1629
1652091080000|2022-05-09 10:11:20|4977.5|4976|4976|4975|4978|4976|4976|4974.5|62
1652091090000|2022-05-09 10:11:30|4975.5|4974.5|4975|4974|4975.5|4974.5|4974.5|4973|281
1652091100000|2022-05-09 10:11:40|4975.5|4974.5|4976|4975.5|4976|4975.5|4975|4974|1686
1652091110000|2022-05-09 10:11:50|4975.5|4975|4975.5|4974.5|4977.5|4977|4975|4974|2924
1652091120000|2022-05-09 10:12:00|4976|4975|4975|4974|4976.5|4975.5|4975|4973.5|5035
1652091130000|2022-05-09 10:12:10|4975.5|4974.5|4975|4974|4975.5|4975|4975|4974|28
1652091140000|2022-05-09 10:12:20|4975.5|4974.5|4975.5|4975|4976|4975|4975.5|4974.5|146
1652091150000|2022-05-09 10:12:30|4975|4974.5|4975.5|4974.5|4975.5|4974.5|4975|4974.5|141
1652091160000|2022-05-09 10:12:40|||||||||30
1652091170000|2022-05-09 10:12:50|4975||4975||4975||4975||0
1652091180000|2022-05-09 10:13:00|4975.5|4975|4975.5|4974.5|4975.5|4975|4975.5|4974.5|181
1652091190000|2022-05-09 10:13:10|4975|4974|4972|4971.5|4975|4974|4972|4971|2890
1652091200000|2022-05-09 10:13:20|4971.5|4971|4971.5|4970.5|4972|4971|4971|4970|575
1652091210000|2022-05-09 10:13:30|4972|4970|4971.5|4970|4972.5|4972|4971.5|4970|1667
1652091220000|2022-05-09 10:13:40|4971|4970.5|4971|4970|4971.5|4970.5|4970.5|4970|2
1652091230000|2022-05-09 10:13:50|4971.5|4970.5|4968.5|4967.5|4971.5|4970.5|4968.5|4967|895
1652091240000|2022-05-09 10:14:00|4969|4968|4971|4969.5|4971|4970|4969|4968|213
1652091250000|2022-05-09 10:14:10|4970.5|4969|4970|4969|4971|4969|4970|4969|150
1652091260000|2022-05-09 10:14:20|4969.5|4969.5|4970|4969|4971|4970|4969.5|4969|224
1652091270000|2022-05-09 10:14:30|4969.5|4968|4968.5|4967.5|4969.5|4968|4968.5|4967.5|1359
1652091280000|2022-05-09 10:14:40|4968|4966.5|4965.5|4964|4968|4966.5|4965.5|4964|1643
1652091290000|2022-05-09 10:14:50|4965|4964.5|4965.5|4964.5|4966|4965|4964|4963.5|2942
1652091300000|2022-05-09 10:15:00|4965|4964|4964|4963|4965|4964|4964|4963|2780
1652091310000|2022-05-09 10:15:10|4964.5|4963.5|4965|4964|4965.5|4964|4964|4963|1145
1652091320000|2022-05-09 10:15:20|4965.5|4964.5|4965|4964|4966|4964.5|4964|4963|1160
1652091330000|2022-05-09 10:15:30|4964.5|4963.5|4965|4963.5|4965|4963.5|4964.5|4963|20
1652091340000|2022-05-09 10:15:40|4964.5|4964|4963|4962|4965|4964|4963|4962|2300
1652091350000|2022-05-09 10:15:50|4963.5|4962.5|4964|4963|4965|4963.5|4963|4962.5|1556
1652091360000|2022-05-09 10:16:00|4964.5||4964||4964.5||4964||189
1652091380000|2022-05-09 10:16:20|4963.5|4962.5|4962.5|4961.5|4963.5|4962.5|4962.5|4961.5|979
1652091390000|2022-05-09 10:16:30|4962|4962|4962.5|4961.5|4963|4962|4962|4961.5|2351
1652091400000|2022-05-09 10:16:40|4962|4961|4962|4961|4962|4961|4961|4960|1666
1652091410000|2022-05-09 10:16:50|4961.5|4960.5|4963|4962|4964.5|4963|4961.5|4960.5|1857
1652091420000|2022-05-09 10:17:00|4963.5|4961.5|4967.5|4966.5|4969|4967.5|4963|4961.5|1016
1652091430000|2022-05-09 10:17:10|4968|4966|4967|4966|4968|4966.5|4965|4964|3186
1652091440000|2022-05-09 10:17:20|4966.5|4965.5|4963|4962|4966.5|4965.5|4963|4962|3598
1652091450000|2022-05-09 10:17:30|4962.5|4961.5|4961.5|4960.5|4962.5|4961.5|4961.5|4960.5|343
1652091460000|2022-05-09 10:17:40|4962|4961|4962|4961|4962.5|4961.5|4961.5|4961|452
1652091470000|2022-05-09 10:17:50|4961.5|4960.5|4959.5|4959|4961.5|4960.5|4959.5|4958.5|2903
1652091480000|2022-05-09 10:18:00|4960|4959.5|4961|4960|4962|4961|4959.5|4959.5|5542
1652091490000|2022-05-09 10:18:10|4961.5|4960.5|4962|4961|4963.5|4962.5|4961.5|4960.5|1137
1652091500000|2022-05-09 10:18:20|4961.5|4960.5|4959.5|4959|4961.5|4960.5|4959.5|4959|68
1652091510000|2022-05-09 10:18:30|4959|4958.5|4961|4959.5|4961.5|4960.5|4959|4958|1353
1652091520000|2022-05-09 10:18:40|4961.5|4960|4961.5|4960|4961.5|4960.5|4961|4960|150
1652091530000|2022-05-09 10:18:50|4961|4960.5|4960.5|4959.5|4961.5|4960.5|4960.5|4959.5|774
1652091540000|2022-05-09 10:19:00|4960|4959|4957.5|4956.5|4960|4959|4957|4956|1429
1652091550000|2022-05-09 10:19:10|4958|4957|4957|4956|4958|4957|4957|4956|304
1652091560000|2022-05-09 10:19:20|4956.5|4955.5|4955.5|4955|4956.5|4955.5|4955.5|4955|1051
1652091570000|2022-05-09 10:19:30|4955|4954.5|4954.5|4953.5|4955.5|4955|4954|4953.5|2126
1652091580000|2022-05-09 10:19:40|4954|4953|4954|4953.5|4954|4953.5|4953.5|4952.5|566
1652091590000|2022-05-09 10:19:50|4954.5|4954|4956|4955|4956|4955|4954|4954|2694
1652091600000|2022-05-09 10:20:00|4955.5|4954.5|4958.5|4957|4958.5|4957.5|4955.5|4954.5|770
1652091610000|2022-05-09 10:20:10|4958|4957.5|4958.5|4957.5|4958.5|4957.5|4958|4957.5|347
1652091620000|2022-05-09 10:20:20|4957.5|4957|4955|4954.5|4957.5|4957|4955|4954.5|972
1652091630000|2022-05-09 10:20:30|4955.5|4954|4955.5|4954.5|4955.5|4954.5|4955|4953.5|522
1652091640000|2022-05-09 10:20:40|4955|4954|4954.5|4953.5|4955|4954.5|4954.5|4953.5|342
1652091650000|2022-05-09 10:20:50|4955|4954|4955|4954|4955.5|4954.5|4955|4953.5|304
1652091660000|2022-05-09 10:21:00|4954.5|4953.5|4954.5|4953.5|4954.5|4953.5|4953.5|4953|504
1652091670000|2022-05-09 10:21:10|4955|4954|4955.5|4954|4955.5|4955|4955|4953.5|931
1652091680000|2022-05-09 10:21:20|4956|4954.5|4955|4954.5|4956|4954.5|4955|4954.5|202
1652091690000|2022-05-09 10:21:30|4955.5|4955|4957.5|4956|4957.5|4956|4955.5|4955|674
1652091700000|2022-05-09 10:21:40|4957||4956.5||4957||4956.5||0
1652091710000|2022-05-09 10:21:50|4956|4955.5|4954.5|4953.5|4956.5|4955.5|4954|4953.5|736
1652091720000|2022-05-09 10:22:00|4954|4953|4954.5|4953.5|4955.5|4954|4952.5|4951.5|3316
1652091730000|2022-05-09 10:22:10|4954|4953|4953|4952|4954|4953|4953|4952|111
1652091740000|2022-05-09 10:22:20|4953.5|4952.5|4952|4951.5|4954|4953|4952|4951.5|486
1652091750000|2022-05-09 10:22:30|4952.5|4951|4952|4951|4953|4951|4951.5|4950.5|275
1652091760000|2022-05-09 10:22:40|4951.5|4950.5|4950.5|4949.5|4951.5|4950.5|4949.5|4949|2899
1652091770000|2022-05-09 10:22:50|4951|4950|4954|4953.5|4954|4953.5|4951|4950|491
1652091780000|2022-05-09 10:23:00|4953.5|4953|4953|4951.5|4954.5|4953.5|4953|4951.5|1285
1652091790000|2022-05-09 10:23:10|4952.5|4952|4952.5|4951|4954|4952.5|4952.5|4951|689
1652091800000|2022-05-09 10:23:20|4953.5|4951.5|4953.5|4952|4954|4953|4953|4951.5|1594
1652091810000|2022-05-09 10:23:30|4953|4952.5|4953.5|4952.5|4953.5|4952.5|4953|4952|42
1652091820000|2022-05-09 10:23:40|4954|4953|4952|4951|4954|4953|4952|4951|933
1652091830000|2022-05-09 10:23:50|4952.5|4951.5|4952.5|4951.5|4952.5|4952|4952|4951|123
1652091840000|2022-05-09 10:24:00|4952|4952|4951.5|4950|4952|4952|4951|4950|464
1652091850000|2022-05-09 10:24:10|4952|4950.5|4952|4951|4952.5|4952|4951.5|4950.5|1834
1652091860000|2022-05-09 10:24:20|4951.5|4950.5|4951.5|4951|4951.5|4951|4951|4950|827
1652091870000|2022-05-09 10:24:30|4952|4951.5|4952.5|4952|4952.5|4952|4952|4951|140
1652091880000|2022-05-09 10:24:40|4953|4951.5|4952.5|4951.5|4954|4952.5|4952|4951.5|1068
1652091890000|2022-05-09 10:24:50|4953|4952|4952|4951|4953|4952|4951|4950|1186
1652091900000|2022-05-09 10:25:00|4952.5|4950.5|4952.5|4951.5|4953.5|4952|4952.5|4950.5|313
1652091910000|2022-05-09 10:25:10|4952|4951|4952.5|4951.5|4952.5|4952|4951|4950|457
1652091920000|2022-05-09 10:25:20|4953|4952|4954|4953|4954.5|4953.5|4953|4951.5|470
1652091930000|2022-05-09 10:25:30|4953.5|4952.5|4955.5|4954|4956|4954.5|4953.5|4952.5|442
1652091940000|2022-05-09 10:25:40|4955|4954.5|4954.5|4953.5|4955.5|4954.5|4954.5|4953.5|47
1652091950000|2022-05-09 10:25:50||4954||4953.5||4954||4953.5|0
1652091960000|2022-05-09 10:26:00|4955|4954|4958|4957|4958.5|4957.5|4955|4954|62
1652091970000|2022-05-09 10:26:10|4957.5||4958||4958.5||4957.5||113
1652091980000|2022-05-09 10:26:20|||||||||11
1652091990000|2022-05-09 10:26:30|4958.5|4957.5|4955.5|4955|4958.5|4957.5|4955.5|4954.5|1640
1652092000000|2022-05-09 10:26:40|4956|4955.5|4958.5|4957.5|4958.5|4957.5|4956|4955.5|472
1652092020000|2022-05-09 10:27:00|4959|4958|4959|4958.5|4959.5|4958.5|4958.5|4957.5|723
1652092030000|2022-05-09 10:27:10|4959.5|4959|4958.5|4958|4959.5|4959|4958.5|4958|537
1652092040000|2022-05-09 10:27:20|4958|4957.5|4958.5|4958|4959.5|4958.5|4956.5|4955.5|4195
1652092050000|2022-05-09 10:27:30|4958|4957|4955|4954|4958.5|4957.5|4951.5|4950|10099
1652092060000|2022-05-09 10:27:40|4955.5|4954.5|4957|4956|4957|4956|4955|4954|326
1652092070000|2022-05-09 10:27:50|4957.5|4956.5|4955|4953.5|4957.5|4956.5|4954.5|4953.5|1192
1652092080000|2022-05-09 10:28:00|4954.5|4954|4954|4952.5|4955|4954|4953|4952|746
1652092090000|2022-05-09 10:28:10|4954.5|4953|4952|4950.5|4955.5|4954.5|4952|4950.5|860
1652092100000|2022-05-09 10:28:20|4951.5|4951|4954|4953|4954.5|4953.5|4951.5|4950.5|823
1652092110000|2022-05-09 10:28:30|4953.5|4953.5|4954|4953|4954|4953.5|4953|4952|810
1652092120000|2022-05-09 10:28:40|4953.5|4952.5|4956|4955|4956|4955.5|4953.5|4952.5|735
1652092130000|2022-05-09 10:28:50|4956.5|4955.5|4955.5|4954.5|4956.5|4956|4954.5|4954|994
1652092140000|2022-05-09 10:29:00|4955|4954|4956.5|4955|4956.5|4955.5|4954|4953.5|567
1652092150000|2022-05-09 10:29:10|4957|4955.5|4956.5|4955.5|4957|4956|4956.5|4955|399
1652092160000|2022-05-09 10:29:20|4957|4956|4956|4955|4957|4956|4956|4955|715
1652092170000|2022-05-09 10:29:30|4955.5|4955.5|4956|4955|4956|4955.5|4955.5|4955|0
1652092180000|2022-05-09 10:29:40|4955.5|4955.5|4954.5|4953.5|4956|4955.5|4954.5|4953|528
1652092190000|2022-05-09 10:29:50|4955|4953|4955|4954|4955|4954.5|4954.5|4953|275
1652092200000|2022-05-09 10:30:00||4953.5||4954.5||4954.5||4953.5|57
1652092210000|2022-05-09 10:30:10|4955.5|4955|4955.5|4954.5|4956|4955|4954.5|4953.5|590
1652092220000|2022-05-09 10:30:20|4955|4954|4954|4953.5|4955.5|4954|4954|4953|345
1652092230000|2022-05-09 10:30:30|4954.5|4954|4954|4953.5|4954.5|4954|4954|4953|566
1652092250000|2022-05-09 10:30:50|4953.5|4953|4955|4954.5|4955|4954.5|4953|4952|957
1652092260000|2022-05-09 10:31:00|4955.5|4955|4954.5|4953.5|4956|4955|4952.5|4952|1130
1652092270000|2022-05-09 10:31:10|4954|4953|4953.5|4952.5|4954|4953|4952.5|4952|349
1652092280000|2022-05-09 10:31:20|4953|4952|4954|4952.5|4955|4954|4951|4950|6041
1652092290000|2022-05-09 10:31:30|4953.5|4952|4950.5|4949|4954|4952|4950|4949|388
1652092300000|2022-05-09 10:31:40|4950|4949.5|4950|4949|4951|4950|4950|4949|1155
1652092310000|2022-05-09 10:31:50|4950.5|4949.5|4952.5|4951.5|4953|4952|4950|4949|80
1652092320000|2022-05-09 10:32:00|4953|4952|4952.5|4951|4953|4952|4952|4951|0
1652092330000|2022-05-09 10:32:10|4952|4951.5|4952.5|4951.5|4953.5|4952|4952|4951|371
1652092340000|2022-05-09 10:32:20|4952|4951|4952|4951|4953.5|4952.5|4952|4951|567
1652092350000|2022-05-09 10:32:30|4951|4950.5|4950.5|4949.5|4951|4950.5|4950.5|4949|999
1652092360000|2022-05-09 10:32:40|4950|4949|4948|4947|4950|4949.5|4948|4947|631
1652092370000|2022-05-09 10:32:50|4947.5|4946.5|4946.5|4945|4947.5|4946.5|4945.5|4945|1937
1652092380000|2022-05-09 10:33:00|4947|4945.5|4944.5|4943.5|4947|4946|4944.5|4943.5|2446
1652092390000|2022-05-09 10:33:10|4943.5|4943|4944|4943|4944.5|4943.5|4943|4942|306
1652092400000|2022-05-09 10:33:20|4944.5|4943.5|4942|4941.5|4945|4943.5|4942|4941.5|1442
1652092410000|2022-05-09 10:33:30|4942.5|4941|4943|4942|4943.5|4942|4941|4940.5|434
1652092420000|2022-05-09 10:33:40|4943.5|4942.5|4944|4942.5|4944|4942.5|4942.5|4942|0
1652092430000|2022-05-09 10:33:50|4943.5|4942|4943|4942|4943.5|4942.5|4942.5|4942|620
1652092440000|2022-05-09 10:34:00|4943.5|4942.5|4944.5|4943.5|4945|4943.5|4943|4942.5|0
1652092450000|2022-05-09 10:34:10|4944|4944|4943.5|4942.5|4945.5|4944|4943|4942.5|1159
1652092460000|2022-05-09 10:34:20|4943|4942|4942.5|4941.5|4943|4942|4942|4941|1108
1652092470000|2022-05-09 10:34:30|4943|4942|4943|4941.5|4943|4942.5|4942|4941.5|67
1652092480000|2022-05-09 10:34:40|4942.5|4942|4942.5|4941.5|4942.5|4942.5|4942.5|4941.5|0
1652092490000|2022-05-09 10:34:50|4943|4942|4943|4942|4943.5|4942.5|4943|4942|587
1652092500000|2022-05-09 10:35:00|4942.5|4941.5|4942.5|4941.5|4943|4941.5|4941|4940.5|1564
1652092510000|2022-05-09 10:35:10|4943|4942|4942.5|4941.5|4943.5|4942.5|4942.5|4941.5|196
1652092520000|2022-05-09 10:35:20|4943|4941|4944|4943|4944.5|4944|4942|4940.5|984
1652092530000|2022-05-09 10:35:30|4943.5|4942.5|4943.5|4942.5|4944.5|4943|4943.5|4942.5|608
1652092540000|2022-05-09 10:35:40|4943|4943|4943.5|4942.5|4943.5|4943|4943|4942|563
1652092550000|2022-05-09 10:35:50|4944|4943.5|4946|4945|4946|4945.5|4944|4943.5|685
1652092560000|2022-05-09 10:36:00|4946.5|4945.5|4948.5|4948|4950|4949|4946.5|4945|653
1652092570000|2022-05-09 10:36:10|4949|4947.5|4948|4947.5|4949|4947.5|4948|4947.5|144
1652092580000|2022-05-09 10:36:20|4948.5|4948|4947.5|4947|4949|4948|4946.5|4945.5|1608
1652092590000|2022-05-09 10:36:30|4948|4947.5|4949.5|4949|4949.5|4949|4948|4947.5|350
1652092600000|2022-05-09 10:36:40|4949|4948.5|4949|4948|4949.5|4948.5|4948.5|4947.5|571
1652092610000|2022-05-09 10:36:50|4948.5|4947.5|4949|4947.5|4949|4948|4948.5|4947.5|0
1652092620000|2022-05-09 10:37:00|4949.5|4948|4952|4950.5|4952|4950.5|4949.5|4948|577
1652092630000|2022-05-09 10:37:10|4952.5|4951|4952|4951|4952.5|4951.5|4951.5|4950.5|0
1652092640000|2022-05-09 10:37:20|4951.5|4950.5|4950|4948.5|4951.5|4950.5|4949|4948|1093
1652092650000|2022-05-09 10:37:30|4949.5|4949|4950|4949|4950|4949|4949.5|4948|34
1652092660000|2022-05-09 10:37:40|4950.5|4949.5|4952|4951|4952|4951|4950.5|4949.5|1109
1652092670000|2022-05-09 10:37:50|4951.5||4952||4952.5||4951.5||0
1652092680000|2022-05-09 10:38:00|4951.5|4950.5|4951.5|4950.5|4951.5|4950.5|4951|4950.5|402
1652092690000|2022-05-09 10:38:10|4951|4951|4952|4951|4952.5|4951.5|4951|4950.5|397
1652092700000|2022-05-09 10:38:20|4951.5|4950.5|4951|4950.5|4952|4950.5|4950.5|4950|755
1652092710000|2022-05-09 10:38:30|4950.5|4950|4950.5|4949.5|4951|4950|4949.5|4948|367
1652092720000|2022-05-09 10:38:40|4951|4950|4949|4947.5|4952.5|4951|4948|4947.5|382
1652092730000|2022-05-09 10:38:50|4949.5|4948|4949.5|4948.5|4950|4949|4949|4948|421
1652092740000|2022-05-09 10:39:00|4949|4947.5|4947.5|4946.5|4949|4947.5|4946|4945|647
1652092750000|2022-05-09 10:39:10|4948|4947|4946.5|4945.5|4948.5|4947|4946|4945.5|448
1652092760000|2022-05-09 10:39:20|4946|4945|4946.5|4945|4947.5|4946.5|4945.5|4944|856
1652092770000|2022-05-09 10:39:30|4946|4945.5|4944.5|4943.5|4946.5|4945.5|4944.5|4943|503
1652092780000|2022-05-09 10:39:40|4945|4944|4945.5|4944|4946|4944.5|4944.5|4943.5|20
1652092790000|2022-05-09 10:39:50|4945|4943.5|4945|4944|4945|4944|4944.5|4943.5|0
1652092800000|2022-05-09 10:40:00|4944.5|4944.5|4944.5|4943.5|4945|4944.5|4944|4943.5|545
1652092810000|2022-05-09 10:40:10|4944|4943|4944|4942.5|4944|4943|4943.5|4942|1012
1652092820000|2022-05-09 10:40:20|4943|4943|4943|4942|4944|4943|4943|4942|530
1652092830000|2022-05-09 10:40:30|4943.5|4942.5|4941|4940|4943.5|4942.5|4940.5|4940|2541
1652092840000|2022-05-09 10:40:40|4940|4939.5|4939.5|4938.5|4940.5|4939.5|4938.5|4938|3868
1652092850000|2022-05-09 10:40:50|4939|4938|4939|4938|4939.5|4938.5|4938.5|4938|185
1652092860000|2022-05-09 10:41:00|4938.5|4937.5|4937|4936.5|4939|4938|4937|4935.5|1730
1652092870000|2022-05-09 10:41:10|4936.5|4936|4939|4937.5|4939.5|4938.5|4935.5|4935|635
1652092880000|2022-05-09 10:41:20|4939.5|4938|4937|4936|4939.5|4938|4936|4935.5|192
1652092890000|2022-05-09 10:41:30|4936.5|4935.5|4937|4936|4938|4937|4936.5|4935.5|0
1652092900000|2022-05-09 10:41:40|4937.5|4936.5|4935.5|4935|4937.5|4936.5|4935.5|4935|40
1652092910000|2022-05-09 10:41:50|4936|4935.5|4936.5|4935.5|4936.5|4936|4935.5|4935.5|107
1652092920000|2022-05-09 10:42:00|4936|4935|4936.5|4935|4936.5|4935.5|4936|4935|185
1652092930000|2022-05-09 10:42:10|4937|4935.5|4939.5|4938.5|4939.5|4938.5|4937|4935.5|336
1652092940000|2022-05-09 10:42:20|4940|4939.5|4940|4939|4941.5|4940.5|4939.5|4939|2893
1652092950000|2022-05-09 10:42:30|4939.5|4938.5|4938.5|4937.5|4939.5|4938.5|4938|4937|238
1652092960000|2022-05-09 10:42:40|4939|4938|4939|4938|4939|4938|4939|4937.5|104
1652092970000|2022-05-09 10:42:50|4939.5|4938.5|4940|4939|4940|4939|4939.5|4938|35
1652092980000|2022-05-09 10:43:00|4940.5|4939.5|4937.5|4936|4940.5|4939.5|4936.5|4936|2409
1652092990000|2022-05-09 10:43:10|4937|4936.5|4935.5|4934.5|4937.5|4936.5|4935|4934|1250
1652093000000|2022-05-09 10:43:20|4935|4934|4935|4933.5|4935.5|4934|4934|4933|833
1652093010000|2022-05-09 10:43:30|4934.5|4934|4932.5|4931|4935.5|4934|4932|4931|2309
1652093020000|2022-05-09 10:43:40|4933|4931.5|4934|4933|4934|4933|4933|4931.5|453
1652093030000|2022-05-09 10:43:50|4933.5|4933.5|4933.5|4932.5|4933.5|4933.5|4933|4931.5|312
1652093040000|2022-05-09 10:44:00|4934|4933|4934|4932.5|4936|4934.5|4933.5|4932.5|4022
1652093050000|2022-05-09 10:44:10|4934.5|4933|4934|4932.5|4934.5|4934|4934|4932.5|150
1652093060000|2022-05-09 10:44:20|4934.5|4933|4931.5|4930|4934.5|4933.5|4931.5|4930|711
1652093070000|2022-05-09 10:44:30|4932|4930.5|4931.5|4930.5|4932|4931|4931|4930|745
1652093090000|2022-05-09 10:44:50|4932|4931|4931.5|4930.5|4932|4931.5|4931.5|4930.5|142
1652093100000|2022-05-09 10:45:00|4931|4931|4931|4930|4934|4932.5|4930.5|4930|3913
1652093110000|2022-05-09 10:45:10|4931.5|4930.5|4929|4928|4932|4931|4929|4928|3653
1652093120000|2022-05-09 10:45:20|4929.5|4928.5|4927|4926|4929.5|4928.5|4925|4924|3571
1652093130000|2022-05-09 10:45:30|4926.5|4925.5|4927|4925.5|4927.5|4926|4925|4924|900
1652093140000|2022-05-09 10:45:40|4926.5|4925|4925.5|4924|4926.5|4925.5|4925.5|4924|34
1652093150000|2022-05-09 10:45:50|4925|4923.5|4925.5|4924.5|4925.5|4924.5|4923.5|4922|2516
1652093160000|2022-05-09 10:46:00|4925|4925|4926.5|4925|4926.5|4925.5|4925|4924.5|773
1652093170000|2022-05-09 10:46:10|4926|4925.5|4924.5|4923.5|4926|4925.5|4924.5|4923.5|481
1652093180000|2022-05-09 10:46:20|4925|4924|4924|4923|4925.5|4924|4924|4923|482
1652093190000|2022-05-09 10:46:30|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|4923|4922|351
1652093200000|2022-05-09 10:46:40|4924|4923|4925.5|4924.5|4926|4924.5|4924|4923|291
1652093210000|2022-05-09 10:46:50|4926|4924|4924.5|4923.5|4926|4924|4924.5|4923.5|0
1652093220000|2022-05-09 10:47:00|4925|4924|4922.5|4921.5|4925.5|4924.5|4921.5|4920.5|1592
1652093230000|2022-05-09 10:47:10|4923|4922|4924.5|4923|4924.5|4923|4923|4922|155
1652093240000|2022-05-09 10:47:20|4924|4922.5|4922|4921|4924|4922.5|4921.5|4920.5|1037
1652093250000|2022-05-09 10:47:30|4921.5|4920.5|4920|4919|4921.5|4920.5|4919.5|4918.5|2596
1652093260000|2022-05-09 10:47:40|4919.5|4919.5|4920|4919|4921|4920|4919|4918.5|5058
1652093270000|2022-05-09 10:47:50|4919.5|4918.5|4921.5|4920|4921.5|4920.5|4917.5|4917|1878
1652093280000|2022-05-09 10:48:00|4921|4919.5|4919.5|4918.5|4921|4919.5|4919.5|4918.5|581
1652093290000|2022-05-09 10:48:10|4920|4919|4919.5|4918.5|4920.5|4919.5|4919|4918.5|147
1652093300000|2022-05-09 10:48:20|4919|4918|4920|4919|4920.5|4919.5|4919|4918|1105
1652093310000|2022-05-09 10:48:30|4920.5|4918.5|4920|4918.5|4920.5|4919|4918.5|4917.5|514
1652093320000|2022-05-09 10:48:40|4920.5|4919|4921|4920|4921.5|4920.5|4919.5|4918.5|1301
1652093330000|2022-05-09 10:48:50|4921.5|4920.5|4925|4923.5|4925|4924|4921|4919.5|1666
1652093340000|2022-05-09 10:49:00|4925.5|4924|4930|4929|4931|4929.5|4925.5|4924|635
1652093350000|2022-05-09 10:49:10|4930.5|4929.5|4929|4927.5|4931|4929.5|4928.5|4927.5|1830
1652093360000|2022-05-09 10:49:20|4929.5|4928|4932|4931|4932.5|4931.5|4929.5|4928|1879
1652093370000|2022-05-09 10:49:30|4932.5|4931.5|4932.5|4931.5|4932.5|4932|4932|4931|315
1652093380000|2022-05-09 10:49:40|4932|4931|4935|4933.5|4936|4934.5|4932|4930.5|1770
1652093390000|2022-05-09 10:49:50|4935.5|4934|4936.5|4935|4936.5|4935|4934|4933.5|2031
1652093400000|2022-05-09 10:50:00|4937|4935.5|4937.5|4937|4938.5|4937|4936.5|4935.5|2718
1652093410000|2022-05-09 10:50:10|4938|4936.5|4937.5|4936.5|4938.5|4937|4937.5|4936|421
1652093420000|2022-05-09 10:50:20|4937|4936|4936|4935|4937|4936|4935.5|4934.5|811
1652093430000|2022-05-09 10:50:30|4935.5|4934.5|4935.5|4934.5|4936|4935|4935|4934.5|505
1652093440000|2022-05-09 10:50:40|4935|4934|4933.5|4932.5|4935.5|4934.5|4932.5|4932|2918
1652093450000|2022-05-09 10:50:50|4934|4933|4934.5|4933.5|4934.5|4933.5|4934|4932.5|131
1652093460000|2022-05-09 10:51:00|4935|4934|4931|4930.5|4935|4934|4930|4929.5|3338
1652093470000|2022-05-09 10:51:10|4932|4931|4928|4927|4932|4931|4927|4926|8927
1652093480000|2022-05-09 10:51:20|4927.5|4926.5|4932|4930.5|4932|4931|4927|4926|599
1652093490000|2022-05-09 10:51:30|4931.5|4930|4929.5|4928.5|4931.5|4930|4928.5|4927.5|246
1652093500000|2022-05-09 10:51:40|4930|4929|4930|4929|4930|4929.5|4930|4929|36
1652093510000|2022-05-09 10:51:50|4929.5|4928.5|4928.5|4927.5|4929.5|4929|4928.5|4927.5|702
1652093520000|2022-05-09 10:52:00|4928|4927|4932|4930.5|4932|4931|4928|4926.5|496
1652093530000|2022-05-09 10:52:10|4932.5|4931|4933|4932|4933|4932|4932|4931|0
1652093540000|2022-05-09 10:52:20|4932.5|4931|4930|4929|4932.5|4931|4930|4929|460
1652093550000|2022-05-09 10:52:30|4930.5|4928.5|4930.5|4929.5|4930.5|4930|4929|4928|438
1652093560000|2022-05-09 10:52:40|4931|4930|4933.5|4932|4934.5|4933|4931|4930|412
1652093570000|2022-05-09 10:52:50|4933|4931.5|4933.5|4932.5|4933.5|4932.5|4932.5|4931.5|600
1652093580000|2022-05-09 10:53:00|4934|4933|4935|4934|4935|4934|4933.5|4932.5|0
1652093590000|2022-05-09 10:53:10|4935.5|4934.5|4935|4933.5|4936|4935|4935|4933.5|601
1652093600000|2022-05-09 10:53:20|4934.5|4933|4935.5|4934.5|4935.5|4934.5|4934|4932.5|35
1652093610000|2022-05-09 10:53:30|4935|4934|4936.5|4935|4937.5|4936|4935|4934|784
1652093620000|2022-05-09 10:53:40|4937|4935.5|4939|4938|4940.5|4939|4937|4935|2234
1652093630000|2022-05-09 10:53:50|4938.5|4937.5|4938|4937|4938.5|4938|4937.5|4937|581
1652093640000|2022-05-09 10:54:00|4938.5|4937.5|4938|4937.5|4939|4938|4938|4937.5|151
1652093650000|2022-05-09 10:54:10|4938.5|4937|4938|4936.5|4938.5|4937.5|4937.5|4936.5|893
1652093660000|2022-05-09 10:54:20|4937.5|4937|4939|4938|4939|4938|4937.5|4936.5|666
1652093670000|2022-05-09 10:54:30|4938.5|4937.5|4938.5|4937.5|4939|4938|4937.5|4936.5|286
1652093680000|2022-05-09 10:54:40|4939|4938|4940|4939|4940|4939|4939|4938|1098
1652093690000|2022-05-09 10:54:50|4939.5|4938.5|4938.5|4937.5|4939.5|4938.5|4937.5|4937|508
1652093700000|2022-05-09 10:55:00|4938|4937|4937.5|4937|4938.5|4937.5|4937.5|4936.5|518
1652093710000|2022-05-09 10:55:10|4937|4936.5|4935|4934|4937.5|4936.5|4935|4934|1053
1652093720000|2022-05-09 10:55:20|4936|4934.5|4936.5|4935|4936.5|4935.5|4936|4934.5|127
1652093730000|2022-05-09 10:55:30|4936|4934.5|4936|4935|4936.5|4935.5|4935.5|4934.5|1132
1652093740000|2022-05-09 10:55:40|4935.5|4934.5|4936|4935|4936.5|4935|4935.5|4934.5|15
1652093750000|2022-05-09 10:55:50|4935.5|4934.5|4934|4933.5|4935.5|4935.5|4934|4933.5|1172
1652093760000|2022-05-09 10:56:00|4933.5|4933|4933.5|4932.5|4934|4933|4931.5|4930.5|1271
1652093770000|2022-05-09 10:56:10|4933|4932|4933|4932|4934|4933|4933|4932|10
1652093780000|2022-05-09 10:56:20|4933.5|4932.5|4934.5|4933.5|4935|4933.5|4933.5|4932.5|531
1652093790000|2022-05-09 10:56:30||4933||4933||4933.5||4933|0
1652093800000|2022-05-09 10:56:40|4935|4933.5|4934.5|4933|4935.5|4934.5|4934|4933|139
1652093810000|2022-05-09 10:56:50|4934||4934.5||4934.5||4934||0
1652093820000|2022-05-09 10:57:00|4935|4933.5|4934|4933.5|4935.5|4934.5|4934|4933|1272
1652093830000|2022-05-09 10:57:10|4934.5|4933|4931|4930|4934.5|4933.5|4931|4929.5|1342
1652093840000|2022-05-09 10:57:20|4931.5|4930.5|4931|4930|4932|4930.5|4931|4930|140
1652093850000|2022-05-09 10:57:30|4931.5|4930.5|4931.5|4930.5|4932|4931|4931.5|4930.5|470
1652093860000|2022-05-09 10:57:40|4931|4930|4927|4926.5|4931.5|4930|4926.5|4925|1678
1652093870000|2022-05-09 10:57:50|4926.5|4926|4925|4923.5|4927|4926|4922.5|4922|1757
1652093880000|2022-05-09 10:58:00|4925.5|4924|4927.5|4926|4929.5|4928.5|4925.5|4924|1063
1652093890000|2022-05-09 10:58:10|4928|4926.5|4928.5|4927|4928.5|4927|4927.5|4926.5|34
1652093900000|2022-05-09 10:58:20|4929|4927.5|4930|4929|4931.5|4930|4929|4927.5|40
1652093910000|2022-05-09 10:58:30|4929.5|4927.5|4929|4927.5|4929.5|4928|4927.5|4927|3069
1652093920000|2022-05-09 10:58:40|4929.5|4928|4924|4923|4929.5|4928.5|4924|4923|4007
1652093930000|2022-05-09 10:58:50|4923.5|4922.5|4923.5|4922|4925|4924|4923|4922|503
1652093940000|2022-05-09 10:59:00|4924|4922.5|4923|4922|4924|4922.5|4923|4922|84
1652093950000|2022-05-09 10:59:10|4923.5|4922.5|4923|4921.5|4924|4923|4922|4921|2954
1652093960000|2022-05-09 10:59:20|4923.5|4922|4922.5|4921|4923.5|4922.5|4922.5|4921|1
1652093970000|2022-05-09 10:59:30|4923|4921.5|4924.5|4924|4925|4924|4922|4921|17116
1652093980000|2022-05-09 10:59:40|4925|4924.5|4925|4924|4926|4925.5|4924.5|4924|1864
1652093990000|2022-05-09 10:59:50|4924.5|4924.5|4927.5|4926.5|4927.5|4926.5|4924.5|4924|1096
1652094000000|2022-05-09 11:00:00|4927|4926|4930|4929|4932|4930.5|4926|4925|1179
1652094010000|2022-05-09 11:00:10|4929.5|4928.5|4928|4927|4930.5|4929.5|4928|4927|857
1652094020000|2022-05-09 11:00:20|4928.5|4927.5|4931|4929.5|4931.5|4930|4928|4927.5|153
1652094030000|2022-05-09 11:00:30|4931.5|4930|4931|4929.5|4932|4931|4930.5|4929|1014
1652094040000|2022-05-09 11:00:40|4931.5|4930|4930.5|4929.5|4931.5|4930|4930|4929|1353
1652094050000|2022-05-09 11:00:50|4930|4929|4931.5|4930|4933|4931.5|4930|4929|320
1652094060000|2022-05-09 11:01:00|4931|4930.5|4927|4926|4931.5|4930.5|4926|4925|1578
1652094070000|2022-05-09 11:01:10|4926.5|4925.5|4928|4927|4928.5|4927.5|4924|4923|7940
1652094080000|2022-05-09 11:01:20|4927.5|4926.5|4925.5|4924|4927.5|4926.5|4925.5|4924|755
1652094090000|2022-05-09 11:01:30|4925|4924.5|4925.5|4925|4926.5|4925|4925|4923.5|2202
1652094100000|2022-05-09 11:01:40|4926|4925.5|4929.5|4928|4929.5|4928.5|4926|4925|352
1652094110000|2022-05-09 11:01:50|4929|4927.5|4928.5|4928|4929.5|4928.5|4927.5|4926|721
1652094120000|2022-05-09 11:02:00|4929|4927.5|4929.5|4928|4930|4929|4928|4927|2587
1652094130000|2022-05-09 11:02:10|4930|4928.5|4926.5|4925.5|4930|4928.5|4926|4925|889
1652094140000|2022-05-09 11:02:20|4926||4926.5||4927||4926||108
1652094150000|2022-05-09 11:02:30|4927|4926|4931.5|4930.5|4931.5|4930.5|4926.5|4926|328
1652094160000|2022-05-09 11:02:40|4932|4931|4933.5|4932.5|4935.5|4934|4932|4931|1747
1652094170000|2022-05-09 11:02:50|4934|4933|4933.5|4932.5|4935.5|4934.5|4932|4931|1524
1652094180000|2022-05-09 11:03:00|4934|4933|4935.5|4934.5|4935.5|4934.5|4933.5|4932.5|347
1652094190000|2022-05-09 11:03:10|4935|4935|4934|4933|4935.5|4935|4934|4933|555
1652094200000|2022-05-09 11:03:20|4934.5|4933.5|4934|4933|4935|4933.5|4933.5|4933|573
1652094210000|2022-05-09 11:03:30|4934.5|4933.5|4937.5|4936|4937.5|4936.5|4934|4933|534
1652094220000|2022-05-09 11:03:40|4937|4936.5|4938|4937|4940|4938.5|4937|4936|967
1652094230000|2022-05-09 11:03:50|4937.5|4936.5|4939|4938|4939.5|4938|4936.5|4935|806
1652094240000|2022-05-09 11:04:00|4939.5|4937.5|4940|4939|4941|4939.5|4938|4937|3682
1652094250000|2022-05-09 11:04:10|4940.5|4939.5|4942|4940.5|4942|4940.5|4939.5|4938.5|576
1652094260000|2022-05-09 11:04:20|4941.5|4940|4937|4935.5|4942|4940|4936.5|4935.5|1124
1652094270000|2022-05-09 11:04:30|4937.5|4936|4935.5|4934.5|4937.5|4936|4935.5|4934|0
1652094280000|2022-05-09 11:04:40|4936|4935|4937.5|4937|4938|4937|4936|4934.5|99
1652094290000|2022-05-09 11:04:50|4938|4937.5|4939|4938|4940.5|4939|4938|4937.5|1292
1652094300000|2022-05-09 11:05:00|4939.5|4938.5|4939|4937.5|4940|4939|4938.5|4937.5|496
1652094310000|2022-05-09 11:05:10|4938.5|4937|4937|4935.5|4939|4937|4936.5|4935.5|496
1652094320000|2022-05-09 11:05:20|4936.5|4936|4936|4935|4936.5|4936|4935|4934.5|459
1652094330000|2022-05-09 11:05:30|4936.5|4935.5|4937.5|4936|4937.5|4936|4936.5|4935|324
1652094340000|2022-05-09 11:05:40|4937|4936.5|4939|4937.5|4939|4938|4937|4936.5|0
1652094350000|2022-05-09 11:05:50|4938.5|4938|4939|4938|4939.5|4938|4938.5|4938|170
1652094360000|2022-05-09 11:06:00|4938.5|4937.5|4939|4937.5|4939.5|4938.5|4937.5|4936.5|1176
1652094370000|2022-05-09 11:06:10|4938.5|4937|4938.5|4937|4939|4938|4938|4936.5|35
1652094380000|2022-05-09 11:06:20|4938|4937.5|4938.5|4937|4939|4937.5|4938|4936.5|68
1652094390000|2022-05-09 11:06:30|4938|4937.5|4939.5|4938.5|4940.5|4939.5|4938|4937|190
1652094400000|2022-05-09 11:06:40|4940|4938|4939|4938|4940|4938.5|4938|4937.5|420
1652094410000|2022-05-09 11:06:50|4938.5|4937.5|4937.5|4936|4939|4937.5|4937|4936|536
1652094420000|2022-05-09 11:07:00|4937|4935.5|4936|4935|4937|4935.5|4936|4935|196
1652094430000|2022-05-09 11:07:10|4936.5|4935.5|4934|4933|4936.5|4935.5|4934|4933|847
1652094440000|2022-05-09 11:07:20|4934.5|4933.5|4936|4935|4936.5|4935|4934|4933|154
1652094450000|2022-05-09 11:07:30|4936.5|4935.5|4936.5|4935|4937|4935.5|4936|4935|0
1652094460000|2022-05-09 11:07:40|4936|4934.5|4935.5|4934.5|4936.5|4935.5|4933|4932|740
1652094470000|2022-05-09 11:07:50|4936|4934|4935|4934|4936|4934.5|4934.5|4933|265
1652094480000|2022-05-09 11:08:00|4935.5|4934.5|4935.5|4934.5|4936|4934.5|4935|4934|40
1652094490000|2022-05-09 11:08:10|4936|4934|4936.5|4935.5|4936.5|4936|4936|4934|0
1652094500000|2022-05-09 11:08:20|4937|4936|4936.5|4936|4937|4936|4936.5|4935.5|175
1652094510000|2022-05-09 11:08:30|4937|4936.5|4939|4938|4939|4938|4936.5|4936.5|283
1652094520000|2022-05-09 11:08:40|4938.5|4937.5|4939|4937.5|4939.5|4938|4938.5|4937|421
1652094530000|2022-05-09 11:08:50|4939.5|4938|4939.5|4938.5|4939.5|4938.5|4939|4938|0
1652094540000|2022-05-09 11:09:00|4940|4939|4939.5|4938|4941|4940|4939|4938|1139
1652094550000|2022-05-09 11:09:10|4939|4938.5|4935.5|4934|4940.5|4939|4935|4933.5|473
1652094560000|2022-05-09 11:09:20|4935|4934.5|4934.5|4933|4936|4934.5|4933.5|4932|86
1652094570000|2022-05-09 11:09:30|4935|4933.5|4934.5|4933|4935.5|4934.5|4934|4933|889
1652094580000|2022-05-09 11:09:40|4934|4933.5|4934|4933|4935|4933.5|4934|4933|0
1652094590000|2022-05-09 11:09:50|4933.5|4932.5|4932.5|4931|4933.5|4932.5|4932|4931|616
1652094600000|2022-05-09 11:10:00|4932|4931.5|4931.5|4930.5|4932.5|4931.5|4931.5|4930|427
1652094610000|2022-05-09 11:10:10|4931|4930|4932.5|4931|4933|4932|4930|4929|721
1652094620000|2022-05-09 11:10:20|4932|4930.5|4931|4930|4932.5|4930.5|4931|4930|157
1652094630000|2022-05-09 11:10:30|4931.5|4930.5|4932|4930.5|4932|4931|4931|4930|51
1652094640000|2022-05-09 11:10:40|4932.5|4931|4934|4932.5|4934|4933|4932|4931|201
1652094650000|2022-05-09 11:10:50|4933.5|4933|4932.5|4931|4934|4933|4931.5|4930.5|8362
1652094660000|2022-05-09 11:11:00|4932|4930.5|4931|4930|4932.5|4931.5|4931|4930|573
1652094670000|2022-05-09 11:11:10||4930.5||4930||4930.5||4930|0
1652094680000|2022-05-09 11:11:20|4931.5|4930.5|4930|4929|4932.5|4931.5|4930|4929|320
1652094690000|2022-05-09 11:11:30|4931|4929.5|4930.5|4929.5|4932|4931|4930.5|4929.5|599
1652094700000|2022-05-09 11:11:40|4931|4930|4931|4930|4932|4931|4931|4930|57
1652094710000|2022-05-09 11:11:50|4931.5|4930.5|4931.5|4930.5|4932.5|4931.5|4931.5|4930|125
1652094720000|2022-05-09 11:12:00|4931|4930|4931.5|4930|4932|4931|4930.5|4929.5|690
1652094730000|2022-05-09 11:12:10|4931|4930.5|4930.5|4929.5|4931.5|4930.5|4930.5|4929.5|520
1652094740000|2022-05-09 11:12:20|4931|4930|4931|4929.5|4931|4930.5|4931|4929.5|40
1652094750000|2022-05-09 11:12:30|4931.5|4930|4932.5|4931.5|4932.5|4931.5|4931.5|4930|74
1652094760000|2022-05-09 11:12:40|4932|4931|4932|4931|4932.5|4931.5|4931.5|4930.5|91
1652094770000|2022-05-09 11:12:50|4932.5|4932|4933|4932|4934.5|4933.5|4932|4931|492
1652094780000|2022-05-09 11:13:00|4933.5|4932.5|4931|4930|4933.5|4932.5|4931|4930|2889
1652094790000|2022-05-09 11:13:10|4930.5|4929.5|4930.5|4929.5|4931|4930|4930|4929.5|332
1652094800000|2022-05-09 11:13:20|4930|4930|4930.5|4929.5|4930.5|4930|4930|4929.5|504
1652094810000|2022-05-09 11:13:30|4930|4929|4930|4928.5|4930|4929.5|4929|4928.5|546
1652094820000|2022-05-09 11:13:40|4929.5|4929|4929|4928|4929.5|4929|4929|4928|262
1652094830000|2022-05-09 11:13:50|4928.5|4928.5|4930|4929|4930.5|4929.5|4928.5|4928|3272
1652094840000|2022-05-09 11:14:00|4930.5|4929.5|4931.5|4931|4932.5|4931|4930|4929.5|201
1652094850000|2022-05-09 11:14:10|4931|4930.5|4931.5|4930|4931.5|4931|4931|4930|71
1652094860000|2022-05-09 11:14:20|4931|4930.5|4929|4928|4931|4930.5|4929|4928|521
1652094870000|2022-05-09 11:14:30|4928.5|4927.5|4928.5|4927|4928.5|4927.5|4926.5|4925.5|255
1652094880000|2022-05-09 11:14:40|4929|4927.5|4928.5|4927.5|4929.5|4928.5|4928.5|4927|55
1652094890000|2022-05-09 11:14:50|4929|4928|4929|4928|4929|4928|4929|4928|35
1652094900000|2022-05-09 11:15:00|4928.5|4927.5|4930|4928.5|4930.5|4929.5|4928.5|4927.5|1492
1652094910000|2022-05-09 11:15:10||4929||4929.5||4929.5||4928.5|0
1652094920000|2022-05-09 11:15:20|4930.5|4929|4930|4929|4931|4929.5|4929.5|4929|542
1652094930000|2022-05-09 11:15:30|4929.5|4929.5|4930|4929|4930.5|4929.5|4929.5|4929|51
1652094940000|2022-05-09 11:15:40|4929.5|4928.5|4928|4927|4929.5|4928.5|4928|4927|597
1652094950000|2022-05-09 11:15:50|4927.5|4926.5|4928.5|4927.5|4928.5|4928|4927.5|4926.5|26
1652094960000|2022-05-09 11:16:00|4929|4928|4931|4930|4931.5|4930.5|4929|4928|355
1652094970000|2022-05-09 11:16:10|4930.5|4929.5|4929|4928|4931|4929.5|4928.5|4927.5|508
1652094980000|2022-05-09 11:16:20|4929.5|4928.5|4931|4930|4931.5|4930|4929.5|4928|34
1652094990000|2022-05-09 11:16:30|4930.5||4931.5||4931.5||4930.5||0
1652095000000|2022-05-09 11:16:40|4931|4930.5|4931.5|4930|4931.5|4930.5|4931|4930|0
1652095010000|2022-05-09 11:16:50|4932|4930.5|4932|4931.5|4933.5|4932.5|4932|4930.5|1005
1652095020000|2022-05-09 11:17:00|4932.5|4932|4932.5|4932|4933|4932|4932.5|4931.5|294
1652095030000|2022-05-09 11:17:10|4933|4931.5|4934|4933|4934|4933.5|4931.5|4931|1458
1652095040000|2022-05-09 11:17:20|4933.5|4932.5|4934|4933|4934.5|4933.5|4933.5|4932|480
1652095050000|2022-05-09 11:17:30|4933.5|4932.5|4933.5|4932.5|4934|4933|4933|4932|1446
1652095060000|2022-05-09 11:17:40|4933|4932|4932.5|4932|4933.5|4932.5|4932.5|4932|40
1652095070000|2022-05-09 11:17:50|4932|4931.5|4933|4932|4934|4933|4931.5|4930.5|692
1652095080000|2022-05-09 11:18:00|4932.5|4931.5|4933.5|4932.5|4933.5|4932.5|4931|4930|1878
1652095090000|2022-05-09 11:18:10|4934|4933|4933.5|4932.5|4934.5|4933.5|4933.5|4932.5|225
1652095100000|2022-05-09 11:18:20|4933|4932|4933|4932|4933.5|4932.5|4932.5|4931|405
1652095110000|2022-05-09 11:18:30|4933.5|4932.5|4932|4931|4933.5|4932.5|4931.5|4930|565
1652095120000|2022-05-09 11:18:40|4931.5|4930.5|4933|4932.5|4933.5|4932.5|4931.5|4930.5|328
1652095130000|2022-05-09 11:18:50|4933.5|4933|4934|4933|4934|4933|4933|4932|469
1652095140000|2022-05-09 11:19:00|4934.5|4933.5|4935|4934|4935.5|4934.5|4933.5|4932.5|561
1652095150000|2022-05-09 11:19:10|4935.5|4934.5|4936.5|4935|4936.5|4936|4935.5|4934.5|596
1652095160000|2022-05-09 11:19:20|4936|4935.5|4936|4935|4936|4935.5|4935.5|4934.5|413
1652095170000|2022-05-09 11:19:30|4936.5|4935.5|4936.5|4935.5|4937.5|4936.5|4936.5|4935.5|997
1652095180000|2022-05-09 11:19:40|4937|4936|4937|4936|4937|4936|4936.5|4936|0
1652095190000|2022-05-09 11:19:50|4936.5|4935.5|4936.5|4935.5|4937|4936|4936|4935.5|235
1652095200000|2022-05-09 11:20:00|4936|4935|4934.5|4933.5|4938.5|4937.5|4934.5|4933.5|2133
1652095210000|2022-05-09 11:20:10|4935|4933|4934|4933|4935|4933|4931.5|4930.5|2063
1652095220000|2022-05-09 11:20:20|4934.5|4933.5|4935.5|4934.5|4935.5|4934.5|4934|4933|51
1652095230000|2022-05-09 11:20:30|4935|4934|4934|4933|4935.5|4934.5|4934|4933|670
1652095240000|2022-05-09 11:20:40|4933.5|4933.5|4934|4933|4934|4933.5|4933.5|4933|34
1652095250000|2022-05-09 11:20:50|4933.5|4933.5|4932.5|4931.5|4935|4934|4932.5|4931.5|2768
1652095260000|2022-05-09 11:21:00|4933|4932|4930.5|4929|4933|4932|4929.5|4929|1233
1652095270000|2022-05-09 11:21:10|4930|4929.5|4930|4929|4930.5|4929.5|4928.5|4928|1096
1652095280000|2022-05-09 11:21:20|4929.5|4928.5|4930|4929|4931|4930.5|4929.5|4928|527
1652095290000|2022-05-09 11:21:30|4929.5|4928.5|4930|4928.5|4930|4929.5|4929.5|4928.5|173
1652095300000|2022-05-09 11:21:40|4929.5|4929|4929.5|4929|4930|4929|4929.5|4928.5|0
1652095310000|2022-05-09 11:21:50|4930|4929.5|4931|4930|4931|4930.5|4930|4929.5|343
1652095320000|2022-05-09 11:22:00|4932|4930.5|4931.5|4930.5|4932.5|4931.5|4931.5|4930|275
1652095330000|2022-05-09 11:22:10|4931|4930|4932.5|4932|4934.5|4933|4931|4930|1348
1652095340000|2022-05-09 11:22:20|4933|4932.5|4934.5|4933|4934.5|4933.5|4933|4932|729
1652095350000|2022-05-09 11:22:30|4934|4932.5|4933|4932|4934.5|4933|4932.5|4932|322
1652095360000|2022-05-09 11:22:40|4932.5|4931.5|4932.5|4931|4934|4932.5|4932|4931|425
1652095370000|2022-05-09 11:22:50|4932|4930.5|4931|4930|4932|4930.5|4930.5|4929.5|511
1652095380000|2022-05-09 11:23:00|4931.5|4930.5|4931|4930|4932|4931.5|4931|4929.5|71
1652095390000|2022-05-09 11:23:10|4930.5|4929.5|4931.5|4930.5|4931.5|4931|4930|4929|571
1652095400000|2022-05-09 11:23:20|4932|4931|4933.5|4932.5|4934|4933|4932|4931|654
1652095410000|2022-05-09 11:23:30|4934|4933|4933|4932|4934|4933|4933|4932|1034
1652095420000|2022-05-09 11:23:40|4932.5|4931.5|4932.5|4931.5|4933|4932|4932|4931|1027
1652095430000|2022-05-09 11:23:50|4932|4932|4932.5|4931.5|4932.5|4932|4932|4931.5|462
1652095440000|2022-05-09 11:24:00|4933|4932|4935.5|4934.5|4935.5|4935|4933|4932|145
1652095450000|2022-05-09 11:24:10|4936|4935|4935|4934|4936.5|4935.5|4934.5|4933.5|601
1652095460000|2022-05-09 11:24:20|4934.5|4933.5|4934.5|4933.5|4935|4934|4934|4933|236
1652095470000|2022-05-09 11:24:30|4934|4933|4934|4933|4934.5|4933.5|4933.5|4933|706
1652095480000|2022-05-09 11:24:40|4934.5|4933.5|4934.5|4933.5|4935.5|4934.5|4934.5|4933.5|822
1652095490000|2022-05-09 11:24:50|4934|4934|4934|4933|4936|4935|4934|4933|1347
1652095500000|2022-05-09 11:25:00|4933.5|4933.5|4934.5|4933.5|4935.5|4934.5|4933.5|4933|345
1652095510000|2022-05-09 11:25:10|4935|4934|4935|4933.5|4935.5|4934.5|4935|4933.5|91
1652095520000|2022-05-09 11:25:20|4934.5|4934|4934|4933|4934.5|4934|4933.5|4933|1280
1652095530000|2022-05-09 11:25:30|4934.5|4933.5|4935.5|4934.5|4935.5|4935|4934.5|4933.5|705
1652095540000|2022-05-09 11:25:40||4935||4934.5||4935||4934.5|0
1652095550000|2022-05-09 11:25:50|4935|4934|4935|4934|4935.5|4934.5|4934|4933|1256
1652095560000|2022-05-09 11:26:00|4934.5|4933.5|4934|4933.5|4934.5|4933.5|4933|4932.5|857
1652095570000|2022-05-09 11:26:10|4933.5|4933|4933|4932|4933.5|4933|4932|4930.5|635
1652095580000|2022-05-09 11:26:20|4932.5|4931.5|4933|4932|4933|4932|4932.5|4931.5|159
1652095590000|2022-05-09 11:26:30|4932.5|4932.5|4935|4933.5|4935.5|4934|4932.5|4932.5|139
1652095600000|2022-05-09 11:26:40||4934||4934.5||4934.5||4934|0
1652095610000|2022-05-09 11:26:50|4935.5|4935|4935.5|4935|4936.5|4935.5|4935|4934|557
1652095620000|2022-05-09 11:27:00|4936|4934.5|4934|4933.5|4936|4934.5|4934|4933.5|499
1652095630000|2022-05-09 11:27:10|4933.5|4933|4932.5|4931.5|4934|4933|4932.5|4931.5|307
1652095640000|2022-05-09 11:27:20|4933|4932|4933|4932|4933|4932|4932.5|4932|334
1652095650000|2022-05-09 11:27:30|4932.5|4931.5|4933|4932|4933|4932|4932.5|4931|321
1652095660000|2022-05-09 11:27:40|4932.5|4932.5|4933|4932.5|4933.5|4932.5|4932.5|4932|37
1652095670000|2022-05-09 11:27:50|4933.5|4933|4933.5|4932|4934|4933|4933|4932|236
1652095680000|2022-05-09 11:28:00|4933|4931.5|4932|4931.5|4933|4931.5|4932|4931|310
1652095690000|2022-05-09 11:28:10|4931.5|4931|4931.5|4931|4931.5|4931|4931.5|4931|263
1652095700000|2022-05-09 11:28:20|4932|4931.5|4932|4930.5|4932|4931.5|4931.5|4930|465
1652095710000|2022-05-09 11:28:30|4932.5|4931|4933.5|4932.5|4933.5|4933|4932.5|4931|331
1652095720000|2022-05-09 11:28:40|4934|4933|4933.5|4932.5|4934|4933|4933|4932|212
1652095730000|2022-05-09 11:28:50|4934|4933|4934|4933|4935|4934|4934|4932.5|382
1652095740000|2022-05-09 11:29:00|4933.5|4932.5|4936.5|4935|4936.5|4935|4933.5|4932.5|366
1652095750000|2022-05-09 11:29:10|4936|4934.5|4933|4932|4936.5|4935|4932|4931|1338
1652095760000|2022-05-09 11:29:20|4932.5|4931.5|4933|4931.5|4933|4932.5|4932.5|4931|515
1652095770000|2022-05-09 11:29:30|4932.5|4932|4931|4930|4933|4932|4930.5|4929.5|527
1652095780000|2022-05-09 11:29:40|4930.5|4929.5|4932.5|4931.5|4932.5|4931.5|4930.5|4929.5|873
1652095790000|2022-05-09 11:29:50|4933||4932.5||4933||4932||50
1652095800000|2022-05-09 11:30:00|4932|4931|4931|4930.5|4932|4931|4930.5|4929.5|1391
1652095810000|2022-05-09 11:30:10|4930.5|4930|4931|4930.5|4931.5|4930.5|4930|4929.5|574
1652095820000|2022-05-09 11:30:20|4930.5|4930|4928|4927|4930.5|4930|4925|4924|1708
1652095830000|2022-05-09 11:30:30|4927.5|4926.5|4928|4926.5|4928.5|4927|4927.5|4926.5|0
1652095840000|2022-05-09 11:30:40|4928.5|4927|4929|4927.5|4930|4929|4928.5|4927|409
1652095850000|2022-05-09 11:30:50|4929.5|4928|4931.5|4930.5|4932|4931|4929|4927.5|754
1652095860000|2022-05-09 11:31:00|4932|4931|4935|4934|4935|4934.5|4932|4930.5|3961
1652095870000|2022-05-09 11:31:10|4934.5|4933.5|4932.5|4931|4934.5|4933.5|4932|4930.5|531
1652095880000|2022-05-09 11:31:20|4932|4930.5|4929.5|4928.5|4932.5|4931|4929|4928|127
1652095890000|2022-05-09 11:31:30|4929|4928|4929.5|4928.5|4929.5|4929|4929|4928|63
1652095900000|2022-05-09 11:31:40|4929|4928|4931.5|4930|4932|4930.5|4928.5|4927.5|727
1652095910000|2022-05-09 11:31:50|4931|4930.5|4931|4930|4931.5|4930.5|4930.5|4929.5|15
1652095920000|2022-05-09 11:32:00|4930.5|4929.5|4931|4930|4931.5|4930.5|4930|4929|375
1652095930000|2022-05-09 11:32:10|4931.5|4930.5|4931.5|4930|4933|4931.5|4931|4930|1038
1652095940000|2022-05-09 11:32:20|4931|4929.5|4930|4929|4931.5|4930|4929|4928|538
1652095950000|2022-05-09 11:32:30|4929.5|4928.5|4929|4928|4930|4929|4929|4928|219
1652095960000|2022-05-09 11:32:40|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|4929|4928|61
1652095970000|2022-05-09 11:32:50|4930|4929|4931|4930|4931.5|4930.5|4930|4929|727
1652095980000|2022-05-09 11:33:00|4931.5|4930.5|4929|4928|4932|4931|4928.5|4927.5|2163
1652095990000|2022-05-09 11:33:10|4929.5|4928.5|4929|4928|4930|4929|4929|4927.5|0
1652096000000|2022-05-09 11:33:20|4929.5|4928.5|4930|4929|4930.5|4929.5|4929|4928|372
1652096010000|2022-05-09 11:33:30|4930.5|4929.5|4931|4930|4931|4930.5|4929.5|4928.5|722
1652096020000|2022-05-09 11:33:40|4931.5|4930.5|4929|4928|4932|4930.5|4928.5|4927.5|1741
1652096030000|2022-05-09 11:33:50|4929.5|4928.5|4930.5|4929.5|4931|4930.5|4929.5|4928.5|524
1652096040000|2022-05-09 11:34:00|4931|4929|4929.5|4928.5|4931|4930|4929.5|4928.5|579
1652096050000|2022-05-09 11:34:10|4929|4928|4928.5|4927.5|4929.5|4928.5|4928|4927.5|826
1652096060000|2022-05-09 11:34:20|4928|4928|4927|4926|4928|4928|4926.5|4925.5|331
1652096070000|2022-05-09 11:34:30|4926.5|4925.5|4926.5|4925.5|4927|4926|4926.5|4925.5|377
1652096080000|2022-05-09 11:34:40|4927|4926|4926.5|4925.5|4927|4926|4926|4925.5|36
1652096090000|2022-05-09 11:34:50|4927|4926|4928|4927|4928.5|4927.5|4927|4926|2454
1652096100000|2022-05-09 11:35:00|4927.5|4927.5|4928.5|4927.5|4929.5|4929|4927.5|4927|2232
1652096110000|2022-05-09 11:35:10|4928|4927|4928|4927|4928.5|4927.5|4927.5|4926.5|790
1652096120000|2022-05-09 11:35:20|4927.5|4926.5|4928.5|4928|4929.5|4928|4927|4925.5|1590
1652096130000|2022-05-09 11:35:30|4929|4927.5|4928.5|4927.5|4930|4929|4927|4926|1700
1652096140000|2022-05-09 11:35:40|4928|4927|4928|4927|4928.5|4927.5|4928|4927|120
1652096150000|2022-05-09 11:35:50|4927.5||4927.5||4928||4927.5||1488
1652096160000|2022-05-09 11:36:00|4928|4926.5|4927.5|4927|4928|4927|4927|4926|2701
1652096170000|2022-05-09 11:36:10|4928|4926.5|4926|4925.5|4928|4926.5|4926|4925.5|1542
1652096180000|2022-05-09 11:36:20|4926.5|4925|4921|4920.5|4926.5|4925|4921|4920|733
1652096190000|2022-05-09 11:36:30|4921.5|4920|4921.5|4920.5|4922.5|4921.5|4920.5|4920|484
1652096200000|2022-05-09 11:36:40|4922|4921|4920.5|4919.5|4922|4921|4920|4919|534
1652096210000|2022-05-09 11:36:50|4921|4920|4921.5|4920.5|4921.5|4921|4920.5|4919.5|75
1652096220000|2022-05-09 11:37:00|4922|4921|4922|4921|4922|4921.5|4921.5|4920.5|747
1652096230000|2022-05-09 11:37:10|4922.5|4921.5|4922.5|4921.5|4924|4923|4922|4921|2859
1652096240000|2022-05-09 11:37:20|4923|4922|4923.5|4922.5|4923.5|4922.5|4922|4921|180
1652096250000|2022-05-09 11:37:30|4923|4922|4921.5|4920.5|4923|4922|4921|4920.5|510
1652096260000|2022-05-09 11:37:40|4922|4921|4922|4921.5|4922|4921.5|4922|4920.5|319
1652096270000|2022-05-09 11:37:50|4922.5|4922|4922.5|4922|4922.5|4922|4922.5|4921.5|155
1652096280000|2022-05-09 11:38:00|4923|4922.5|4922.5|4921.5|4923.5|4922.5|4922|4921.5|649
1652096290000|2022-05-09 11:38:10|4923|4922|4923.5|4923|4924|4923|4923|4922|642
1652096300000|2022-05-09 11:38:20|4924|4922.5|4927|4926|4927|4926|4923|4922.5|104
1652096310000|2022-05-09 11:38:30|4927.5|4926.5|4927|4926.5|4928|4927|4926.5|4926|852
1652096330000|2022-05-09 11:38:50|4927.5|4927|4927.5|4926.5|4928.5|4927|4927.5|4926.5|1305
1652096340000|2022-05-09 11:39:00|4927|4926|4925|4924|4927.5|4926|4925|4924|1442
1652096350000|2022-05-09 11:39:10|4924.5|4923.5|4924|4923|4925.5|4924.5|4924|4923|1120
1652096360000|2022-05-09 11:39:20|4923.5|4922.5|4924|4922.5|4924.5|4923.5|4922|4921|1053
1652096370000|2022-05-09 11:39:30|4923.5|4923|4923|4922|4923.5|4923|4922.5|4921.5|0
1652096380000|2022-05-09 11:39:40|4923.5|4922.5|4921.5|4920|4923.5|4922.5|4921|4920|556
1652096390000|2022-05-09 11:39:50|4922|4920.5|4922|4921|4922.5|4921|4921|4920|113
1652096400000|2022-05-09 11:40:00|4921.5|4920.5|4921|4920|4922|4920.5|4920.5|4920|455
1652096410000|2022-05-09 11:40:10|4920.5|4919.5|4921|4920|4921|4920|4920.5|4919.5|379
1652096420000|2022-05-09 11:40:20|4921.5|4919.5|4921.5|4920|4921.5|4920.5|4921|4919.5|603
1652096430000|2022-05-09 11:40:30|4921|4920.5|4921.5|4920.5|4921.5|4920.5|4921|4920|0
1652096440000|2022-05-09 11:40:40|4921|4920|4921.5|4920.5|4921.5|4920.5|4921|4920|255
1652096450000|2022-05-09 11:40:50|4921|4920|4920.5|4919.5|4921.5|4920.5|4920.5|4919.5|480
1652096460000|2022-05-09 11:41:00|4921|4920|4921.5|4920|4921.5|4920.5|4921|4920|44
1652096470000|2022-05-09 11:41:10|4921|4919.5|4921|4920|4921.5|4920|4920.5|4919.5|460
1652096480000|2022-05-09 11:41:20|4920.5|4919.5|4920.5|4919.5|4920.5|4920|4920|4919.5|182
1652096490000|2022-05-09 11:41:30|4920|4919|4919.5|4918.5|4920|4919|4918|4917.5|2941
1652096500000|2022-05-09 11:41:40|4919|4918|4918.5|4917.5|4919.5|4918.5|4918.5|4917.5|354
1652096510000|2022-05-09 11:41:50|4919|4918|4917|4916.5|4919|4918|4917|4916.5|469
1652096520000|2022-05-09 11:42:00|4916.5|4916|4916|4915.5|4918|4916.5|4916|4915.5|638
1652096530000|2022-05-09 11:42:10|4916.5|4915|4915.5|4914.5|4916.5|4915|4915.5|4914.5|384
1652096540000|2022-05-09 11:42:20|4916|4915|4916|4915.5|4917|4915.5|4916|4914.5|23
1652096550000|2022-05-09 11:42:30|4916.5|4916|4918.5|4917|4918.5|4917.5|4916|4915|936
1652096560000|2022-05-09 11:42:40|4919|4917.5|4918|4916.5|4920|4918.5|4917.5|4916.5|704
1652096570000|2022-05-09 11:42:50|4917.5|4916|4915.5|4915|4918|4917|4915.5|4915|1211
1652096580000|2022-05-09 11:43:00|4916|4914.5|4915.5|4914.5|4916|4914.5|4915|4913.5|476
1652096590000|2022-05-09 11:43:10|4916|4915|4915|4913.5|4916.5|4915|4914.5|4913.5|261
1652096600000|2022-05-09 11:43:20|4914.5|4914|4914|4913|4915|4914|4914|4913|432
1652096610000|2022-05-09 11:43:30|4913.5|4912.5|4911.5|4910.5|4913.5|4912.5|4911|4910|893
1652096620000|2022-05-09 11:43:40|4912|4910|4911|4910|4912|4911|4911|4910|176
1652096630000|2022-05-09 11:43:50|4911.5|4910.5|4911.5|4910|4913.5|4912.5|4911|4910|878
1652096640000|2022-05-09 11:44:00|4911|4909.5|4908|4906.5|4911.5|4909.5|4907|4906|12779
1652096650000|2022-05-09 11:44:10|4907.5|4907|4907.5|4906|4909|4907.5|4907|4906|1590
1652096660000|2022-05-09 11:44:20|4908|4906.5|4908.5|4907.5|4910|4908.5|4908|4906|1243
1652096670000|2022-05-09 11:44:30|4908|4906.5|4907.5|4906|4908|4907|4907|4906|668
1652096680000|2022-05-09 11:44:40|4908|4906.5|4908|4907|4908|4907.5|4908|4906.5|227
1652096690000|2022-05-09 11:44:50|4907.5|4906.5|4907.5|4906.5|4908|4907|4906.5|4906|390
1652096700000|2022-05-09 11:45:00|4907|4906|4904.5|4904|4907|4906|4904.5|4904|2907
1652096710000|2022-05-09 11:45:10|4905|4904.5|4905.5|4904.5|4905.5|4905|4904.5|4904|504
1652096720000|2022-05-09 11:45:20|4906|4905|4905.5|4904.5|4906.5|4906|4905.5|4904.5|690
1652096730000|2022-05-09 11:45:30|4906|4905|4906|4904.5|4906|4905|4905.5|4904.5|241
1652096740000|2022-05-09 11:45:40|4906.5|4905|4906.5|4905.5|4906.5|4906|4906.5|4905|839
1652096750000|2022-05-09 11:45:50|4907|4906|4907|4906|4907|4906|4907|4906|434
1652096760000|2022-05-09 11:46:00|4906.5|4906.5|4909|4907.5|4909|4907.5|4906.5|4906.5|700
1652096770000|2022-05-09 11:46:10|4909.5|4908|4909|4908|4910|4908.5|4908.5|4908|228
1652096780000|2022-05-09 11:46:20|4909.5|4908.5|4911|4910|4911.5|4910|4909.5|4908.5|708
1652096790000|2022-05-09 11:46:30|4911.5|4910.5|4912|4911|4912.5|4911|4910.5|4909.5|2887
1652096800000|2022-05-09 11:46:40|4911.5|4910.5|4911|4910|4911.5|4910.5|4910.5|4910|457
1652096810000|2022-05-09 11:46:50|4910.5|4910.5|4910.5|4910|4911|4910.5|4910.5|4910|285
1652096820000|2022-05-09 11:47:00|4911|4909.5|4908.5|4907.5|4911.5|4910|4908.5|4907.5|382
1652096830000|2022-05-09 11:47:10|4908|4907|4908.5|4907.5|4908.5|4907.5|4908|4907|10
1652096840000|2022-05-09 11:47:20|4909|4908|4908.5|4907|4909.5|4908|4908|4907|888
1652096850000|2022-05-09 11:47:30|4908|4907.5|4908|4907|4908|4907.5|4908|4907|233
1652096860000|2022-05-09 11:47:40|4908.5|4907.5|4909.5|4908.5|4909.5|4908.5|4908.5|4907.5|345
1652096870000|2022-05-09 11:47:50|4909|4909|4910|4909|4910.5|4909.5|4909|4909|930
1652096880000|2022-05-09 11:48:00|4909.5|4909.5|4909.5|4908.5|4910.5|4909.5|4909|4908|2804
1652096890000|2022-05-09 11:48:10|4909|4908|4911.5|4910.5|4912|4911.5|4909|4908|1898
1652096900000|2022-05-09 11:48:20|4911|4911|4910.5|4909.5|4911.5|4911|4910.5|4909.5|1268
1652096910000|2022-05-09 11:48:30|4911|4910|4912.5|4911.5|4913|4912|4911|4910|515
1652096920000|2022-05-09 11:48:40|4912|4911|4910|4909|4912|4911|4910|4909|572
1652096930000|2022-05-09 11:48:50|4909.5|4908.5|4908.5|4907.5|4910|4908.5|4908|4907|677
1652096940000|2022-05-09 11:49:00|4908|4907|4908|4907|4908|4907|4908|4907|40
1652096950000|2022-05-09 11:49:10|4908.5|4907.5|4908|4907.5|4908.5|4907.5|4908|4907.5|233
1652096960000|2022-05-09 11:49:20|4908.5|4907|4907|4906|4908.5|4907|4906.5|4905.5|4394
1652096970000|2022-05-09 11:49:30||4906.5||4906.5||4906.5||4906.5|131
1652096990000|2022-05-09 11:49:50|4907.5|4907|4907|4906.5|4908|4907|4907|4906.5|478
1652097000000|2022-05-09 11:50:00|4906.5|4906|4907|4906.5|4907|4906.5|4906.5|4905.5|4025
1652097010000|2022-05-09 11:50:10|4907.5|4907|4909|4908|4909|4908|4907.5|4907|813
1652097020000|2022-05-09 11:50:20|4908.5|4907.5|4910|4909|4910|4909|4907.5|4906.5|504
1652097030000|2022-05-09 11:50:30|4910.5|4909.5|4912.5|4911.5|4912.5|4911.5|4910.5|4909|292
1652097040000|2022-05-09 11:50:40|4912|4912|4913|4912|4913.5|4912.5|4912|4912|311
1652097050000|2022-05-09 11:50:50|4913.5|4912.5|4913|4912.5|4913.5|4913|4913|4912.5|239
1652097060000|2022-05-09 11:51:00|4913.5|4913|4914|4913.5|4915.5|4914.5|4913|4913|436
1652097070000|2022-05-09 11:51:10|4914.5|4914|4916|4915|4916.5|4915.5|4914|4913.5|867
1652097080000|2022-05-09 11:51:20|4916.5|4916|4914|4913.5|4917|4916|4914|4913.5|751
1652097090000|2022-05-09 11:51:30|4914.5|4913|4913.5|4913|4914.5|4913|4912.5|4911.5|765
1652097100000|2022-05-09 11:51:40|4914|4913.5|4915|4914|4915.5|4914|4914|4913.5|1115
1652097110000|2022-05-09 11:51:50||4913.5||4913.5||4914||4913.5|12
1652097120000|2022-05-09 11:52:00|4914.5|4914|4915.5|4914.5|4916|4914.5|4914.5|4914|303
1652097130000|2022-05-09 11:52:10|4915|4914|4915.5|4915|4915.5|4915|4915|4914|314
1652097140000|2022-05-09 11:52:20|4916|4915.5|4918|4917|4918|4917|4916|4915.5|112
1652097150000|2022-05-09 11:52:30|4917.5||4917.5||4918||4917.5||8
1652097160000|2022-05-09 11:52:40|4917|4916.5|4919|4917.5|4919|4917.5|4915.5|4914.5|1458
1652097170000|2022-05-09 11:52:50|4918.5|4918|4919|4918|4920|4919|4918.5|4918|0
1652097180000|2022-05-09 11:53:00|4919.5|4918.5|4921|4920|4922|4920.5|4919|4918|257
1652097190000|2022-05-09 11:53:10|4920.5|4920.5|4920.5|4919.5|4921.5|4920.5|4920.5|4919.5|1619
1652097200000|2022-05-09 11:53:20|4921|4920|4921.5|4920.5|4922.5|4921.5|4921|4920|449
1652097210000|2022-05-09 11:53:30|4922|4921|4924.5|4923.5|4924.5|4923.5|4921.5|4920.5|467
1652097220000|2022-05-09 11:53:40|4924|4923|4923|4922|4924|4923.5|4922.5|4922|1092
1652097230000|2022-05-09 11:53:50|4923.5|4922.5|4922.5|4922|4923.5|4922.5|4922.5|4922|3498
1652097240000|2022-05-09 11:54:00|4923|4921.5|4920.5|4919.5|4923|4921.5|4920.5|4919.5|471
1652097250000|2022-05-09 11:54:10|4921|4919|4920.5|4920|4922|4920.5|4920.5|4919|614
1652097260000|2022-05-09 11:54:20|4921|4919.5|4918|4917|4921|4919.5|4918|4917|822
1652097270000|2022-05-09 11:54:30|4918.5|4917.5|4919|4918|4919.5|4918|4918.5|4917.5|175
1652097280000|2022-05-09 11:54:40|4919.5|4918.5|4920.5|4920|4921|4920|4919.5|4918.5|150
1652097290000|2022-05-09 11:54:50|4921|4920.5|4921.5|4920.5|4921.5|4920.5|4920.5|4920.5|54
1652097300000|2022-05-09 11:55:00|4921|4920|4922|4921|4922.5|4921|4921|4920|1076
1652097310000|2022-05-09 11:55:10||4921.5||4921||4921.5||4921|72
1652097320000|2022-05-09 11:55:20|4921.5|4921.5|4921|4920|4922|4921.5|4920|4919|1076
1652097330000|2022-05-09 11:55:30|4920.5|4920.5|4922|4920.5|4922|4920.5|4920.5|4920.5|176
1652097340000|2022-05-09 11:55:40|4922.5|4921|4920.5|4920|4922.5|4921|4920.5|4920|919
1652097350000|2022-05-09 11:55:50|4920|4919.5|4919.5|4918.5|4920|4919.5|4919|4918|649
1652097360000|2022-05-09 11:56:00|4920|4919|4919|4917.5|4920.5|4919.5|4919|4917.5|370
1652097370000|2022-05-09 11:56:10|4918.5|4918|4918.5|4917.5|4919|4918|4918|4917|231
1652097380000|2022-05-09 11:56:20|4919|4918|4919.5|4918.5|4920|4918.5|4919|4917.5|543
1652097390000|2022-05-09 11:56:30|4920|4919|4921|4920|4921|4920|4920|4919|287
1652097400000|2022-05-09 11:56:40|4921.5|4920.5|4921|4920|4922|4921|4921|4920|184
1652097410000|2022-05-09 11:56:50|4920.5|4919.5|4920|4919|4920.5|4919.5|4919.5|4918.5|573
1652097420000|2022-05-09 11:57:00|4919.5|4918.5|4922|4920.5|4922|4921|4919.5|4918.5|1114
1652097430000|2022-05-09 11:57:10|4921.5|4921|4922|4921.5|4922.5|4921.5|4921|4920.5|34
1652097440000|2022-05-09 11:57:20|4922.5||4922.5||4922.5||4922||0
1652097450000|2022-05-09 11:57:30|4923|4922|4923|4922.5|4923.5|4922.5|4923|4922|33
1652097460000|2022-05-09 11:57:40|4922.5|4922|4922.5|4921.5|4923|4922|4922.5|4921.5|185
1652097470000|2022-05-09 11:57:50|4923|4922|4924|4923|4924.5|4923.5|4923|4921.5|548
1652097480000|2022-05-09 11:58:00|4924.5|4923.5|4922.5|4921.5|4924.5|4923.5|4922.5|4921.5|1435
1652097490000|2022-05-09 11:58:10|4922|4921|4921.5|4921|4922|4921|4921|4920|435
1652097500000|2022-05-09 11:58:20|4922|4920.5|4923|4922|4923|4922|4922|4920.5|618
1652097510000|2022-05-09 11:58:30|4923.5|4922.5|4922|4921|4923.5|4922.5|4922|4921|393
1652097520000|2022-05-09 11:58:40|4921.5|4920.5|4924.5|4923.5|4924.5|4923.5|4921.5|4920.5|1727
1652097530000|2022-05-09 11:58:50|4925|4923|4925.5|4924.5|4926|4925.5|4924|4923|1842
1652097540000|2022-05-09 11:59:00|4925|4924|4927|4926|4927|4926.5|4924.5|4924|1761
1652097550000|2022-05-09 11:59:10|4926.5|4925.5|4930|4929|4930|4929.5|4926|4925.5|2640
1652097560000|2022-05-09 11:59:20|4929.5|4928.5|4929.5|4929|4929.5|4929|4927|4926.5|11184
1652097570000|2022-05-09 11:59:30|4930|4929.5|4931|4930|4931|4930.5|4930|4929.5|740
1652097580000|2022-05-09 11:59:40|4930.5|4930.5|4928|4927|4931|4930.5|4928|4927|486
1652097590000|2022-05-09 11:59:50|4927.5|4926.5|4928.5|4928|4928.5|4928|4927.5|4926|296
1652097600000|2022-05-09 12:00:00|4929|4928.5|4927.5|4927|4930.5|4929.5|4927.5|4927|681
1652097610000|2022-05-09 12:00:10|4928|4926.5|4927|4926|4928|4926.5|4927|4926|199
1652097620000|2022-05-09 12:00:20|4926.5|4925|4924.5|4924|4926.5|4925|4924.5|4924|1126
1652097630000|2022-05-09 12:00:30|4924|4923.5|4925.5|4925|4925.5|4925|4924|4923|912
1652097640000|2022-05-09 12:00:40|4925|4924.5|4924|4923|4925|4924.5|4924|4923|569
1652097650000|2022-05-09 12:00:50|4923.5|4922.5|4923.5|4923|4924|4923|4923.5|4922.5|184
1652097660000|2022-05-09 12:01:00|4924|4922|4920|4919|4924|4922.5|4920|4919|3317
1652097670000|2022-05-09 12:01:10|4919.5|4918.5|4917|4916.5|4919.5|4918.5|4917|4916|2068
1652097680000|2022-05-09 12:01:20|4916.5|4916|4911.5|4910|4916.5|4916|4911|4910|1951
1652097690000|2022-05-09 12:01:30|4911|4910.5|4909|4908.5|4911.5|4910.5|4909|4908.5|1934
1652097700000|2022-05-09 12:01:40|4910|4909|4912|4911|4912.5|4911|4909|4908.5|895
1652097710000|2022-05-09 12:01:50|4911.5|4910.5|4909|4908|4912|4910.5|4908.5|4907|1870
1652097720000|2022-05-09 12:02:00|4909.5|4907.5|4910.5|4909.5|4911|4909.5|4908.5|4907|180
1652097730000|2022-05-09 12:02:10|4910|4909|4909.5|4908.5|4910|4909|4908|4907|1303
1652097740000|2022-05-09 12:02:20|4910|4909|4911.5|4910.5|4911.5|4910.5|4910|4909|733
1652097750000|2022-05-09 12:02:30|4912|4911|4912|4911|4912.5|4911|4911.5|4910.5|0
1652097760000|2022-05-09 12:02:40|4912.5|4911.5|4913|4912|4913|4912|4912.5|4911.5|84
1652097770000|2022-05-09 12:02:50|4912.5|4912.5|4912.5|4911.5|4912.5|4912.5|4912|4911.5|606
1652097780000|2022-05-09 12:03:00|4913|4912|4914|4913|4914.5|4913|4912.5|4911.5|1369
1652097790000|2022-05-09 12:03:10|4914.5|4913.5|4913|4912|4915|4914|4913|4911.5|926
1652097800000|2022-05-09 12:03:20|4912.5|4911.5|4912.5|4911.5|4913|4912|4912.5|4911.5|0
1652097810000|2022-05-09 12:03:30|4913|4912|4913|4912.5|4913|4912.5|4912.5|4912|200
1652097820000|2022-05-09 12:03:40|4912.5|4911.5|4910.5|4909.5|4913|4912|4910|4909.5|741
1652097830000|2022-05-09 12:03:50|4911|4910|4913|4912|4913|4912|4911|4910|368
1652097840000|2022-05-09 12:04:00|4913.5|4912.5|4914.5|4913.5|4915.5|4914.5|4913.5|4912.5|229
1652097850000|2022-05-09 12:04:10|4915|4914|4917.5|4916|4917.5|4916.5|4914.5|4913.5|454
1652097860000|2022-05-09 12:04:20|4918|4916.5|4919.5|4918.5|4919.5|4918.5|4918|4916.5|630
1652097870000|2022-05-09 12:04:30|4920|4919|4920|4919|4922.5|4921.5|4919.5|4919|1022
1652097880000|2022-05-09 12:04:40|4920.5|4919.5|4922|4921|4923|4922|4920.5|4919.5|948
1652097890000|2022-05-09 12:04:50|4922.5|4921.5|4926|4925|4926|4925|4922.5|4921.5|476
1652097900000|2022-05-09 12:05:00|4926.5|4925.5|4923|4922|4927|4925.5|4922.5|4922|1969
1652097910000|2022-05-09 12:05:10|4923.5|4921.5|4919|4917.5|4923.5|4921.5|4919|4917.5|961
1652097920000|2022-05-09 12:05:20|4919.5|4918|4917.5|4916.5|4919.5|4919|4917.5|4916|385
1652097930000|2022-05-09 12:05:30|4917|4917|4921|4920|4922|4921|4917|4917|751
1652097940000|2022-05-09 12:05:40|4921.5|4920.5|4923.5|4922.5|4924|4922.5|4921.5|4920.5|337
1652097950000|2022-05-09 12:05:50|4923|4922|4921.5|4920.5|4924.5|4923|4921|4920.5|852
1652097960000|2022-05-09 12:06:00|4921|4921|4923.5|4922.5|4923.5|4922.5|4921|4920.5|906
1652097970000|2022-05-09 12:06:10|4924|4922|4925.5|4924.5|4925.5|4924.5|4924|4922|1052
1652097980000|2022-05-09 12:06:20|4925|4924|4923.5|4922.5|4925|4924.5|4923.5|4922.5|621
1652097990000|2022-05-09 12:06:30|4923|4923|4924|4923.5|4925|4924|4923|4922.5|2126
1652098000000|2022-05-09 12:06:40|4924.5|4924|4925.5|4924.5|4926.5|4925.5|4923|4922|1105
1652098010000|2022-05-09 12:06:50|4925|4924|4924.5|4923.5|4925.5|4924.5|4924|4922.5|256
1652098020000|2022-05-09 12:07:00|4924|4923|4926.5|4925|4927|4926|4923.5|4922.5|608
1652098030000|2022-05-09 12:07:10|4927|4925.5|4925|4924.5|4927|4926|4925|4924|223
1652098040000|2022-05-09 12:07:20|4926|4924|4924.5|4923.5|4927|4926|4924.5|4923.5|757
1652098050000|2022-05-09 12:07:30|4925|4923|4925.5|4924|4925.5|4924|4923.5|4922.5|168
1652098060000|2022-05-09 12:07:40|4925|4924.5|4924.5|4924|4927|4926|4924.5|4924|780
1652098070000|2022-05-09 12:07:50|4925|4923.5|4924.5|4923.5|4925|4924|4924|4923.5|85
1652098080000|2022-05-09 12:08:00|4924|4923|4923.5|4923|4924.5|4923|4923|4921.5|341
1652098090000|2022-05-09 12:08:10|4924|4923.5|4926.5|4925.5|4928.5|4927|4924|4923|1490
1652098100000|2022-05-09 12:08:20|4927|4926|4929|4927.5|4929.5|4928.5|4926.5|4926|2138
1652098110000|2022-05-09 12:08:30|4929.5|4928|4927.5|4926.5|4929.5|4928.5|4926|4925|826
1652098120000|2022-05-09 12:08:40|4927|4926|4930|4929|4930.5|4929|4927|4926|12676
1652098130000|2022-05-09 12:08:50|4930.5|4929.5|4929.5|4928.5|4931|4930|4929|4928|2088
1652098140000|2022-05-09 12:09:00|4929|4928|4925|4923.5|4929|4928|4924|4923|1596
1652098150000|2022-05-09 12:09:10|4924.5|4924|4929|4927.5|4929.5|4928|4924|4923.5|2074
1652098160000|2022-05-09 12:09:20|4928.5|4928|4927|4926|4929|4928|4927|4926|395
1652098170000|2022-05-09 12:09:30|4927.5|4926.5|4927.5|4926.5|4928|4927|4927|4926|1467
1652098180000|2022-05-09 12:09:40|4928|4926|4930|4929|4931|4930|4928|4926|1045
1652098190000|2022-05-09 12:09:50|4929.5|4928.5|4928|4927|4929.5|4928.5|4928|4927|237
1652098200000|2022-05-09 12:10:00|4927.5|4927.5|4926.5|4925|4927.5|4927.5|4926|4925|644
1652098210000|2022-05-09 12:10:10|4926|4925.5|4926|4924.5|4926.5|4925.5|4925.5|4924.5|596
1652098220000|2022-05-09 12:10:20|4925.5|4925|4923|4921.5|4926|4925|4922.5|4921.5|131
1652098230000|2022-05-09 12:10:30|4922.5|4922|4923|4922|4923.5|4922|4922.5|4921.5|358
1652098240000|2022-05-09 12:10:40|4923.5|4922.5|4921|4920|4923.5|4922.5|4921|4920|744
1652098250000|2022-05-09 12:10:50|4920.5|4920.5|4921.5|4920|4922|4921|4920.5|4920|117
1652098260000|2022-05-09 12:11:00|4922|4920.5|4922.5|4921.5|4922.5|4921.5|4921.5|4920|654
1652098270000|2022-05-09 12:11:10|4922|4922|4923.5|4922.5|4924|4923|4922|4922|1117
1652098280000|2022-05-09 12:11:20|4923|4922|4922.5|4922|4923|4922|4922.5|4922|172
1652098290000|2022-05-09 12:11:30|4922|4921.5|4922.5|4921.5|4922.5|4922|4922|4921|391
1652098300000|2022-05-09 12:11:40|4922|4922|4922.5|4921.5|4922.5|4922|4921.5|4920.5|1015
1652098310000|2022-05-09 12:11:50|4922|4921|4919.5|4918.5|4922|4921|4919|4918.5|436
1652098320000|2022-05-09 12:12:00|4919|4918|4918.5|4917.5|4919.5|4918|4917.5|4916|225
1652098330000|2022-05-09 12:12:10|4919|4918|4919|4918.5|4920|4918.5|4918.5|4918|154
1652098350000|2022-05-09 12:12:30|4918.5|4918|4918|4917|4918.5|4918|4918|4917|185
1652098360000|2022-05-09 12:12:40|4917.5|4916.5|4916|4915.5|4917.5|4917|4916|4915.5|645
1652098370000|2022-05-09 12:12:50|4915.5|4915|4913|4911.5|4915.5|4915|4913|4911.5|257
1652098380000|2022-05-09 12:13:00|4913.5|4912|4917|4916|4917.5|4916.5|4913|4912|10995
1652098390000|2022-05-09 12:13:10||4916.5||4916.5||4916.5||4916.5|0
1652098400000|2022-05-09 12:13:20|4916.5|4916|4915.5|4914.5|4917|4916|4915.5|4914.5|502
1652098410000|2022-05-09 12:13:30|4915||4915||4915||4915||0
1652098420000|2022-05-09 12:13:40|4914.5|4914|4918|4917|4918|4917|4914.5|4913.5|926
1652098430000|2022-05-09 12:13:50|4917.5|4916.5|4920.5|4919|4921|4919.5|4917|4916.5|1679
1652098440000|2022-05-09 12:14:00|4920|4919.5|4918.5|4917.5|4920|4919.5|4918|4916.5|184
1652098450000|2022-05-09 12:14:10|4918|4917|4920|4919|4920|4919|4918|4917|333
1652098460000|2022-05-09 12:14:20|4919.5|4918.5|4918.5|4917|4919.5|4918.5|4918|4917|143
1652098470000|2022-05-09 12:14:30|4918|4916.5|4917|4916|4918|4916.5|4917|4916|199
1652098480000|2022-05-09 12:14:40|4916.5|4915.5|4915.5|4915|4916.5|4915.5|4914.5|4913.5|267
1652098490000|2022-05-09 12:14:50|4915|4914.5|4915|4914|4915|4914.5|4915|4913.5|80
1652098500000|2022-05-09 12:15:00|4914.5|4913.5|4914.5|4913.5|4914.5|4914.5|4914.5|4913|133
1652098510000|2022-05-09 12:15:10|4914|4914|4914|4913|4915.5|4914|4913.5|4913|3274
1652098520000|2022-05-09 12:15:20||4913.5||4913||4913.5||4913|0
1652098530000|2022-05-09 12:15:30|4913.5|4912.5|4914|4913|4915|4914|4913.5|4912|1288
1652098540000|2022-05-09 12:15:40|4913.5|4912.5|4912.5|4911|4913.5|4912.5|4912|4911|1284
1652098550000|2022-05-09 12:15:50|4913|4911.5|4914.5|4913.5|4914.5|4913.5|4913|4911.5|307
1652098560000|2022-05-09 12:16:00|4915|4914|4915|4914|4916.5|4915.5|4915|4914|1264
1652098570000|2022-05-09 12:16:10|4914.5|4913.5|4914|4913|4914.5|4914|4913.5|4912.5|157
1652098580000|2022-05-09 12:16:20||4913.5||4913||4913.5||4913|0
1652098590000|2022-05-09 12:16:30|4913.5|4913.5|4916|4915|4916|4915|4913.5|4913.5|295
1652098600000|2022-05-09 12:16:40|4916.5|4915.5|4918|4917|4918|4917.5|4916.5|4915.5|222
1652098610000|2022-05-09 12:16:50|4917.5|4917.5|4917|4916.5|4917.5|4917.5|4916.5|4916|1024
1652098620000|2022-05-09 12:17:00|4917.5|4917|4919|4918|4919.5|4918.5|4917.5|4917|498
1652098630000|2022-05-09 12:17:10|4918.5|4917.5|4918|4917.5|4918.5|4917.5|4918|4917.5|603
1652098640000|2022-05-09 12:17:20|4917.5|4917|4919|4918|4919|4918.5|4917.5|4916.5|924
1652098650000|2022-05-09 12:17:30|4919.5|4918.5|4917.5|4916.5|4919.5|4919|4917|4915.5|941
1652098660000|2022-05-09 12:17:40|4917|4916|4917|4915.5|4917|4916|4916.5|4915.5|0
1652098670000|2022-05-09 12:17:50|4916.5|4916|4916.5|4915.5|4917|4916.5|4916.5|4915.5|637
1652098680000|2022-05-09 12:18:00||4916||4916||4916||4916|0
1652098690000|2022-05-09 12:18:10||4915.5||4915.5||4916||4915.5|166
1652098700000|2022-05-09 12:18:20|4917|4916|4916.5|4915.5|4917|4916|4916.5|4915.5|677
1652098710000|2022-05-09 12:18:30|4917|4916|4917.5|4916.5|4917.5|4917|4916.5|4916|136
1652098720000|2022-05-09 12:18:40|4918|4917|4920|4918.5|4920|4918.5|4918|4917|55
1652098730000|2022-05-09 12:18:50|4919.5|4919|4919.5|4918.5|4920|4919|4919.5|4918.5|479
1652098740000|2022-05-09 12:19:00|4920|4919|4919.5|4919|4920|4919|4919.5|4919|0
1652098750000|2022-05-09 12:19:10|4919|4918.5|4921|4920|4921|4920|4919|4918|2491
1652098770000|2022-05-09 12:19:30|4920.5|4919.5|4918.5|4918|4922|4921|4918.5|4917.5|3625
1652098780000|2022-05-09 12:19:40|4919|4918.5|4921.5|4920.5|4922|4921|4919|4918|551
1652098790000|2022-05-09 12:19:50|4921|4920|4920.5|4919.5|4921|4920|4920.5|4919.5|495
1652098800000|2022-05-09 12:20:00|4920|4919|4919|4918|4920.5|4919.5|4918|4917.5|1218
1652098810000|2022-05-09 12:20:10|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|4918|4917.5|412
1652098820000|2022-05-09 12:20:20|4918|4917|4918|4917|4918|4917|4918|4917|404
1652098830000|2022-05-09 12:20:30|4918.5|4917.5|4918|4917|4918.5|4918|4918|4917|266
1652098840000|2022-05-09 12:20:40|4918.5|4917.5|4918|4917.5|4918.5|4918|4918|4917.5|51
1652098850000|2022-05-09 12:20:50|4918.5|4918|4918|4917|4919|4918|4917.5|4917|1652
1652098860000|2022-05-09 12:21:00|4917.5|4916.5|4916.5|4915.5|4918|4916.5|4916.5|4915|1641
1652098870000|2022-05-09 12:21:10|4917|4916|4917|4916.5|4917.5|4916.5|4917|4916|0
1652098880000|2022-05-09 12:21:20|4917.5|4917|4916.5|4915.5|4918|4917|4916.5|4915.5|521
1652098890000|2022-05-09 12:21:30||4916||4916||4916||4916|0
1652098900000|2022-05-09 12:21:40|4916|4915.5|4913.5|4913|4916|4915.5|4913.5|4913|1012
1652098910000|2022-05-09 12:21:50|4914|4913.5|4915.5|4914.5|4915.5|4914.5|4914|4913|428
1652098920000|2022-05-09 12:22:00|4915|4914|4914|4913|4915|4914|4913.5|4912.5|388
1652098930000|2022-05-09 12:22:10|4913.5|4913.5|4913.5|4912.5|4915|4914|4913.5|4912.5|2239
1652098940000|2022-05-09 12:22:20|4913|4912|4911|4910|4913.5|4912.5|4910.5|4910|1795
1652098950000|2022-05-09 12:22:30|4910.5|4909.5|4909|4908.5|4910.5|4909.5|4909|4908.5|1562
1652098960000|2022-05-09 12:22:40|4909.5|4908|4908|4907.5|4909.5|4908|4908|4907.5|398
1652098970000|2022-05-09 12:22:50|4908.5|4908|4909.5|4909|4909.5|4909|4908.5|4908|174
1652098980000|2022-05-09 12:23:00|4910|4908.5|4909.5|4908|4910|4908.5|4909|4908|437
1652098990000|2022-05-09 12:23:10||4908.5||4908.5||4909||4908.5|0
1652099000000|2022-05-09 12:23:20|4909|4908|4907.5|4906.5|4909.5|4908|4907.5|4906.5|1972
1652099010000|2022-05-09 12:23:30|4907|4907|4908|4907|4908|4907|4907|4907|643
1652099020000|2022-05-09 12:23:40|4908.5|4907.5|4906.5|4905.5|4909|4908|4906|4905|1957
1652099030000|2022-05-09 12:23:50|4907|4906|4908|4907|4908.5|4907.5|4906.5|4906|2628
1652099040000|2022-05-09 12:24:00|4907.5|4906.5|4905.5|4904|4907.5|4907|4905|4904|1565
1652099050000|2022-05-09 12:24:10|4905|4904.5|4905.5|4904.5|4906.5|4905.5|4905|4904|34
1652099060000|2022-05-09 12:24:20||4905||4904.5||4905||4904.5|0
1652099070000|2022-05-09 12:24:30|4905|4904|4906|4905|4906.5|4905.5|4905|4904|192
1652099080000|2022-05-09 12:24:40|4906.5|4905.5|4907|4905.5|4907.5|4906.5|4906|4905|528
1652099090000|2022-05-09 12:24:50|4906.5|4906|4906|4905|4907|4906|4905.5|4905|218
1652099100000|2022-05-09 12:25:00|4905.5|4904.5|4905|4904.5|4905.5|4905|4905|4904|4781
1652099110000|2022-05-09 12:25:10|4905.5|4905|4905|4904|4907|4906.5|4905|4904|474
1652099120000|2022-05-09 12:25:20|4904.5|4903.5|4905|4904|4905|4904|4904.5|4903.5|402
1652099130000|2022-05-09 12:25:30|4905.5|4904.5|4906|4905|4906|4905|4905.5|4904|269
1652099140000|2022-05-09 12:25:40|4905.5|4904.5|4904.5|4903.5|4905.5|4905|4904.5|4903|363
1652099150000|2022-05-09 12:25:50|4905|4904|4908|4907.5|4908|4907.5|4905|4904|277
1652099160000|2022-05-09 12:26:00|4908.5|4908|4907|4905.5|4909.5|4908.5|4907|4905.5|781
1652099170000|2022-05-09 12:26:10|4907.5|4906|4906|4905.5|4907.5|4906|4906|4905.5|248
1652099180000|2022-05-09 12:26:20|4906.5|4906|4908.5|4907.5|4908.5|4908|4906.5|4906|203
1652099190000|2022-05-09 12:26:30|4908|4907|4908|4907|4908.5|4907|4907.5|4907|770
1652099200000|2022-05-09 12:26:40|4907.5|4906.5|4906.5|4906|4907.5|4907|4906.5|4905.5|2704
1652099210000|2022-05-09 12:26:50|4907|4905.5|4906.5|4906|4907|4906|4906.5|4905.5|352
1652099220000|2022-05-09 12:27:00|4907|4905.5|4907|4906|4907.5|4906.5|4906.5|4905.5|673
1652099230000|2022-05-09 12:27:10|4906.5|4905.5|4906.5|4906|4906.5|4906|4906.5|4905.5|713
1652099240000|2022-05-09 12:27:20|4907|4905.5|4906.5|4905.5|4907|4905.5|4906|4905.5|375
1652099250000|2022-05-09 12:27:30|4906|4906|4906.5|4905.5|4906.5|4906|4906|4905.5|0
1652099260000|2022-05-09 12:27:40|4907|4906|4908.5|4908|4909|4908|4907|4905.5|545
1652099270000|2022-05-09 12:27:50|4909|4908.5|4909.5|4908.5|4910|4909|4908.5|4908|287
1652099280000|2022-05-09 12:28:00|4910|4909|4910.5|4909.5|4912.5|4911.5|4910|4909|1610
1652099290000|2022-05-09 12:28:10|4910|4909|4908.5|4908|4910|4909.5|4908.5|4908|801
1652099300000|2022-05-09 12:28:20|4909|4907.5|4908|4907|4909|4907.5|4906|4905|1672
1652099310000|2022-05-09 12:28:30|4907.5|4906.5|4908|4907|4909|4908|4907.5|4906.5|623
1652099320000|2022-05-09 12:28:40|4908.5|4907.5|4910|4909|4910|4909|4908|4907|917
1652099330000|2022-05-09 12:28:50|4909.5|4908.5|4908.5|4907.5|4909.5|4909|4908.5|4907.5|781
1652099340000|2022-05-09 12:29:00|4909|4908|4908|4907|4909.5|4909|4908|4907|309
1652099350000|2022-05-09 12:29:10|4908.5|4907.5|4906|4905|4909|4907.5|4906|4905|371
1652099360000|2022-05-09 12:29:20|4906.5|4904.5|4906|4905.5|4906.5|4905.5|4905.5|4904.5|1358
1652099370000|2022-05-09 12:29:30|4906.5|4905|4907.5|4906.5|4907.5|4906.5|4905.5|4904.5|1654
1652099380000|2022-05-09 12:29:40|4907|4906|4906.5|4905.5|4907|4906.5|4906|4905|473
1652099390000|2022-05-09 12:29:50|4906|4905|4906|4905|4906|4905.5|4905|4904.5|2862
1652099400000|2022-05-09 12:30:00|4906.5|4905.5|4907|4905.5|4907|4906|4905.5|4904.5|2301
1652099410000|2022-05-09 12:30:10|4906.5|4906|4907.5|4907|4907.5|4907|4906.5|4905.5|975
1652099420000|2022-05-09 12:30:20|4908|4906.5|4907.5|4906.5|4909|4908|4907.5|4906.5|2849
1652099430000|2022-05-09 12:30:30|4908|4907|4908|4907.5|4908.5|4907.5|4906|4905.5|760
1652099440000|2022-05-09 12:30:40|4907.5|4907|4902.5|4901.5|4907.5|4907|4902.5|4901.5|3750
1652099450000|2022-05-09 12:30:50|4902|4901|4903|4901.5|4903|4902.5|4901|4900|1562
1652099460000|2022-05-09 12:31:00|4903.5|4902|4902|4900.5|4903.5|4902.5|4901.5|4900.5|1831
1652099470000|2022-05-09 12:31:10|4902.5|4901|4903.5|4902.5|4905.5|4905|4901|4900|7657
1652099480000|2022-05-09 12:31:20|4903|4902|4903|4902|4904.5|4903.5|4902.5|4901|706
1652099490000|2022-05-09 12:31:30|4903.5|4902.5|4903|4902|4903.5|4902.5|4902.5|4902|223
1652099500000|2022-05-09 12:31:40|4903.5|4902.5|4903.5|4902.5|4903.5|4903|4903|4902|1799
1652099510000|2022-05-09 12:31:50|4903|4903|4903|4902|4903.5|4903|4902.5|4902|488
1652099520000|2022-05-09 12:32:00|4903.5|4902.5|4904|4903|4905.5|4904.5|4903|4902|459
1652099530000|2022-05-09 12:32:10|4903.5|4902.5|4902.5|4901|4904|4903|4902|4901|573
1652099540000|2022-05-09 12:32:20|4902|4900.5|4902|4901|4902|4901.5|4901|4900|587
1652099550000|2022-05-09 12:32:30|4901.5|4900.5|4898|4897|4901.5|4901|4898|4897|9381
1652099560000|2022-05-09 12:32:40||4897.5||4897||4897.5||4897|0
1652099570000|2022-05-09 12:32:50|4897.5|4896.5|4896.5|4895.5|4898|4896.5|4896.5|4895.5|2610
1652099580000|2022-05-09 12:33:00|4896|4895|4895|4894|4896|4895|4894|4892.5|986
1652099590000|2022-05-09 12:33:10|4894.5|4894.5|4895|4894|4895|4894.5|4894.5|4894|185
1652099600000|2022-05-09 12:33:20|4894.5|4893.5|4893|4892|4895|4893.5|4892.5|4892|2322
1652099610000|2022-05-09 12:33:30|4893.5|4892.5|4894.5|4893.5|4894.5|4893.5|4893|4892|191
1652099620000|2022-05-09 12:33:40|4895|4894|4896|4895|4897|4896|4895|4894|245
1652099630000|2022-05-09 12:33:50|4896.5|4895.5|4898|4897|4899|4898|4896.5|4895.5|1742
1652099640000|2022-05-09 12:34:00|4897.5|4896.5|4896|4894.5|4897.5|4896.5|4895|4893.5|1085
1652099650000|2022-05-09 12:34:10|4895.5|4894|4896.5|4895.5|4896.5|4895.5|4893.5|4892.5|868
1652099660000|2022-05-09 12:34:20|4897|4896|4896.5|4895|4898|4897|4896.5|4895|373
1652099670000|2022-05-09 12:34:30||4895.5||4895.5||4895.5||4895.5|85
1652099680000|2022-05-09 12:34:40|4896|4895|4897|4895.5|4897|4896|4895.5|4894.5|545
1652099690000|2022-05-09 12:34:50|4896.5|4896|4896.5|4895|4896.5|4896.5|4896.5|4895|9
1652099700000|2022-05-09 12:35:00|4896|4894.5|4896|4894.5|4896.5|4895.5|4896|4894.5|0
1652099710000|2022-05-09 12:35:10|4896.5|4895|4896.5|4895.5|4896.5|4895.5|4896.5|4895|172
1652099720000|2022-05-09 12:35:20|4897|4896|4898|4897|4898|4897|4897|4896|152
1652099730000|2022-05-09 12:35:30|4898.5|4897.5|4900|4899.5|4900|4899.5|4898.5|4897|113
1652099740000|2022-05-09 12:35:40|4900.5|4900|4901|4900|4901.5|4900|4900.5|4899.5|102
1652099750000|2022-05-09 12:35:50|4901.5|4900.5|4901.5|4900.5|4901.5|4901|4901.5|4900|268
1652099760000|2022-05-09 12:36:00|4901|4900|4899|4898|4901.5|4900|4899|4898|1372
1652099770000|2022-05-09 12:36:10|4898.5|4897.5|4898|4897|4898.5|4897.5|4898|4897|342
1652099780000|2022-05-09 12:36:20|4898.5|4897.5|4898|4897|4899.5|4898|4897.5|4897|187
1652099790000|2022-05-09 12:36:30|4897.5|4897.5|4896.5|4895.5|4898|4897.5|4896.5|4895.5|3734
1652099800000|2022-05-09 12:36:40|4896|4895|4898|4897|4898|4897|4896|4895|1458
1652099810000|2022-05-09 12:36:50|4897|4896.5|4897.5|4896.5|4898|4897|4897|4896|2840
1652099820000|2022-05-09 12:37:00|4897|4896|4897.5|4897|4900.5|4899|4897|4896|599
1652099830000|2022-05-09 12:37:10|4898|4896.5|4899|4898|4899.5|4899|4898|4896.5|1296
1652099840000|2022-05-09 12:37:20|4899.5|4898.5|4900.5|4899.5|4901|4900.5|4899.5|4898.5|449
1652099850000|2022-05-09 12:37:30|4900|4899|4900|4899|4900.5|4900|4900|4899|844
1652099860000|2022-05-09 12:37:40|4899.5|4898.5|4899.5|4898.5|4900|4899|4899|4898|1159
1652099870000|2022-05-09 12:37:50|4899||4899.5||4899.5||4899||390
1652099880000|2022-05-09 12:38:00|4899|4898|4898.5|4898|4899|4898|4898|4897.5|116
1652099890000|2022-05-09 12:38:10|4899|4898.5|4901.5|4900.5|4902|4901|4899|4898.5|2416
1652099900000|2022-05-09 12:38:20|4902|4901|4902|4901|4904|4902.5|4902|4901|1511
1652099910000|2022-05-09 12:38:30|4901.5|4900.5|4899.5|4898.5|4903|4902|4899.5|4898.5|1181
1652099920000|2022-05-09 12:38:40|4899|4898|4899|4898|4899.5|4898.5|4899|4898|781
1652099930000|2022-05-09 12:38:50|4899.5|4898.5|4898.5|4898|4899.5|4898.5|4898.5|4898|0
1652099940000|2022-05-09 12:39:00|4898|4897.5|4899|4897.5|4899|4898|4897.5|4897|1179
1652099950000|2022-05-09 12:39:10|4899.5|4898|4901|4900|4901.5|4900.5|4899|4898|549
1652099960000|2022-05-09 12:39:20|4900.5|4899.5|4900.5|4899.5|4900.5|4900.5|4900|4899.5|320
1652099970000|2022-05-09 12:39:30|4901|4900|4903.5|4902.5|4903.5|4902.5|4901|4900|270
1652099980000|2022-05-09 12:39:40|4904|4903|4904|4903|4905|4904|4903.5|4902.5|770
1652099990000|2022-05-09 12:39:50|4904.5|4903.5|4906.5|4905.5|4906.5|4906|4904|4903.5|5225
1652100000000|2022-05-09 12:40:00|4906|4905|4904.5|4903.5|4906.5|4905|4904.5|4903|2712
1652100010000|2022-05-09 12:40:10|4905|4903|4902.5|4901.5|4905|4903.5|4902.5|4901.5|1117
1652100020000|2022-05-09 12:40:20|4902|4902|4904|4903|4904.5|4903.5|4902|4902|1831
1652100030000|2022-05-09 12:40:30|4903.5|4902.5|4904.5|4903.5|4905.5|4904.5|4903|4902.5|1041
1652100040000|2022-05-09 12:40:40|4904|4904|4903|4902|4905|4904|4903|4902|1336
1652100050000|2022-05-09 12:40:50|4903.5|4902.5|4902.5|4902|4904|4903|4902.5|4902|382
1652100060000|2022-05-09 12:41:00|4902|4901.5|4902|4901.5|4902|4901.5|4901.5|4900.5|415
1652100070000|2022-05-09 12:41:10|4901.5|4901|4902|4901|4902.5|4901.5|4901|4900|715
1652100080000|2022-05-09 12:41:20|4902.5|4901.5|4903|4902|4904|4903|4902.5|4901.5|798
1652100090000|2022-05-09 12:41:30|4903.5|4902.5|4901.5|4900.5|4903.5|4902.5|4901.5|4900.5|990
1652100100000|2022-05-09 12:41:40|4902|4901|4903.5|4902.5|4905|4903.5|4902|4900.5|1021
1652100110000|2022-05-09 12:41:50|4903|4902|4902.5|4901.5|4903.5|4902|4902|4901|294
1652100120000|2022-05-09 12:42:00|4903|4902|4905.5|4904.5|4906.5|4905|4902.5|4902|1771
1652100130000|2022-05-09 12:42:10|4905|4904|4903.5|4902.5|4905|4904|4903|4902.5|20608
1652100140000|2022-05-09 12:42:20|4903|4903|4902|4901|4903|4903|4901.5|4901|394
1652100150000|2022-05-09 12:42:30|4902.5|4901.5|4902.5|4902|4902.5|4902|4902.5|4901.5|171
1652100160000|2022-05-09 12:42:40|4902|4901.5|4901|4900|4902.5|4901.5|4901|4900|740
1652100170000|2022-05-09 12:42:50|4901.5|4899.5|4897|4896|4901.5|4899.5|4897|4895.5|645
1652100180000|2022-05-09 12:43:00|4896.5|4895.5|4898|4897|4898.5|4897.5|4896.5|4895.5|685
1652100190000|2022-05-09 12:43:10|4897.5|4896.5|4897|4896|4898|4897.5|4897|4896|0
1652100200000|2022-05-09 12:43:20|4896.5|4895.5|4894|4893|4897|4896|4892.5|4892|2665
1652100210000|2022-05-09 12:43:30|4894.5|4893.5|4895.5|4895|4896|4895|4894.5|4893|142
1652100220000|2022-05-09 12:43:40|4896|4894.5|4895.5|4894.5|4896|4895.5|4895.5|4894.5|1335
1652100230000|2022-05-09 12:43:50|4895|4895|4899|4898|4899|4898|4895|4894.5|293
1652100240000|2022-05-09 12:44:00|4899.5|4898.5|4898.5|4897.5|4899.5|4898.5|4898.5|4897.5|131
1652100250000|2022-05-09 12:44:10|4898|4898|4898.5|4897.5|4899|4898|4898|4897.5|281
1652100260000|2022-05-09 12:44:20|4899|4898|4900|4899|4900|4899.5|4899|4898|0
1652100270000|2022-05-09 12:44:30|4900.5|4899.5|4900|4899.5|4901|4900|4900|4899.5|792
1652100280000|2022-05-09 12:44:40|4900.5|4899|4901|4900.5|4901|4900.5|4900.5|4899|465
1652100290000|2022-05-09 12:44:50|4900.5|4900|4900.5|4899.5|4901|4900|4900.5|4899.5|50
1652100300000|2022-05-09 12:45:00|4900|4900|4900.5|4899.5|4901|4900.5|4900|4899.5|688
1652100310000|2022-05-09 12:45:10|4901|4900|4902.5|4901.5|4902.5|4901.5|4900.5|4899.5|925
1652100320000|2022-05-09 12:45:20|4903|4902|4902.5|4901.5|4903|4902.5|4902|4901|718
1652100330000|2022-05-09 12:45:30|4903|4902|4902.5|4901.5|4903|4902.5|4902|4901|196
1652100340000|2022-05-09 12:45:40|4902|4901|4900.5|4899.5|4902.5|4901|4900|4899.5|2096
1652100350000|2022-05-09 12:45:50|4900|4899|4900|4899.5|4900|4899.5|4899|4898|564
1652100360000|2022-05-09 12:46:00|4900.5|4900|4902.5|4901.5|4903|4902|4900.5|4900|610
1652100370000|2022-05-09 12:46:10|4902|4901|4901|4899.5|4902.5|4901.5|4899.5|4899|494
1652100380000|2022-05-09 12:46:20|4900.5|4900|4900.5|4899.5|4901|4900|4899.5|4899|261
1652100390000|2022-05-09 12:46:30|4900|4899|4903|4902.5|4903|4902.5|4900|4899|1934
1652100400000|2022-05-09 12:46:40|4903.5|4903|4902|4900.5|4904|4903|4901.5|4900.5|1255
1652100410000|2022-05-09 12:46:50|4901.5|4901|4901.5|4901|4902|4901|4901.5|4900.5|0
1652100420000|2022-05-09 12:47:00|4901|4900.5|4898|4897|4901.5|4901|4897.5|4896.5|788
1652100430000|2022-05-09 12:47:10|4897.5||4897.5||4898||4897.5||147
1652100440000|2022-05-09 12:47:20|4898|4896.5|4898|4896.5|4898|4897|4897.5|4896.5|173
1652100450000|2022-05-09 12:47:30|4897.5|4897|4898|4897|4898|4897|4897.5|4896.5|0
1652100460000|2022-05-09 12:47:40|4898.5|4897.5|4900.5|4899.5|4901|4899.5|4898.5|4897.5|713
1652100470000|2022-05-09 12:47:50|4900|4900|4900.5|4899.5|4901.5|4900.5|4900|4899.5|1866
1652100480000|2022-05-09 12:48:00|4900|4899|4898|4897|4900|4899|4898|4897|305
1652100490000|2022-05-09 12:48:10|4899|4896.5|4899|4898|4899|4898|4898.5|4896.5|188
1652100500000|2022-05-09 12:48:20|4899.5|4898.5|4900|4899.5|4900|4899.5|4899|4898|66
1652100510000|2022-05-09 12:48:30|4900.5|4900|4900.5|4899|4901.5|4900.5|4900|4899|335
1652100520000|2022-05-09 12:48:40|4901|4899.5|4900.5|4899.5|4902|4901|4900.5|4899.5|1497
1652100530000|2022-05-09 12:48:50|4900|4899|4900|4899|4900|4899.5|4899.5|4899|360
1652100540000|2022-05-09 12:49:00|4899.5||4899.5||4900||4899.5||0
1652100550000|2022-05-09 12:49:10|4899|4898.5|4898|4897|4899|4898.5|4898|4896.5|1918
1652100560000|2022-05-09 12:49:20|4898.5|4897.5|4897.5|4896.5|4898.5|4897.5|4897|4896.5|625
1652100570000|2022-05-09 12:49:30|4898|4897|4900.5|4899.5|4901|4900|4898|4897|783
1652100580000|2022-05-09 12:49:40|4901|4900|4902|4901.5|4902|4901.5|4901|4899.5|0
1652100590000|2022-05-09 12:49:50|4902.5|4902|4901|4900.5|4903|4902|4901|4900.5|1076
1652100600000|2022-05-09 12:50:00|4900.5|4900|4902.5|4901.5|4903|4902|4900.5|4900|417
1652100610000|2022-05-09 12:50:10|4903|4902|4902|4901|4903|4902|4902|4900.5|348
1652100620000|2022-05-09 12:50:20|4901.5|4900.5|4900|4899.5|4902|4900.5|4899.5|4899|3368
1652100630000|2022-05-09 12:50:30|4900.5||4900.5||4900.5||4900||91
1652100640000|2022-05-09 12:50:40|4900|4900|4900.5|4899.5|4900.5|4900|4899.5|4898.5|788
1652100650000|2022-05-09 12:50:50||4900||4899.5||4900||4899.5|5
1652100660000|2022-05-09 12:51:00|4901|4900|4901.5|4900.5|4903.5|4902.5|4901|4899.5|5940
1652100670000|2022-05-09 12:51:10|4902|4901.5|4903|4902|4903.5|4902.5|4902|4901.5|1790
1652100680000|2022-05-09 12:51:20|4903.5|4902.5|4903.5|4902.5|4904|4903|4903|4902.5|780
1652100690000|2022-05-09 12:51:30|4903|4903|4904|4903|4904|4903|4903|4902.5|183
1652100700000|2022-05-09 12:51:40|4904.5|4903.5|4907.5|4906.5|4907.5|4906.5|4904.5|4903.5|646
1652100710000|2022-05-09 12:51:50|4907|4906|4906|4905|4907.5|4906|4906|4905|245
1652100720000|2022-05-09 12:52:00|4906.5|4905.5|4906|4905|4906.5|4906|4905.5|4904.5|710
1652100730000|2022-05-09 12:52:10|4906.5|4905.5|4907.5|4906.5|4907.5|4907|4906.5|4905.5|388
1652100740000|2022-05-09 12:52:20|4907|4906|4907|4905.5|4907|4906|4906|4905|2730
1652100750000|2022-05-09 12:52:30|4906.5||4906.5||4907||4906||0
1652100760000|2022-05-09 12:52:40|4906|4905|4905|4904|4906.5|4905|4905|4904|1754
1652100770000|2022-05-09 12:52:50|4904.5|4903.5|4904.5|4903.5|4904.5|4903.5|4904.5|4903|643
1652100780000|2022-05-09 12:53:00|4904|4903|4903.5|4902|4904|4903|4903|4901.5|1070
1652100790000|2022-05-09 12:53:10|4903|4902.5|4904.5|4903.5|4905.5|4904.5|4902.5|4902.5|4178
1652100800000|2022-05-09 12:53:20|4905|4904|4905|4904|4905|4904|4904.5|4904|409
1652100810000|2022-05-09 12:53:30|4904.5|4903|4905|4903.5|4905|4904|4902.5|4902|490
1652100820000|2022-05-09 12:53:40|4904.5|4904|4905.5|4905|4906|4905|4904.5|4903.5|1014
1652100830000|2022-05-09 12:53:50|4905|4904.5|4905.5|4904.5|4906|4905|4905|4904|738
1652100840000|2022-05-09 12:54:00|4906|4905|4905.5|4905|4906|4905|4905.5|4904.5|61
1652100850000|2022-05-09 12:54:10|4905|4904.5|4905.5|4904.5|4905.5|4905|4905|4904.5|716
1652100860000|2022-05-09 12:54:20|4906|4905|4908.5|4907|4908.5|4907.5|4906|4904.5|1974
1652100870000|2022-05-09 12:54:30|4908|4907.5|4908.5|4907.5|4908.5|4907.5|4907.5|4907|997
1652100880000|2022-05-09 12:54:40|4908|4907|4909|4908.5|4910.5|4910|4908|4907|15076
1652100890000|2022-05-09 12:54:50|4909.5|4909|4909.5|4908.5|4910.5|4909.5|4908.5|4907.5|5109
1652100900000|2022-05-09 12:55:00|4910.5|4908|4908|4907|4910.5|4909.5|4908|4907|2280
1652100910000|2022-05-09 12:55:10|4908.5|4907.5|4908|4907|4910.5|4910|4908|4907|1010
1652100920000|2022-05-09 12:55:20|4908.5|4907.5|4908|4907.5|4909|4908|4908|4907|163
1652100930000|2022-05-09 12:55:30||4907||4907||4907||4907|1477
1652100940000|2022-05-09 12:55:40|4907.5|4906.5|4907.5|4906.5|4907.5|4907|4907.5|4906.5|2425
1652100950000|2022-05-09 12:55:50|4907|4907|4908.5|4907.5|4909|4908|4907|4906|466
1652100960000|2022-05-09 12:56:00|4908|4907|4909|4908|4909|4908|4908|4907|329
1652100970000|2022-05-09 12:56:10|4908.5|4907.5|4908.5|4907.5|4909.5|4908|4906.5|4905.5|1260
1652100980000|2022-05-09 12:56:20|4908|4907|4908.5|4907.5|4910|4909|4908|4907|1178
1652100990000|2022-05-09 12:56:30|4908|4907|4908|4906.5|4908.5|4907.5|4907.5|4906.5|282
1652101000000|2022-05-09 12:56:40|4908.5|4907|4908|4907|4908.5|4908|4907.5|4906.5|823
1652101010000|2022-05-09 12:56:50|4908.5|4907.5|4909|4908|4910|4909|4908|4907.5|1377
1652101020000|2022-05-09 12:57:00|4909.5|4907.5|4910|4908.5|4910|4909.5|4909|4907.5|1296
1652101030000|2022-05-09 12:57:10|4909.5|4908|4908|4907|4910|4908|4908|4907|118
1652101040000|2022-05-09 12:57:20|4907.5|4906.5|4907.5|4907|4908|4907|4907.5|4906|561
1652101050000|2022-05-09 12:57:30|4908|4906.5|4908.5|4907.5|4909|4907.5|4908|4906.5|145
1652101060000|2022-05-09 12:57:40|4908|4907|4907.5|4906.5|4908|4907|4907.5|4906.5|123
1652101070000|2022-05-09 12:57:50|4907|4906|4908|4906.5|4908|4907|4906.5|4905.5|1051
1652101080000|2022-05-09 12:58:00|4908.5|4907|4908|4907|4908.5|4907.5|4907.5|4907|457
1652101090000|2022-05-09 12:58:10|4908.5|4907.5|4909.5|4908.5|4910|4909|4908.5|4907.5|496
1652101100000|2022-05-09 12:58:20|4909|4908|4907|4906|4909.5|4908|4907|4905.5|924
1652101110000|2022-05-09 12:58:30|4907.5|4906.5|4909.5|4908|4909.5|4908|4907|4906.5|1162
1652101120000|2022-05-09 12:58:40|4909|4908.5|4909.5|4908.5|4910|4909.5|4909|4908.5|150
1652101130000|2022-05-09 12:58:50|4910|4909|4909.5|4908.5|4910|4909|4909|4908.5|121
1652101140000|2022-05-09 12:59:00|4909|4908|4907.5|4907|4910|4908|4907.5|4907|1940
1652101150000|2022-05-09 12:59:10|4907|4906.5|4908.5|4907.5|4909|4908|4907|4906|257
1652101160000|2022-05-09 12:59:20|4908|4907|4908|4907.5|4908.5|4907.5|4908|4907|1067
1652101170000|2022-05-09 12:59:30|4907.5|4907|4905.5|4904.5|4907.5|4907.5|4905|4904|3456
1652101180000|2022-05-09 12:59:40|4905|4904|4905.5|4904.5|4906.5|4905.5|4904.5|4904|2456
1652101190000|2022-05-09 12:59:50|4905|4904|4903|4902|4905|4904|4902.5|4901.5|1522
1652101200000|2022-05-09 13:00:00|4902.5|4901.5|4899|4898.5|4903|4901.5|4899|4898|6529
1652101210000|2022-05-09 13:00:10|4899.5|4899|4896.5|4896|4900|4899.5|4896.5|4895.5|4362
1652101220000|2022-05-09 13:00:20|4897|4896.5|4899|4898.5|4899.5|4898.5|4896.5|4895.5|2134
1652101230000|2022-05-09 13:00:30|4898.5|4898|4897|4896|4899|4898|4897|4896|525
1652101240000|2022-05-09 13:00:40|4896.5|4895.5|4897|4895.5|4898|4897.5|4896.5|4895.5|1280
1652101250000|2022-05-09 13:00:50|4897.5|4896|4897.5|4896.5|4897.5|4896.5|4897|4896|0
1652101260000|2022-05-09 13:01:00|4898|4897|4900|4899|4901.5|4901|4898|4897|852
1652101270000|2022-05-09 13:01:10|4899.5|4899.5|4898|4897|4900|4899.5|4898|4897|2417
1652101280000|2022-05-09 13:01:20|4898.5|4897.5|4901.5|4900|4901.5|4900|4898.5|4897.5|1400
1652101290000|2022-05-09 13:01:30|4901|4900.5|4902|4901|4904|4903.5|4901|4900.5|420
1652101300000|2022-05-09 13:01:40|4901.5|4900.5|4902.5|4902|4902.5|4902|4901|4900|749
1652101310000|2022-05-09 13:01:50|4902|4901|4901.5|4900.5|4902.5|4901.5|4901.5|4900.5|579
1652101320000|2022-05-09 13:02:00|4902|4901|4901.5|4900.5|4902|4901|4901|4900|172
1652101330000|2022-05-09 13:02:10|4902.5|4900|4902.5|4901.5|4902.5|4901.5|4902|4900|1427
1652101340000|2022-05-09 13:02:20|4902||4902.5||4902.5||4902||235
1652101350000|2022-05-09 13:02:30|4903|4902|4904|4903|4904|4903|4903|4902|40
1652101360000|2022-05-09 13:02:40|4904.5|4903.5|4909|4908|4909.5|4908.5|4904.5|4903.5|447
1652101370000|2022-05-09 13:02:50|4909.5|4908.5|4910.5|4910|4910.5|4910|4909.5|4908.5|1226
1652101380000|2022-05-09 13:03:00|4911|4910.5|4917.5|4916.5|4917.5|4916.5|4911|4910.5|3707
1652101390000|2022-05-09 13:03:10|4917|4916|4915.5|4915|4917|4916.5|4915.5|4914.5|3255
1652101400000|2022-05-09 13:03:20|4915|4914.5|4911.5|4910.5|4915|4915|4910|4908.5|1592
1652101410000|2022-05-09 13:03:30|4911|4910|4910|4909|4911|4910|4908.5|4908|187
1652101420000|2022-05-09 13:03:40|4909.5|4908.5|4911|4909.5|4911|4910|4909.5|4908.5|137
1652101430000|2022-05-09 13:03:50|4910.5|4909|4909|4908|4911|4909|4909|4908|2302
1652101440000|2022-05-09 13:04:00|4909.5|4908.5|4913|4912|4915.5|4914.5|4909.5|4908.5|4951
1652101450000|2022-05-09 13:04:10|4913.5|4912.5|4913.5|4912.5|4915|4913.5|4913|4912|996
1652101460000|2022-05-09 13:04:20|4914|4913|4914.5|4913.5|4914.5|4913.5|4914|4913|346
1652101470000|2022-05-09 13:04:30|4914|4913|4912|4911|4914.5|4913|4911.5|4910.5|1284
1652101480000|2022-05-09 13:04:40|4911.5|4910.5|4913|4912|4913.5|4912.5|4911|4909.5|2579
1652101490000|2022-05-09 13:04:50|4913.5|4912.5|4916|4915|4916|4915.5|4913.5|4912.5|546
1652101500000|2022-05-09 13:05:00|4915.5|4914.5|4913|4912|4915.5|4915|4913|4912|1301
1652101510000|2022-05-09 13:05:10|4913.5|4912.5|4913.5|4912.5|4913.5|4913|4913.5|4912.5|144
1652101520000|2022-05-09 13:05:20|4913|4912|4913|4912|4913|4912.5|4912.5|4912|209
1652101530000|2022-05-09 13:05:30|4913.5|4912.5|4913.5|4913|4913.5|4913|4913.5|4912.5|213
1652101540000|2022-05-09 13:05:40|4913|4912.5|4913.5|4912.5|4913.5|4912.5|4913|4912|271
1652101550000|2022-05-09 13:05:50|4913|4913|4914|4912.5|4915.5|4914|4913|4912.5|249
1652101560000|2022-05-09 13:06:00|4913.5|4912|4914|4913.5|4914|4913.5|4913|4912|307
1652101570000|2022-05-09 13:06:10|4914.5|4914|4915|4914|4917.5|4916|4914.5|4914|924
1652101580000|2022-05-09 13:06:20|4915.5|4914.5|4917.5|4916.5|4917.5|4916.5|4915.5|4914.5|360
1652101590000|2022-05-09 13:06:30|4918|4917|4916.5|4915|4918|4917|4916|4915|388
1652101600000|2022-05-09 13:06:40|4916|4914.5|4916|4915|4916.5|4915|4915.5|4914.5|0
1652101610000|2022-05-09 13:06:50|4916.5|4914.5|4917|4916.5|4917.5|4916.5|4916.5|4914.5|130
1652101620000|2022-05-09 13:07:00|4916.5|4916|4915.5|4914.5|4916.5|4916.5|4915.5|4914.5|610
1652101630000|2022-05-09 13:07:10|4916|4915|4916|4915|4916|4915|4916|4915|35
1652101640000|2022-05-09 13:07:20|4915.5|4914.5|4916.5|4916|4916.5|4916|4915.5|4914.5|424
1652101650000|2022-05-09 13:07:30|4917|4915.5|4916.5|4915|4919.5|4918|4916.5|4915|578
1652101660000|2022-05-09 13:07:40|4916|4914.5|4915.5|4914.5|4916.5|4914.5|4915.5|4914.5|0
1652101670000|2022-05-09 13:07:50|4916|4915|4916.5|4915.5|4917|4915.5|4916|4915|81
1652101680000|2022-05-09 13:08:00|4916|4916|4916|4915|4917|4916|4915.5|4914.5|2197
1652101690000|2022-05-09 13:08:10|4915.5|4914.5|4913|4912|4916|4914.5|4913|4912|645
1652101700000|2022-05-09 13:08:20|4912.5|4911.5|4911.5|4910.5|4912.5|4911.5|4911.5|4910.5|973
1652101710000|2022-05-09 13:08:30|4912|4911|4912|4911|4912|4911|4912|4911|35
1652101720000|2022-05-09 13:08:40|4912.5|4911.5|4913|4912|4913|4912.5|4912.5|4911.5|314
1652101730000|2022-05-09 13:08:50|4913.5|4912.5|4914.5|4913.5|4915|4914|4913.5|4912|446
1652101740000|2022-05-09 13:09:00|4914|4913|4913|4912|4914.5|4913|4912.5|4911.5|819
1652101750000|2022-05-09 13:09:10|4913.5|4912.5|4914|4913|4915|4913.5|4913.5|4912.5|67
1652101760000|2022-05-09 13:09:20|4914.5|4913.5|4914|4913|4914.5|4913.5|4913.5|4913|0
1652101770000|2022-05-09 13:09:30||4913.5||4913||4913.5||4913|0
1652101780000|2022-05-09 13:09:40|||||||||100
1652101790000|2022-05-09 13:09:50|4913.5||4914||4914||4913.5||164
1652101800000|2022-05-09 13:10:00|4913.5||4914||4914||4913.5||0
1652101810000|2022-05-09 13:10:10|4913.5|4912.5|4913|4912|4913.5|4912.5|4913|4911.5|1767
1652101820000|2022-05-09 13:10:20|4912.5|4911.5|4912|4911|4912.5|4912|4912|4911|367
1652101830000|2022-05-09 13:10:30|4912.5|4911.5|4913|4912|4913|4912.5|4912.5|4911|298
1652101840000|2022-05-09 13:10:40|4912.5|4911.5|4912.5|4911.5|4913|4912.5|4912.5|4911.5|608
1652101850000|2022-05-09 13:10:50||4912||4911.5||4912||4911.5|0
1652101860000|2022-05-09 13:11:00|4912|4911|4912|4911|4912.5|4911.5|4911.5|4911|312
1652101870000|2022-05-09 13:11:10|4912.5|4911.5|4912.5|4911.5|4912.5|4911.5|4911.5|4911|96
1652101880000|2022-05-09 13:11:20|4912|4911|4912.5|4911.5|4912.5|4911.5|4911.5|4911|625
1652101890000|2022-05-09 13:11:30|4913|4912|4916|4914.5|4916|4914.5|4913|4912|1982
1652101900000|2022-05-09 13:11:40|4915.5|4915|4917|4916|4917|4916|4915.5|4914.5|1625
1652101910000|2022-05-09 13:11:50|4917.5|4916.5|4918|4917|4919|4917.5|4917.5|4916.5|101
1652101920000|2022-05-09 13:12:00|4918.5|4917.5|4918|4917|4919|4918|4917|4916.5|1295
1652101930000|2022-05-09 13:12:10|4918.5|4917.5|4921|4920.5|4922|4921|4918.5|4917|1791
1652101940000|2022-05-09 13:12:20|4921.5|4921|4926.5|4925|4927|4926|4921.5|4921|2531
1652101950000|2022-05-09 13:12:30|4926|4924.5|4924.5|4923|4926|4924.5|4924|4923|1364
1652101960000|2022-05-09 13:12:40|4924|4923.5|4923|4922|4924.5|4923.5|4923|4921.5|300
1652101970000|2022-05-09 13:12:50|4924.5|4922.5|4925|4924|4925|4924.5|4924|4922|4043
1652101980000|2022-05-09 13:13:00|4925.5|4923.5|4926.5|4925|4928|4926|4925|4923.5|513
1652101990000|2022-05-09 13:13:10|4927|4925.5|4927|4926|4929|4927.5|4926.5|4925.5|1300
1652102000000|2022-05-09 13:13:20|4926.5|4925.5|4927.5|4926.5|4927.5|4926.5|4926.5|4925.5|417
1652102010000|2022-05-09 13:13:30|4927|4926|4927.5|4926|4927.5|4926.5|4926.5|4925.5|328
1652102020000|2022-05-09 13:13:40|4927|4926.5|4928|4926.5|4928.5|4927|4927|4925.5|315
1652102030000|2022-05-09 13:13:50|4927.5|4927|4927|4926.5|4928|4927|4927|4926.5|246
1652102040000|2022-05-09 13:14:00|4926.5|4926|4926|4925|4927.5|4926.5|4926|4925|912
1652102050000|2022-05-09 13:14:10|4928|4927.5|4928|4927|4928.5|4928|4927|4926|6658
1652102060000|2022-05-09 13:14:20|4928.5|4926.5|4923.5|4922|4928.5|4926.5|4923|4922|994
1652102070000|2022-05-09 13:14:30|4923|4922.5|4922.5|4921.5|4923.5|4922.5|4922.5|4921.5|182
1652102080000|2022-05-09 13:14:40|4923|4922|4925.5|4924|4926|4925|4923|4922|847
1652102090000|2022-05-09 13:14:50|4925|4923.5|4927|4925.5|4927.5|4926.5|4925|4923.5|186
1652102100000|2022-05-09 13:15:00|4926.5|4925|4927|4925.5|4928.5|4927|4925.5|4924|978
1652102110000|2022-05-09 13:15:10|4927.5|4926|4927|4926|4927.5|4926.5|4927|4925.5|197
1652102120000|2022-05-09 13:15:20|4927.5|4926.5|4927.5|4926.5|4927.5|4926.5|4927.5|4926.5|135
1652102130000|2022-05-09 13:15:30|4928|4927.5|4930|4928.5|4930|4929|4928|4927|746
1652102140000|2022-05-09 13:15:40|4929.5|4929|4928.5|4927.5|4929.5|4929|4928.5|4927.5|681
1652102150000|2022-05-09 13:15:50|4929|4928|4929|4927.5|4929|4928|4928.5|4927.5|137
1652102160000|2022-05-09 13:16:00|4929.5|4928|4929|4927.5|4929.5|4928.5|4929|4927.5|732
1652102170000|2022-05-09 13:16:10|4929.5|4928|4930|4929|4930|4929|4928.5|4927.5|401
1652102180000|2022-05-09 13:16:20|4930.5|4928.5|4930|4929|4932|4930.5|4930|4928.5|479
1652102190000|2022-05-09 13:16:30|4929.5|4928.5|4930|4928.5|4930|4928.5|4929.5|4928.5|281
1652102200000|2022-05-09 13:16:40|4929.5|4929|4930|4928.5|4931|4930|4929.5|4928.5|222
1652102210000|2022-05-09 13:16:50||4929||4929||4929||4929|0
1652102220000|2022-05-09 13:17:00|4929.5|4928.5|4930|4929|4930|4929|4929|4928|766
1652102230000|2022-05-09 13:17:10|4929.5|4928.5|4929|4928|4929.5|4928.5|4928.5|4928|0
1652102240000|2022-05-09 13:17:20|4928.5|4927.5|4927.5|4926.5|4928.5|4927.5|4927.5|4926.5|2243
1652102250000|2022-05-09 13:17:30|4928|4927|4928|4927|4928|4927|4928|4927|31
1652102270000|2022-05-09 13:17:50|4927.5||4928||4928||4927.5||0
1652102280000|2022-05-09 13:18:00|4928.5|4927.5|4929|4928|4930|4929|4928.5|4927.5|953
1652102290000|2022-05-09 13:18:10|4928.5|4928.5|4928|4927|4929.5|4928.5|4928|4927|508
1652102300000|2022-05-09 13:18:20|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|4928|4927.5|185
1652102310000|2022-05-09 13:18:30|4928|4927|4927.5|4926.5|4928.5|4927.5|4927.5|4926.5|528
1652102320000|2022-05-09 13:18:40|4927|4927|4925.5|4925|4928.5|4927.5|4925.5|4925|2304
1652102330000|2022-05-09 13:18:50|4925|4924.5|4926.5|4925.5|4926.5|4925.5|4925|4924.5|182
1652102340000|2022-05-09 13:19:00|4926|4925|4925.5|4924.5|4926|4925|4925.5|4924.5|167
1652102360000|2022-05-09 13:19:20|4926|4925|4928|4927|4928|4927|4926|4925|694
1652102370000|2022-05-09 13:19:30|4928.5|4926.5|4928.5|4927.5|4929|4928|4928.5|4926.5|193
1652102380000|2022-05-09 13:19:40|4929|4928|4928|4927|4929|4928|4927.5|4927|199
1652102390000|2022-05-09 13:19:50|4927.5|4927.5|4928.5|4927|4928.5|4927.5|4927.5|4927|183
1652102400000|2022-05-09 13:20:00|4929|4927.5|4929|4927.5|4930|4928.5|4928.5|4927|451
1652102410000|2022-05-09 13:20:10|4928.5|4927|4928|4927|4929|4927.5|4927.5|4927|1
1652102420000|2022-05-09 13:20:20|4927.5|4926.5|4925.5|4924.5|4927.5|4926.5|4925.5|4924.5|834
1652102430000|2022-05-09 13:20:30|4925|4924|4924.5|4923.5|4925|4924|4924.5|4923.5|243
1652102440000|2022-05-09 13:20:40|4924|4923|4922.5|4921.5|4924.5|4923|4922|4921.5|284
1652102450000|2022-05-09 13:20:50|4922|4922|4924|4923|4924.5|4923.5|4922|4922|706
1652102460000|2022-05-09 13:21:00|4923.5|4922.5|4923|4922.5|4923.5|4922.5|4922.5|4921.5|401
1652102470000|2022-05-09 13:21:10|4922.5|4922|4922|4921|4923|4922|4921.5|4920.5|970
1652102480000|2022-05-09 13:21:20|4921.5|4920.5|4921.5|4920.5|4922|4920.5|4921|4920.5|219
1652102490000|2022-05-09 13:21:30|4921|4920|4920.5|4920|4921|4920|4920|4919|406
1652102500000|2022-05-09 13:21:40|4921.5|4920.5|4922|4921|4922.5|4921.5|4921.5|4920.5|994
1652102510000|2022-05-09 13:21:50|4921.5|4920.5|4922|4920.5|4922|4921|4921|4920|330
1652102520000|2022-05-09 13:22:00|4921.5|4921|4922.5|4921.5|4923.5|4922.5|4921|4920.5|924
1652102530000|2022-05-09 13:22:10|4922|4921|4921|4920|4922|4921|4921|4920|0
1652102550000|2022-05-09 13:22:30|4920.5|4919.5|4919.5|4919|4920.5|4919.5|4919.5|4919|246
1652102560000|2022-05-09 13:22:40|4919|4918.5|4918|4917|4919.5|4918.5|4917.5|4916.5|664
1652102570000|2022-05-09 13:22:50||4917.5||4917||4917.5||4917|0
1652102580000|2022-05-09 13:23:00|4918.5|4917.5|4924.5|4923.5|4925|4923.5|4917.5|4916.5|4413
1652102590000|2022-05-09 13:23:10|4925|4924|4922|4921|4925|4924|4921.5|4921|970
1652102600000|2022-05-09 13:23:20|4921.5|4921.5|4922.5|4921|4922.5|4921.5|4921.5|4921|0
1652102610000|2022-05-09 13:23:30|4922|4921.5|4922|4921|4922.5|4921.5|4921.5|4921|0
1652102620000|2022-05-09 13:23:40|4921.5|4920.5|4920.5|4920|4921.5|4921|4920.5|4920|443
1652102630000|2022-05-09 13:23:50|4920|4919.5|4921.5|4920.5|4922.5|4921|4920|4919|929
1652102640000|2022-05-09 13:24:00|4922|4921|4921|4920|4923.5|4922|4921|4919.5|785
1652102650000|2022-05-09 13:24:10|4921.5|4920.5|4922|4921|4922|4921|4921|4920.5|210
1652102660000|2022-05-09 13:24:20|4922.5|4921.5|4924|4923|4925|4924|4922.5|4921.5|950
1652102670000|2022-05-09 13:24:30|4923.5|4922.5|4922.5|4921.5|4924|4923|4922|4921|1732
1652102680000|2022-05-09 13:24:40|4922|4922|4921.5|4920|4922|4922|4921|4920|249
1652102690000|2022-05-09 13:24:50|4921|4920.5|4921|4920.5|4921.5|4920.5|4921|4920|147
1652102700000|2022-05-09 13:25:00|4921.5|4920|4921|4920.5|4921.5|4920.5|4921|4920|84
1652102710000|2022-05-09 13:25:10|4921.5|4920|4923|4921.5|4923|4922|4921|4920|476
1652102720000|2022-05-09 13:25:20|4922.5|4922|4922|4921|4923|4922|4922|4920.5|450
1652102730000|2022-05-09 13:25:30|4922.5|4921.5|4922|4921|4923.5|4922|4922|4921|385
1652102740000|2022-05-09 13:25:40|4921.5|4920.5|4922.5|4922|4922.5|4922|4921.5|4920.5|151
1652102750000|2022-05-09 13:25:50|4923|4921.5|4923.5|4922|4923.5|4922.5|4922|4921|688
1652102760000|2022-05-09 13:26:00|4923|4922.5|4923.5|4922.5|4924.5|4923|4923|4922|864
1652102770000|2022-05-09 13:26:10|4924|4923|4923.5|4922.5|4925|4924|4923.5|4922.5|270
1652102780000|2022-05-09 13:26:20|4923|4922|4921.5|4920.5|4923|4922|4921.5|4920.5|735
1652102790000|2022-05-09 13:26:30|4921|4920|4921|4920.5|4921.5|4920.5|4920.5|4920|501
1652102800000|2022-05-09 13:26:40|4921.5|4921|4923|4922|4923|4922|4921|4921|203
1652102810000|2022-05-09 13:26:50|4923.5|4922.5|4922|4920.5|4923.5|4922.5|4922|4920.5|135
1652102820000|2022-05-09 13:27:00|4921.5|4921|4921|4920|4922|4921|4920.5|4920|588
1652102840000|2022-05-09 13:27:20|4920.5|4920.5|4923|4922|4923|4922|4920.5|4920|160
1652102850000|2022-05-09 13:27:30|4922.5|4921.5|4922|4921|4923|4922|4922|4921|0
1652102860000|2022-05-09 13:27:40|4921.5|4920.5|4923|4921.5|4923.5|4922.5|4921.5|4920.5|476
1652102870000|2022-05-09 13:27:50|4923.5|4922|4922|4921|4924|4923|4921|4920.5|558
1652102880000|2022-05-09 13:28:00|4921.5|4920.5|4920.5|4919.5|4922|4920.5|4920.5|4919.5|689
1652102890000|2022-05-09 13:28:10|4920|4919|4917.5|4916.5|4920|4919|4917.5|4916.5|1809
1652102900000|2022-05-09 13:28:20|4918|4917|4917|4916.5|4919.5|4918|4917|4916.5|526
1652102910000|2022-05-09 13:28:30|4917.5|4916|4916.5|4915.5|4917.5|4916|4916.5|4915.5|437
1652102920000|2022-05-09 13:28:40|4917|4915|4915|4914|4917|4915|4914.5|4914|331
1652102930000|2022-05-09 13:28:50|4914.5||4914.5||4915||4914.5||6
1652102940000|2022-05-09 13:29:00|4915|4914.5|4914|4913|4915|4914.5|4914|4913|402
1652102950000|2022-05-09 13:29:10|4914.5|4913.5|4914.5|4914|4914.5|4914|4914|4913|383
1652102960000|2022-05-09 13:29:20|4915|4914.5|4914.5|4913|4915.5|4914.5|4914|4913|252
1652102970000|2022-05-09 13:29:30|4914|4912.5|4914|4913|4914|4913|4910.5|4910|7127
1652102980000|2022-05-09 13:29:40|4913.5|4912.5|4912|4911|4913.5|4912.5|4910.5|4910|2013
1652102990000|2022-05-09 13:29:50|4911.5|4911.5|4910.5|4909|4912.5|4911.5|4909|4908.5|3420
1652103000000|2022-05-09 13:30:00|4911|4909.5|4909.5|4908.5|4913.5|4913|4909.5|4908.5|5930
1652103010000|2022-05-09 13:30:10|4910|4909|4911.5|4910|4912.5|4911.5|4909.5|4908.5|1702
1652103020000|2022-05-09 13:30:20|4911|4910.5|4911.5|4911|4911.5|4911|4908.5|4907|6081
1652103030000|2022-05-09 13:30:30|4911|4910.5|4908|4907|4912|4911.5|4908|4907|2286
1652103040000|2022-05-09 13:30:40|4908.5|4907.5|4910.5|4910|4912|4911|4908.5|4907.5|989
1652103050000|2022-05-09 13:30:50|4911|4910.5|4909|4908|4913|4912|4908.5|4908|1924
1652103060000|2022-05-09 13:31:00|4909.5|4907.5|4910|4909.5|4910|4909.5|4903|4902.5|4230
1652103070000|2022-05-09 13:31:10|4909.5|4909|4909|4908|4910.5|4910|4906.5|4906|2229
1652103080000|2022-05-09 13:31:20|4909.5|4908.5|4909.5|4908.5|4910.5|4909|4908|4907.5|1025
1652103090000|2022-05-09 13:31:30|4910|4909|4909.5|4908.5|4913.5|4912.5|4908.5|4908|2821
1652103100000|2022-05-09 13:31:40|4910|4909|4909|4908|4910.5|4909.5|4908.5|4908|633
1652103110000|2022-05-09 13:31:50|4908.5|4907.5|4903|4902|4908.5|4907.5|4902.5|4902|1742
1652103120000|2022-05-09 13:32:00|4903.5|4902.5|4910.5|4909.5|4910.5|4909.5|4902.5|4902|2472
1652103130000|2022-05-09 13:32:10|4911|4910|4909.5|4908|4911|4910|4909|4908|1047
1652103140000|2022-05-09 13:32:20|4910|4908.5|4909.5|4908.5|4912|4911|4908.5|4908|1066
1652103150000|2022-05-09 13:32:30|4909|4908|4906.5|4906|4909.5|4909|4906.5|4905|2102
1652103160000|2022-05-09 13:32:40|4907|4906.5|4911.5|4910.5|4911.5|4910.5|4907|4906.5|1735
1652103170000|2022-05-09 13:32:50|4911|4911|4910.5|4910|4912.5|4911|4909.5|4908|630
1652103180000|2022-05-09 13:33:00|4910|4909.5|4907|4906|4911|4910|4907|4906|2271
1652103190000|2022-05-09 13:33:10|4907.5|4906.5|4906|4905|4908|4907|4904.5|4904|425
1652103200000|2022-05-09 13:33:20|4905.5|4905.5|4907.5|4906.5|4909.5|4909|4905.5|4904.5|3923
1652103210000|2022-05-09 13:33:30|4908|4907|4909|4908|4911|4910|4908|4907|115
1652103220000|2022-05-09 13:33:40|4909.5|4907.5|4906.5|4905.5|4909.5|4907.5|4905|4904|1505
1652103230000|2022-05-09 13:33:50|4906|4905|4905|4904|4906|4905|4904|4903|2281
1652103240000|2022-05-09 13:34:00|4904.5|4904.5|4904|4903|4906|4905.5|4904|4903|453
1652103250000|2022-05-09 13:34:10|4903.5|4902.5|4905|4904|4905.5|4904.5|4901.5|4901|1791
1652103260000|2022-05-09 13:34:20|4905.5|4904.5|4906.5|4905.5|4906.5|4906|4905|4904|851
1652103270000|2022-05-09 13:34:30|4907|4906|4904.5|4903|4907.5|4906.5|4904|4903|1598
1652103280000|2022-05-09 13:34:40|4905|4903.5|4905.5|4904.5|4906|4905|4904|4903.5|1181
1652103290000|2022-05-09 13:34:50|4906|4905|4909.5|4908|4909.5|4908.5|4905.5|4904.5|2303
1652103300000|2022-05-09 13:35:00|4910|4908.5|4913|4912|4914|4913|4909.5|4908.5|2334
1652103310000|2022-05-09 13:35:10|4912.5|4911.5|4908|4907|4913|4911.5|4908|4907|1718
1652103320000|2022-05-09 13:35:20|4908.5|4906.5|4907|4906|4908.5|4908|4904.5|4903.5|1841
1652103330000|2022-05-09 13:35:30|4906.5|4905.5|4905.5|4904.5|4907|4905.5|4904|4903|1719
1652103340000|2022-05-09 13:35:40|4906|4905|4906|4905|4907.5|4906|4905|4904.5|1454
1652103350000|2022-05-09 13:35:50|4905.5|4904.5|4901|4900|4906.5|4904.5|4900.5|4900|4232
1652103360000|2022-05-09 13:36:00|4900.5|4899.5|4898|4897.5|4902|4901|4898|4897|4547
1652103370000|2022-05-09 13:36:10|4898.5|4898|4905|4904|4905|4904|4898.5|4898|5322
1652103380000|2022-05-09 13:36:20|4904.5|4903.5|4904.5|4904|4905|4904|4903|4902|905
1652103390000|2022-05-09 13:36:30|4905|4903.5|4904.5|4903.5|4906|4905|4904|4903|1160
1652103400000|2022-05-09 13:36:40|4905|4904|4905.5|4904.5|4906|4905|4904|4903|1711
1652103410000|2022-05-09 13:36:50|4905|4905|4903|4902|4906|4905|4902.5|4902|422
1652103420000|2022-05-09 13:37:00|4902.5|4901.5|4897.5|4896.5|4903|4901.5|4897|4896|5190
1652103430000|2022-05-09 13:37:10|4898|4897|4897|4896.5|4898.5|4897.5|4895.5|4895|2963
1652103440000|2022-05-09 13:37:20|4897.5|4897|4901|4900|4902.5|4902|4897|4895.5|2809
1652103450000|2022-05-09 13:37:30|4900.5|4900.5|4900.5|4899|4901|4900.5|4899.5|4898.5|482
1652103460000|2022-05-09 13:37:40|4900|4899.5|4902.5|4901.5|4903.5|4902|4900|4899|11838
1652103470000|2022-05-09 13:37:50|4902|4901|4900.5|4899|4902.5|4902|4899.5|4898.5|11904
1652103480000|2022-05-09 13:38:00|4900|4898.5|4899|4898.5|4900.5|4899.5|4898|4897|1994
1652103490000|2022-05-09 13:38:10|4899.5|4899|4898|4897|4900.5|4899.5|4898|4896.5|2232
1652103500000|2022-05-09 13:38:20|4898.5|4896.5|4900|4899|4901.5|4900.5|4898|4896.5|3367
1652103510000|2022-05-09 13:38:30|4900.5|4899.5|4900|4898.5|4901.5|4900.5|4899.5|4898|1499
1652103520000|2022-05-09 13:38:40|4899.5|4898|4901|4900|4901.5|4900.5|4898|4897|3463
1652103530000|2022-05-09 13:38:50|4900.5|4899.5|4900.5|4899.5|4901.5|4900.5|4898|4896.5|1223
1652103540000|2022-05-09 13:39:00|4901|4899|4900.5|4899|4902|4901|4899|4898|2209
1652103550000|2022-05-09 13:39:10|4900|4899.5|4906|4905|4906.5|4906|4900|4899|1584
1652103560000|2022-05-09 13:39:20|4905.5|4904.5|4905.5|4904.5|4908.5|4907.5|4903.5|4902.5|13010
1652103570000|2022-05-09 13:39:30|4905|4905|4904.5|4904|4905.5|4905|4904.5|4903.5|11681
1652103580000|2022-05-09 13:39:40|4904|4903.5|4905.5|4904.5|4906.5|4906|4904|4903.5|1155
1652103590000|2022-05-09 13:39:50|4906|4905.5|4903.5|4902.5|4906|4905.5|4902.5|4901.5|3549
1652103600000|2022-05-09 13:40:00|4903|4902|4905.5|4905|4906|4905.5|4903|4901.5|8869
1652103610000|2022-05-09 13:40:10|4906|4904|4903|4902.5|4906|4905.5|4902|4901.5|18197
1652103620000|2022-05-09 13:40:20|4902.5|4902|4902|4901.5|4904|4903|4902|4901.5|1424
1652103630000|2022-05-09 13:40:30|4901.5|4901|4902|4901|4902|4901|4900|4899|1555
1652103640000|2022-05-09 13:40:40|4901.5|4900.5|4907.5|4906.5|4907.5|4906.5|4901.5|4900.5|1028
1652103650000|2022-05-09 13:40:50|4908|4907|4909|4908|4911.5|4910|4908|4907|3635
1652103660000|2022-05-09 13:41:00|4908.5|4907.5|4906|4905|4908.5|4907.5|4906|4905|1319
1652103670000|2022-05-09 13:41:10|4905.5|4905.5|4902.5|4901.5|4905.5|4905.5|4901|4900.5|1026
1652103680000|2022-05-09 13:41:20|4902|4901|4901.5|4900.5|4903.5|4902.5|4900.5|4899|1010
1652103690000|2022-05-09 13:41:30|4901|4901|4903.5|4902.5|4903.5|4902.5|4901|4900|311
1652103700000|2022-05-09 13:41:40|4904|4903|4904.5|4903.5|4905.5|4904|4902.5|4901|1484
1652103710000|2022-05-09 13:41:50|4905|4904|4903|4902|4908|4907|4902.5|4902|1983
1652103720000|2022-05-09 13:42:00|4902.5|4901.5|4905|4904|4906|4905|4902|4900.5|1316
1652103730000|2022-05-09 13:42:10|4904.5|4903.5|4903|4902.5|4905|4904|4902|4901|1578
1652103740000|2022-05-09 13:42:20|4903.5|4903|4906|4905|4906.5|4905.5|4903.5|4903|5565
1652103750000|2022-05-09 13:42:30|4905.5|4905.5|4910.5|4909|4910.5|4909|4905.5|4905|346
1652103760000|2022-05-09 13:42:40|4910|4909.5|4911.5|4910|4911.5|4911|4909.5|4908.5|1370
1652103770000|2022-05-09 13:42:50|4911|4909.5|4910|4909|4911|4909.5|4909|4908|802
1652103780000|2022-05-09 13:43:00|4909.5|4908.5|4907|4906|4909.5|4908.5|4906.5|4906|967
1652103790000|2022-05-09 13:43:10|4907.5|4906.5|4909.5|4908.5|4912|4911|4907|4906.5|1837
1652103800000|2022-05-09 13:43:20|4909|4909|4904.5|4903.5|4909.5|4909|4904|4903|444
1652103810000|2022-05-09 13:43:30|4904|4903|4900.5|4899.5|4904|4903|4900.5|4899|936
1652103820000|2022-05-09 13:43:40|4901|4900|4903|4902|4903.5|4902|4901|4899.5|832
1652103830000|2022-05-09 13:43:50|4903.5|4902.5|4901|4899.5|4904.5|4903|4900.5|4899.5|1904
1652103840000|2022-05-09 13:44:00|4900.5|4900|4902|4901|4904.5|4903.5|4900|4899|1436
1652103850000|2022-05-09 13:44:10|4902.5|4901.5|4902|4901|4903|4902|4901.5|4900|387
1652103860000|2022-05-09 13:44:20|4901.5|4900.5|4905|4903.5|4905.5|4904.5|4901|4900.5|1670
1652103870000|2022-05-09 13:44:30|4904.5|4904|4904.5|4903.5|4906.5|4905.5|4903.5|4902.5|419
1652103880000|2022-05-09 13:44:40|4904|4903|4904.5|4903.5|4905.5|4904.5|4903.5|4902.5|1107
1652103890000|2022-05-09 13:44:50|4904|4904|4905.5|4905|4906.5|4905.5|4904|4903.5|656
1652103900000|2022-05-09 13:45:00|4905|4904.5|4902.5|4901.5|4905.5|4905|4902.5|4901.5|2424
1652103910000|2022-05-09 13:45:10|4902|4902|4901|4900|4903.5|4902|4900|4898.5|3019
1652103920000|2022-05-09 13:45:20|4900.5|4899|4895|4894|4901|4899|4895|4894|4346
1652103930000|2022-05-09 13:45:30|4894.5|4894.5|4896|4895|4896|4895.5|4894.5|4894|887
1652103940000|2022-05-09 13:45:40|4895.5|4895.5|4894|4893|4896|4895.5|4891|4890.5|6748
1652103950000|2022-05-09 13:45:50|4893.5|4893.5|4896|4894.5|4896.5|4896|4893.5|4892.5|731
1652103960000|2022-05-09 13:46:00|4895.5|4895|4893|4892.5|4897.5|4896|4893|4891.5|936
1652103970000|2022-05-09 13:46:10|4893.5|4892|4890|4889|4893.5|4892.5|4889.5|4889|4215
1652103980000|2022-05-09 13:46:20|4890.5|4889.5|4888.5|4888|4890.5|4889.5|4888.5|4887.5|613
1652103990000|2022-05-09 13:46:30|4889|4888.5|4886.5|4886|4889|4888.5|4886.5|4886|2750
1652104000000|2022-05-09 13:46:40|4886|4885.5|4883.5|4882.5|4886.5|4885.5|4883|4882|5014
1652104010000|2022-05-09 13:46:50|4884|4882|4882|4881|4885|4884|4881|4880|6375
1652104020000|2022-05-09 13:47:00|4881.5|4880.5|4880.5|4880|4882.5|4881.5|4880.5|4879.5|4290
1652104030000|2022-05-09 13:47:10|4880|4879.5|4879|4877.5|4880|4880|4877|4876|3664
1652104040000|2022-05-09 13:47:20|4878.5|4878|4878.5|4878|4880|4879|4878|4877|872
1652104050000|2022-05-09 13:47:30|4878|4877.5|4878.5|4878|4879|4878.5|4877.5|4876|1351
1652104060000|2022-05-09 13:47:40|4879|4878.5|4882|4881|4882|4881|4879|4878|2257
1652104070000|2022-05-09 13:47:50|4882.5|4881.5|4886.5|4885.5|4887|4886.5|4882.5|4881.5|890
1652104080000|2022-05-09 13:48:00|4886|4885|4887.5|4886.5|4888.5|4887|4885|4884|446
1652104090000|2022-05-09 13:48:10|4887|4886|4886|4885|4887.5|4886.5|4884.5|4883.5|929
1652104100000|2022-05-09 13:48:20|4886.5|4885.5|4887.5|4886|4888.5|4887.5|4886.5|4885.5|740
1652104110000|2022-05-09 13:48:30|4887|4886.5|4887|4885.5|4887.5|4886.5|4885|4884|852
1652104120000|2022-05-09 13:48:40|4887.5|4886|4886.5|4885.5|4887.5|4886|4886|4885|220
1652104130000|2022-05-09 13:48:50|4887|4886|4888|4887.5|4888.5|4887.5|4886.5|4885|668
1652104140000|2022-05-09 13:49:00|4888.5|4887|4888|4886.5|4892.5|4891|4887.5|4886.5|1872
1652104150000|2022-05-09 13:49:10|4888.5|4887|4887|4886|4888.5|4887|4887|4885.5|138
1652104160000|2022-05-09 13:49:20|4887.5|4887|4887.5|4886.5|4890.5|4890|4887|4886|2026
1652104170000|2022-05-09 13:49:30|4887|4886|4889.5|4889|4890|4889|4887|4886|613
1652104180000|2022-05-09 13:49:40|4889|4888.5|4888.5|4887.5|4889|4888.5|4887|4886.5|2724
1652104190000|2022-05-09 13:49:50|4888|4887|4890.5|4889.5|4892|4890.5|4887.5|4886.5|479
1652104200000|2022-05-09 13:50:00|4890|4890|4887.5|4887|4890|4890|4887|4886.5|879
1652104210000|2022-05-09 13:50:10|4888|4887.5|4889|4888|4890|4888.5|4888|4887|2158
1652104220000|2022-05-09 13:50:20|4888.5|4887.5|4888|4887|4889|4888|4887|4886|827
1652104230000|2022-05-09 13:50:30|4888.5|4887.5|4886|4885|4889.5|4888.5|4885.5|4884.5|3047
1652104240000|2022-05-09 13:50:40|4885.5|4885.5|4888.5|4887|4888.5|4887|4885.5|4885|303
1652104250000|2022-05-09 13:50:50|4888|4886.5|4886|4885|4888|4886.5|4886|4885|371
1652104260000|2022-05-09 13:51:00|4886.5|4885.5|4886|4885|4887.5|4886|4885.5|4884.5|1681
1652104270000|2022-05-09 13:51:10|4886.5|4885.5|4887.5|4886|4888|4887|4886|4885|270
1652104280000|2022-05-09 13:51:20|4887|4886.5|4887.5|4886|4888.5|4887|4886.5|4886|753
1652104290000|2022-05-09 13:51:30|4887|4886.5|4891|4890|4891|4890|4887|4886.5|1691
1652104300000|2022-05-09 13:51:40|4890.5|4889.5|4893.5|4892.5|4894.5|4893.5|4890.5|4889.5|3221
1652104310000|2022-05-09 13:51:50|4893|4892|4893.5|4892|4894|4893|4892|4890.5|3054
1652104320000|2022-05-09 13:52:00|4893|4892.5|4893|4892.5|4895|4894|4892.5|4892|1992
1652104330000|2022-05-09 13:52:10|4893.5|4892|4891.5|4890.5|4895|4893.5|4891|4890|9075
1652104340000|2022-05-09 13:52:20|4891|4891|4888.5|4887.5|4892|4891|4887|4886.5|5986
1652104350000|2022-05-09 13:52:30|4889|4887|4889|4888|4889|4888|4887|4886.5|2232
1652104360000|2022-05-09 13:52:40|4888.5|4888.5|4891|4890|4892|4891|4888.5|4888|1196
1652104370000|2022-05-09 13:52:50|4890.5|4889.5|4893|4891.5|4893|4892|4890|4889|3642
1652104380000|2022-05-09 13:53:00|4892.5|4892|4895|4894|4895|4894.5|4892.5|4892|3642
1652104390000|2022-05-09 13:53:10|4894.5|4893.5|4895.5|4894|4896.5|4895.5|4894|4893|2134
1652104400000|2022-05-09 13:53:20|4896|4894.5|4902|4900.5|4902|4900.5|4896|4894|3582
1652104410000|2022-05-09 13:53:30|4902.5|4901|4897.5|4896|4902.5|4901|4897.5|4896|6147
1652104420000|2022-05-09 13:53:40|4897|4895.5|4901.5|4901|4904|4902.5|4896.5|4895|2755
1652104430000|2022-05-09 13:53:50|4902|4901.5|4903.5|4902.5|4904.5|4903.5|4901.5|4900.5|2841
1652104440000|2022-05-09 13:54:00|4904|4903|4902|4901|4906|4905|4900.5|4899.5|5351
1652104450000|2022-05-09 13:54:10|4901.5|4900.5|4902.5|4901|4902.5|4901|4899.5|4898|1129
1652104460000|2022-05-09 13:54:20|4903|4901.5|4903.5|4902|4904.5|4903.5|4902|4901|1816
1652104470000|2022-05-09 13:54:30|4903|4902.5|4905.5|4904.5|4906.5|4905.5|4903|4902|1585
1652104480000|2022-05-09 13:54:40|4905|4904|4907|4905.5|4907|4905.5|4904|4903.5|4303
1652104490000|2022-05-09 13:54:50|4906.5|4906|4909.5|4908|4909.5|4909|4906|4905|1674
1652104500000|2022-05-09 13:55:00|4909|4907.5|4909|4907.5|4910|4909|4908|4906.5|2008
1652104510000|2022-05-09 13:55:10|4908.5|4907|4905.5|4904.5|4910|4909|4904|4903.5|1670
1652104520000|2022-05-09 13:55:20|4905|4904|4901.5|4900.5|4905|4904|4901|4899.5|1020
1652104530000|2022-05-09 13:55:30|4902|4901|4902.5|4901.5|4904|4902.5|4899|4898|5061
1652104540000|2022-05-09 13:55:40|4902|4900.5|4898.5|4897|4902.5|4900.5|4897.5|4896.5|436
1652104550000|2022-05-09 13:55:50|4899|4897.5|4898|4897|4900|4898.5|4898|4896.5|6
1652104560000|2022-05-09 13:56:00|4898.5|4897.5|4902|4900.5|4902.5|4901.5|4898.5|4897.5|972
1652104570000|2022-05-09 13:56:10|4901.5|4900|4905.5|4904|4906|4904.5|4900.5|4899.5|1122
1652104580000|2022-05-09 13:56:20|4905|4904.5|4901|4900|4905|4904.5|4900.5|4900|1932
1652104590000|2022-05-09 13:56:30|4901.5|4899.5|4897.5|4896.5|4901.5|4899.5|4896|4895|964
1652104600000|2022-05-09 13:56:40|4897|4897|4897.5|4896|4899.5|4898|4896.5|4895.5|1723
1652104610000|2022-05-09 13:56:50|4897|4896.5|4893.5|4892.5|4898|4896.5|4892|4890.5|1847
1652104620000|2022-05-09 13:57:00|4894|4893|4896|4894.5|4897|4895.5|4894|4893|750
1652104630000|2022-05-09 13:57:10|4895.5|4895|4896.5|4895|4897|4896|4895|4894.5|423
1652104640000|2022-05-09 13:57:20|4896|4894.5|4898.5|4897|4902|4900.5|4896|4894.5|1572
1652104650000|2022-05-09 13:57:30|4898|4896.5|4898.5|4897.5|4898.5|4897.5|4897|4896.5|1472
1652104660000|2022-05-09 13:57:40|4898|4897|4898.5|4897|4899|4898|4897.5|4896.5|593
1652104670000|2022-05-09 13:57:50|4898|4896.5|4899.5|4898.5|4899.5|4898.5|4897|4896.5|671
1652104680000|2022-05-09 13:58:00|4899|4898|4899|4898|4901|4899.5|4897.5|4896.5|1454
1652104690000|2022-05-09 13:58:10|4899.5|4898.5|4903|4902|4905|4903.5|4899|4898.5|2401
1652104700000|2022-05-09 13:58:20|4903.5|4902.5|4900|4899|4904|4903|4900|4899|1173
1652104710000|2022-05-09 13:58:30|4899.5|4898.5|4898.5|4897.5|4899.5|4898.5|4897.5|4896|336
1652104720000|2022-05-09 13:58:40|4899.5|4898|4900|4899|4905.5|4904|4899|4897.5|1729
1652104730000|2022-05-09 13:58:50|4900.5|4899.5|4899.5|4898.5|4900.5|4899.5|4898|4897|2117
1652104740000|2022-05-09 13:59:00|4899|4898|4893.5|4892.5|4899.5|4898.5|4893.5|4892|860
1652104750000|2022-05-09 13:59:10|4894|4892|4894|4893|4895.5|4894.5|4893.5|4891.5|1488
1652104760000|2022-05-09 13:59:20|4893.5|4892.5|4892.5|4891.5|4893.5|4892.5|4891|4890|412
1652104770000|2022-05-09 13:59:30|4893|4892|4892.5|4891.5|4893|4892|4892|4891.5|297
1652104780000|2022-05-09 13:59:40|4892|4892|4894|4893|4895|4893.5|4892|4891.5|360
1652104790000|2022-05-09 13:59:50|4894.5|4892.5|4892.5|4891.5|4894.5|4892.5|4891|4890|1478
1652104800000|2022-05-09 14:00:00|4892|4891|4887|4886|4892|4891.5|4886|4885|2470
1652104810000|2022-05-09 14:00:10|4886.5|4885.5|4883.5|4882.5|4887|4886.5|4883|4882|3919
1652104820000|2022-05-09 14:00:20|4883|4882|4880|4879|4883.5|4882|4880|4879|743
1652104830000|2022-05-09 14:00:30|4879.5|4878.5|4880|4879.5|4880|4879.5|4878|4877|1686
1652104840000|2022-05-09 14:00:40|4880.5|4880|4879.5|4878|4881.5|4880.5|4879.5|4878|683
1652104850000|2022-05-09 14:00:50|4880|4878.5|4879.5|4878.5|4880.5|4880|4879.5|4878|563
1652104860000|2022-05-09 14:01:00|4879|4878|4879|4877.5|4879.5|4878.5|4877.5|4876.5|3462
1652104870000|2022-05-09 14:01:10|4880|4878|4885|4884|4885.5|4884|4878.5|4878|9112
1652104880000|2022-05-09 14:01:20|4884.5|4883.5|4886|4885|4886|4885|4883.5|4883|403
1652104890000|2022-05-09 14:01:30|4886.5|4885.5|4895.5|4894.5|4896|4895|4886.5|4885.5|7880
1652104900000|2022-05-09 14:01:40|4896|4894|4894.5|4893.5|4897|4895.5|4894|4893|2181
1652104910000|2022-05-09 14:01:50|4894|4893|4895|4894|4895.5|4894|4891.5|4890|940
1652104920000|2022-05-09 14:02:00|4895.5|4894.5|4896|4895|4900|4899|4895.5|4894|2856
1652104930000|2022-05-09 14:02:10|4896.5|4895.5|4897.5|4896.5|4898|4897.5|4896.5|4895|342
1652104940000|2022-05-09 14:02:20|4898|4897|4898|4896.5|4898|4897|4895|4894|2472
1652104950000|2022-05-09 14:02:30|4897.5|4896|4894.5|4893|4898|4896.5|4892.5|4891|591
1652104960000|2022-05-09 14:02:40|4894|4893.5|4896|4894.5|4896.5|4895|4893.5|4892.5|1092
1652104970000|2022-05-09 14:02:50|4895.5|4894|4897|4896|4898|4897|4894|4893|2061
1652104980000|2022-05-09 14:03:00|4897.5|4896.5|4898.5|4897|4899.5|4898.5|4897.5|4896|1967
1652104990000|2022-05-09 14:03:10|4898|4897.5|4894|4893|4899|4897.5|4893.5|4893|559
1652105000000|2022-05-09 14:03:20|4893.5|4893.5|4896|4894.5|4896|4895|4893|4892|1161
1652105010000|2022-05-09 14:03:30|4896.5|4895|4897.5|4897|4898.5|4897.5|4896.5|4895|531
1652105020000|2022-05-09 14:03:40|4898|4897.5|4900.5|4899.5|4901.5|4900.5|4897.5|4897|4070
1652105030000|2022-05-09 14:03:50|4901|4900|4902|4901|4904|4902.5|4899.5|4898|1226
1652105040000|2022-05-09 14:04:00|4901.5|4901.5|4904|4902.5|4905|4903.5|4901.5|4901|1916
1652105050000|2022-05-09 14:04:10|4903.5|4902|4902|4901|4904|4903|4902|4901|1485
1652105060000|2022-05-09 14:04:20|4902.5|4900.5|4894.5|4893|4902.5|4901|4894.5|4893|1958
1652105070000|2022-05-09 14:04:30|4894|4892.5|4890|4889|4894.5|4893|4889.5|4889|942
1652105080000|2022-05-09 14:04:40|4889.5|4889.5|4891|4889.5|4892|4891|4889.5|4889|1263
1652105090000|2022-05-09 14:04:50|4890.5|4889|4889.5|4888.5|4890.5|4889|4887.5|4886|4281
1652105100000|2022-05-09 14:05:00|4890|4889|4892.5|4891|4894.5|4894|4889|4888.5|2562
1652105110000|2022-05-09 14:05:10|4893|4891.5|4894.5|4893.5|4895|4894|4891|4890|1268
1652105120000|2022-05-09 14:05:20|4895|4894|4891.5|4890.5|4896.5|4895|4891.5|4890|1074
1652105130000|2022-05-09 14:05:30|4891|4890|4891|4889.5|4892|4891|4889.5|4888.5|506
1652105140000|2022-05-09 14:05:40|4890.5|4890|4891.5|4890.5|4892|4890.5|4890.5|4889.5|36
1652105150000|2022-05-09 14:05:50|4892|4891|4895.5|4894.5|4897.5|4896.5|4892|4891|2803
1652105160000|2022-05-09 14:06:00|4895|4895|4893.5|4892|4897|4896|4893|4892|2348
1652105170000|2022-05-09 14:06:10|4893|4891.5|4890.5|4889.5|4893|4892|4890.5|4889.5|1233
1652105180000|2022-05-09 14:06:20|4891|4890|4890|4889|4891|4890|4889.5|4888.5|1259
1652105190000|2022-05-09 14:06:30|4890.5|4889.5|4889.5|4888.5|4891|4890|4889.5|4888.5|74
1652105200000|2022-05-09 14:06:40|4889|4889|4892|4890.5|4892|4891|4889|4888.5|1075
1652105210000|2022-05-09 14:06:50|4891.5|4890|4889.5|4888.5|4891.5|4890.5|4888.5|4888|1146
1652105220000|2022-05-09 14:07:00|4889|4888|4888|4887|4889.5|4888.5|4887.5|4886.5|1783
1652105230000|2022-05-09 14:07:10|4887.5|4886.5|4884|4883|4887.5|4886.5|4884|4883|1653
1652105240000|2022-05-09 14:07:20|4883.5|4882.5|4886.5|4885.5|4887|4885.5|4883|4882|1700
1652105250000|2022-05-09 14:07:30|4887|4886|4884|4883|4887.5|4887|4883.5|4882.5|1711
1652105260000|2022-05-09 14:07:40|4883.5|4882.5|4883.5|4882.5|4884|4883|4882|4881|2672
1652105270000|2022-05-09 14:07:50|4883|4883|4884.5|4883.5|4884.5|4883.5|4883|4882|499
1652105280000|2022-05-09 14:08:00|4885|4884|4883|4882.5|4885|4884|4883|4882|1330
1652105290000|2022-05-09 14:08:10|4882.5|4882|4884|4883|4884|4883|4882.5|4882|1446
1652105300000|2022-05-09 14:08:20|4884.5|4883.5|4883.5|4883|4886|4884.5|4883.5|4883|2075
1652105310000|2022-05-09 14:08:30|4883|4882.5|4885.5|4884.5|4887|4886|4883|4882|7497
1652105320000|2022-05-09 14:08:40|4885|4884|4883|4882.5|4885.5|4884.5|4883|4882|935
1652105330000|2022-05-09 14:08:50|4883.5|4883|4883.5|4882.5|4884|4883.5|4883.5|4882.5|429
1652105340000|2022-05-09 14:09:00|4884|4883|4886|4885|4886|4885|4883.5|4882.5|830
1652105350000|2022-05-09 14:09:10|4885.5|4884.5|4880.5|4879.5|4886|4885|4880.5|4879.5|1606
1652105360000|2022-05-09 14:09:20|4881|4880|4881|4880|4881.5|4880.5|4880|4879.5|825
1652105370000|2022-05-09 14:09:30|4880.5|4879.5|4880|4879.5|4881|4880.5|4879.5|4878.5|2996
1652105380000|2022-05-09 14:09:40|4880.5|4880|4882|4881|4882.5|4881.5|4880.5|4879.5|2302
1652105390000|2022-05-09 14:09:50|4882.5|4881.5|4882|4881.5|4882.5|4881.5|4881.5|4880.5|6
1652105400000|2022-05-09 14:10:00|4882.5|4882|4890|4889|4890|4889|4882.5|4881.5|7560
1652105410000|2022-05-09 14:10:10|4890.5|4889.5|4895|4894|4896|4895.5|4890.5|4889|3536
1652105420000|2022-05-09 14:10:20|4894.5|4894.5|4896|4895.5|4896|4895.5|4894|4893|485
1652105430000|2022-05-09 14:10:30|4896.5|4895|4898|4896.5|4898.5|4898|4896|4895|5475
1652105440000|2022-05-09 14:10:40|4898.5|4897|4897.5|4896.5|4898.5|4897.5|4897|4896.5|2014
1652105450000|2022-05-09 14:10:50|4897|4897|4898|4897|4898.5|4897.5|4896|4895|554
1652105460000|2022-05-09 14:11:00|4897.5|4896.5|4895|4894|4897.5|4896.5|4894|4893|1351
1652105470000|2022-05-09 14:11:10|4895.5|4894.5|4902.5|4901.5|4903.5|4902.5|4895.5|4894|5047
1652105480000|2022-05-09 14:11:20|4903|4901|4901.5|4900.5|4903|4902|4901.5|4900|1563
1652105490000|2022-05-09 14:11:30|4901|4900|4900|4898.5|4901|4901|4900|4898.5|1204
1652105500000|2022-05-09 14:11:40|4900.5|4899|4897.5|4897|4901|4900|4897.5|4897|395
1652105510000|2022-05-09 14:11:50|4898|4897.5|4901|4899.5|4902|4901|4897.5|4897|1433
1652105520000|2022-05-09 14:12:00|4900.5|4899|4899|4898|4900.5|4899|4898.5|4897|2489
1652105530000|2022-05-09 14:12:10|4898.5|4897.5|4900|4899|4900|4899.5|4897.5|4896.5|1536
1652105540000|2022-05-09 14:12:20|4900.5|4899.5|4899.5|4898.5|4901|4900|4899|4898|1758
1652105550000|2022-05-09 14:12:30|4899|4898|4894.5|4894|4899|4898.5|4894|4893|417
1652105560000|2022-05-09 14:12:40|4895|4894.5|4898|4897|4898|4897|4894.5|4894.5|1996
1652105570000|2022-05-09 14:12:50|4898.5|4897.5|4901|4900|4902|4900.5|4898|4897|756
1652105580000|2022-05-09 14:13:00|4901.5|4899.5|4902.5|4901.5|4902.5|4901.5|4900|4899|1322
1652105590000|2022-05-09 14:13:10|4903|4901|4908|4906.5|4909|4907.5|4903|4901|5807
1652105600000|2022-05-09 14:13:20|4908.5|4907|4908.5|4907.5|4909.5|4908.5|4908|4907|1305
1652105610000|2022-05-09 14:13:30|4908|4907|4905.5|4904|4908.5|4907|4905|4904|770
1652105620000|2022-05-09 14:13:40|4905|4904.5|4905|4903.5|4905.5|4904.5|4902.5|4901.5|1191
1652105630000|2022-05-09 14:13:50|4905.5|4904|4905.5|4904|4907|4905.5|4904|4902.5|368
1652105640000|2022-05-09 14:14:00|4905|4903.5|4903.5|4902.5|4905|4903.5|4903|4902.5|1249
1652105650000|2022-05-09 14:14:10|4904|4903|4903.5|4902.5|4905|4904|4903|4902.5|1053
1652105660000|2022-05-09 14:14:20|4903|4902|4905|4904|4905|4904|4902.5|4901.5|884
1652105670000|2022-05-09 14:14:30|4904.5|4903.5|4905|4903.5|4905|4903.5|4904.5|4903.5|100
1652105680000|2022-05-09 14:14:40|4904.5|4903|4904|4903|4905|4903|4904|4902.5|629
1652105690000|2022-05-09 14:14:50|4903.5|4902.5|4903.5|4902.5|4903.5|4902.5|4903.5|4902.5|496
1652105700000|2022-05-09 14:15:00|4904|4903|4906|4904.5|4906.5|4905|4904|4903|2839
1652105710000|2022-05-09 14:15:10|4906.5|4905|4909|4908|4910.5|4909.5|4906|4904.5|1223
1652105720000|2022-05-09 14:15:20|4908.5|4907.5|4906|4905|4908.5|4907.5|4905.5|4904|12
1652105730000|2022-05-09 14:15:30|4906.5|4904.5|4904.5|4903|4906.5|4904.5|4903|4902.5|1487
1652105740000|2022-05-09 14:15:40|4905|4903.5|4905.5|4904.5|4906.5|4905|4904|4903|473
1652105750000|2022-05-09 14:15:50|4905|4904|4906.5|4905|4907.5|4906|4903.5|4903|1621
1652105760000|2022-05-09 14:16:00|4906|4904.5|4907.5|4906|4907.5|4906.5|4905|4904|676
1652105770000|2022-05-09 14:16:10|4908|4906.5|4909.5|4908|4910.5|4909.5|4908|4906.5|2636
1652105780000|2022-05-09 14:16:20|4910|4908.5|4907|4906|4910.5|4909|4906.5|4905|1357
1652105790000|2022-05-09 14:16:30|4906.5|4906.5|4906.5|4905.5|4907|4906.5|4904.5|4904|1261
1652105800000|2022-05-09 14:16:40|4907|4905|4907|4905.5|4908.5|4907.5|4906.5|4905|540
1652105810000|2022-05-09 14:16:50|4906.5|4905|4908|4906.5|4908.5|4907|4906.5|4905|6
1652105820000|2022-05-09 14:17:00|4908.5|4907|4907.5|4906|4908.5|4907.5|4907|4906|69
1652105830000|2022-05-09 14:17:10|4907|4906.5|4909.5|4908.5|4909.5|4909|4907|4906.5|514
1652105840000|2022-05-09 14:17:20|4910|4909.5|4908.5|4907.5|4910.5|4909.5|4908|4907|1735
1652105850000|2022-05-09 14:17:30|4908|4907|4908|4906.5|4908|4907.5|4906|4905|3932
1652105860000|2022-05-09 14:17:40|4907.5|4907|4907|4906|4908|4907|4906.5|4905.5|177
1652105870000|2022-05-09 14:17:50|4907.5|4906.5|4907|4906|4908.5|4907|4906|4905.5|719
1652105880000|2022-05-09 14:18:00|4906.5|4905.5|4903.5|4903|4906.5|4905.5|4903.5|4902.5|1284
1652105890000|2022-05-09 14:18:10|4903|4902.5|4900.5|4899.5|4903.5|4902.5|4899.5|4898.5|1952
1652105900000|2022-05-09 14:18:20|4900|4900|4899|4898|4900.5|4900|4897.5|4896|474
1652105910000|2022-05-09 14:18:30|4899.5|4898.5|4899|4898.5|4899.5|4899|4899|4898.5|387
1652105920000|2022-05-09 14:18:40|4898.5|4898|4900.5|4900|4901|4900|4898.5|4897.5|704
1652105930000|2022-05-09 14:18:50|4900|4899.5|4899|4897.5|4900|4899.5|4897|4895.5|745
1652105940000|2022-05-09 14:19:00|4898.5|4898|4897|4896|4899|4898|4896.5|4896|1071
1652105950000|2022-05-09 14:19:10|4896.5|4895.5|4896.5|4895.5|4897|4896.5|4896|4895|984
1652105960000|2022-05-09 14:19:20|4896|4895|4899|4897.5|4900|4899|4896|4895|719
1652105970000|2022-05-09 14:19:30|4898.5|4897|4897|4896.5|4899|4897|4893.5|4893|18105
1652105980000|2022-05-09 14:19:40|4896.5|4895.5|4892|4891|4896.5|4896.5|4891|4890|7055
1652105990000|2022-05-09 14:19:50|4892.5|4891.5|4894|4893|4895.5|4894.5|4892.5|4891.5|866
1652106000000|2022-05-09 14:20:00|4893.5|4892.5|4891|4890|4893.5|4892.5|4890.5|4890|1010
1652106010000|2022-05-09 14:20:10|4891.5|4890.5|4892|4891|4892.5|4891.5|4891.5|4890.5|714
1652106020000|2022-05-09 14:20:20|4891.5|4890.5|4886.5|4885|4892|4890.5|4886.5|4885|2138
1652106030000|2022-05-09 14:20:30|4886|4885.5|4889|4888|4889|4888|4886|4885|1082
1652106040000|2022-05-09 14:20:40|4888.5|4887.5|4888|4887|4888.5|4887.5|4885.5|4885|1074
1652106050000|2022-05-09 14:20:50|4887.5|4886.5|4886.5|4885.5|4888.5|4888|4886|4885|1069
1652106060000|2022-05-09 14:21:00|4887|4886|4889.5|4888.5|4891|4889.5|4887|4885.5|909
1652106070000|2022-05-09 14:21:10|4890|4889|4890|4889|4890|4889|4889|4888|206
1652106080000|2022-05-09 14:21:20|4890.5|4889.5|4891.5|4890|4892.5|4891.5|4890.5|4889|612
1652106090000|2022-05-09 14:21:30|4892|4890.5|4889.5|4888|4892|4891|4889|4888|486
1652106100000|2022-05-09 14:21:40|4889|4887.5|4887.5|4886.5|4889|4888|4886.5|4885.5|605
1652106110000|2022-05-09 14:21:50|4888|4887|4889|4887.5|4889|4887.5|4887.5|4886.5|1165
1652106120000|2022-05-09 14:22:00|4889.5|4888|4887|4886|4890|4889|4886.5|4885.5|1300
1652106130000|2022-05-09 14:22:10|4886.5|4885.5|4885|4884|4887|4886|4883.5|4883|710
1652106140000|2022-05-09 14:22:20|4885.5|4884.5|4885|4884|4885.5|4884.5|4884|4883.5|1198
1652106150000|2022-05-09 14:22:30|4884.5|4883.5|4885.5|4884.5|4886|4885.5|4884.5|4883.5|245
1652106160000|2022-05-09 14:22:40|4886|4885|4886.5|4885|4887.5|4886.5|4885.5|4884.5|306
1652106170000|2022-05-09 14:22:50|4886|4885.5|4885.5|4884.5|4887|4886.5|4885.5|4884.5|671
1652106180000|2022-05-09 14:23:00|4886|4885|4886.5|4885.5|4887|4886|4885.5|4884.5|587
1652106190000|2022-05-09 14:23:10|4886|4886|4887|4885.5|4887|4886|4885.5|4884.5|525
1652106200000|2022-05-09 14:23:20|4886.5|4886|4884.5|4883.5|4887|4886.5|4884|4883|1005
1652106210000|2022-05-09 14:23:30|4885|4884|4887|4886|4887.5|4886.5|4885|4883.5|599
1652106220000|2022-05-09 14:23:40|4887.5|4886.5|4888|4887|4888|4887.5|4887|4886.5|474
1652106230000|2022-05-09 14:23:50|4887.5|4886.5|4888|4886.5|4888|4887|4886.5|4885.5|1052
1652106240000|2022-05-09 14:24:00|4887.5|4886|4887|4886|4887.5|4886|4886|4885|562
1652106250000|2022-05-09 14:24:10|4886.5|4885.5|4887|4886|4887|4886.5|4885.5|4884.5|825
1652106260000|2022-05-09 14:24:20|4886.5|4885.5|4887|4886|4887|4886|4886.5|4885.5|841
1652106270000|2022-05-09 14:24:30|4886.5|4885.5|4885|4884|4887|4886.5|4885|4884|826
1652106280000|2022-05-09 14:24:40|4884.5|4883.5|4882.5|4881.5|4884.5|4884|4882.5|4881.5|1504
1652106290000|2022-05-09 14:24:50|4883|4882|4881.5|4880.5|4883|4882|4881.5|4880.5|888
1652106300000|2022-05-09 14:25:00|4881|4880|4884|4883|4884.5|4883.5|4881|4880|1242
1652106310000|2022-05-09 14:25:10|4884.5|4882.5|4882|4881|4884.5|4883|4881.5|4880.5|444
1652106320000|2022-05-09 14:25:20|4882.5|4880.5|4880.5|4880|4883|4882|4880.5|4880|40
1652106330000|2022-05-09 14:25:30|4881|4879.5|4879.5|4878.5|4881|4880.5|4879.5|4878.5|3211
1652106340000|2022-05-09 14:25:40|4880|4879|4880|4878.5|4880|4879.5|4879.5|4878.5|282
1652106350000|2022-05-09 14:25:50|4879.5|4878|4881|4880|4881|4880|4878.5|4878|2192
1652106360000|2022-05-09 14:26:00|4880.5|4879.5|4882.5|4881.5|4883|4882|4880.5|4879.5|599
1652106370000|2022-05-09 14:26:10|4883|4882|4883.5|4882.5|4884|4883|4883|4881.5|41
1652106380000|2022-05-09 14:26:20|4884|4883|4884.5|4883.5|4885|4884|4884|4883|1602
1652106390000|2022-05-09 14:26:30|4885|4883|4883|4882.5|4885|4883.5|4883|4882.5|492
1652106400000|2022-05-09 14:26:40|4882.5|4882|4880.5|4879.5|4883.5|4882.5|4880|4879|2467
1652106410000|2022-05-09 14:26:50|4880|4879|4882|4881|4882|4881|4879|4878|615
1652106420000|2022-05-09 14:27:00|4881.5|4880.5|4879.5|4878.5|4882|4880.5|4879.5|4878.5|336
1652106430000|2022-05-09 14:27:10|4879|4878|4879|4878|4880|4879|4878.5|4878|385
1652106440000|2022-05-09 14:27:20|4878|4877.5|4879.5|4878.5|4880|4879|4878|4877|1239
1652106450000|2022-05-09 14:27:30|4879|4877.5|4875|4874|4879|4878|4874.5|4873.5|12111
1652106460000|2022-05-09 14:27:40|4874.5|4873.5|4876|4875|4876.5|4875|4874|4873.5|661
1652106470000|2022-05-09 14:27:50|4875.5|4874.5|4874.5|4874|4876|4874.5|4874.5|4874|533
1652106480000|2022-05-09 14:28:00|4875|4874.5|4874.5|4873.5|4875|4874.5|4874|4873.5|562
1652106490000|2022-05-09 14:28:10|4875|4874|4875|4874|4875|4874|4874.5|4874|91
1652106500000|2022-05-09 14:28:20|4874.5|4874.5|4875|4874.5|4875.5|4874.5|4874.5|4874|1160
1652106510000|2022-05-09 14:28:30|4875.5|4874|4875|4874|4875.5|4874.5|4874.5|4873.5|955
1652106520000|2022-05-09 14:28:40|4874.5|4873.5|4875|4874|4875|4874|4874.5|4873.5|445
1652106530000|2022-05-09 14:28:50|4874.5|4873.5|4874|4873|4875|4874|4873.5|4873|953
1652106540000|2022-05-09 14:29:00|4873.5|4873.5|4872.5|4872|4874.5|4873.5|4872.5|4872|1975
1652106550000|2022-05-09 14:29:10|4872|4871.5|4870.5|4870|4872|4871.5|4870.5|4870|1205
1652106560000|2022-05-09 14:29:20|4871|4870.5|4867.5|4867|4872|4871|4867.5|4867|4248
1652106570000|2022-05-09 14:29:30|4867|4866.5|4867|4865.5|4867|4867|4865.5|4865|1259
1652106580000|2022-05-09 14:29:40|4866.5|4865|4865.5|4864.5|4866.5|4865.5|4864.5|4864|1390
1652106590000|2022-05-09 14:29:50|4866|4865|4866.5|4865.5|4868|4867|4866|4865|1432
1652106600000|2022-05-09 14:30:00|4866|4865|4864|4862.5|4866|4865.5|4864|4862.5|3357
1652106610000|2022-05-09 14:30:10|4863.5|4863|4862.5|4862|4864|4863|4862.5|4862|575
1652106620000|2022-05-09 14:30:20|4862|4861.5|4862.5|4861.5|4862.5|4861.5|4861.5|4860.5|1160
1652106630000|2022-05-09 14:30:30|4863|4862|4864|4863|4864.5|4863.5|4862|4861|1773
1652106640000|2022-05-09 14:30:40|4863.5|4862.5|4864|4863|4864|4863|4863|4862|666
1652106650000|2022-05-09 14:30:50|4864.5|4863.5|4864.5|4864|4866|4864.5|4864|4863|685
1652106660000|2022-05-09 14:31:00|4865|4864.5|4868|4867|4868|4867|4865|4864.5|759
1652106670000|2022-05-09 14:31:10|4868.5|4867.5|4870.5|4869.5|4870.5|4869.5|4868.5|4867.5|375
1652106680000|2022-05-09 14:31:20|4871|4870|4869.5|4868.5|4871|4870|4869.5|4868.5|937
1652106690000|2022-05-09 14:31:30|4869|4867.5|4866|4865|4869|4867.5|4866|4865|1121
1652106700000|2022-05-09 14:31:40|4865.5|4864.5|4867.5|4866|4867.5|4866.5|4864.5|4863.5|1413
1652106710000|2022-05-09 14:31:50|4867|4866.5|4864|4863|4867|4866.5|4863|4862|6766
1652106720000|2022-05-09 14:32:00|4863.5|4863.5|4866.5|4865|4866.5|4865.5|4863.5|4863|643
1652106730000|2022-05-09 14:32:10|4866|4865.5|4866.5|4865.5|4866.5|4865.5|4866|4865|35
1652106740000|2022-05-09 14:32:20|4866|4865|4866.5|4865.5|4866.5|4865.5|4866|4865|648
1652106750000|2022-05-09 14:32:30|4867|4866|4869.5|4868.5|4870|4869|4867|4866|432
1652106760000|2022-05-09 14:32:40|4869|4868|4866.5|4865.5|4869|4868|4866|4865.5|740
1652106770000|2022-05-09 14:32:50|4866|4865|4866|4865|4866.5|4865.5|4866|4865|177
1652106780000|2022-05-09 14:33:00|4865.5|4864.5|4865|4864|4865.5|4864.5|4863|4862|4437
1652106790000|2022-05-09 14:33:10|4864.5|4863.5|4864.5|4863.5|4865|4864|4863.5|4862|518
1652106800000|2022-05-09 14:33:20|4864|4863|4864|4863.5|4865|4864|4864|4863|231
1652106810000|2022-05-09 14:33:30|4864.5|4864|4863|4862|4865|4864.5|4862.5|4862|973
1652106820000|2022-05-09 14:33:40|4862.5|4862.5|4862.5|4861.5|4863|4862.5|4862|4861|264
1652106830000|2022-05-09 14:33:50|4863|4861|4862.5|4861.5|4863|4862|4862.5|4861|120
1652106840000|2022-05-09 14:34:00|4862|4860.5|4862.5|4861.5|4863|4862|4861.5|4860.5|768
1652106850000|2022-05-09 14:34:10|4863|4862|4863|4862|4863|4862|4862.5|4862|102
1652106860000|2022-05-09 14:34:20|4863.5|4862.5|4864.5|4863.5|4864.5|4863.5|4863.5|4862|255
1652106870000|2022-05-09 14:34:30|4865|4864|4870|4869|4870.5|4869.5|4865|4864|6236
1652106880000|2022-05-09 14:34:40|4869.5|4869.5|4873|4872|4873.5|4872.5|4869.5|4869.5|623
1652106890000|2022-05-09 14:34:50|4873.5|4872.5|4871.5|4870.5|4873.5|4872.5|4870.5|4869.5|2559
1652106900000|2022-05-09 14:35:00|4871|4870|4873|4872|4873|4872|4871|4870|488
1652106910000|2022-05-09 14:35:10|4872.5|4871.5|4870.5|4869|4872.5|4872|4869.5|4868.5|1283
1652106920000|2022-05-09 14:35:20|4871|4869.5|4870.5|4869.5|4871|4870|4870|4869|656
1652106930000|2022-05-09 14:35:30|4870|4870|4871|4870|4871|4870.5|4870|4869.5|153
1652106940000|2022-05-09 14:35:40|4870.5|4870.5|4870.5|4869.5|4871|4870.5|4870|4869|791
1652106950000|2022-05-09 14:35:50|4870|4869|4867|4866|4870.5|4869.5|4867|4866|2396
1652106960000|2022-05-09 14:36:00|4866.5|4865.5|4865.5|4865|4867|4866|4864.5|4863|1926
1652106970000|2022-05-09 14:36:10|4866|4865.5|4866|4865|4867|4866|4866|4864.5|5350
1652106980000|2022-05-09 14:36:20|4865.5|4864.5|4865.5|4864|4865.5|4864.5|4864|4863|357
1652106990000|2022-05-09 14:36:30|4866|4864.5|4865.5|4864|4866.5|4865.5|4865|4864|1604
1652107000000|2022-05-09 14:36:40|4866|4864.5|4865|4864.5|4867|4866|4865|4864|1541
1652107010000|2022-05-09 14:36:50|4865.5|4864|4862|4861|4865.5|4864|4862|4861|675
1652107020000|2022-05-09 14:37:00|4861.5|4861.5|4862.5|4862|4862.5|4862|4861.5|4860.5|538
1652107030000|2022-05-09 14:37:10|4862|4861.5|4861.5|4860.5|4862|4862|4861.5|4860|328
1652107040000|2022-05-09 14:37:20|4861|4860|4861|4860|4861|4860.5|4860.5|4860|1693
1652107050000|2022-05-09 14:37:30|4861.5|4860.5|4860|4859|4861.5|4861|4860|4859|2128
1652107060000|2022-05-09 14:37:40|4859.5|4859.5|4860|4859|4860.5|4860|4859.5|4859|235
1652107070000|2022-05-09 14:37:50|4859.5|4859.5|4860|4859|4860|4859.5|4859.5|4859|290
1652107080000|2022-05-09 14:38:00|4859.5|4858.5|4859.5|4858.5|4859.5|4859|4859|4858|707
1652107090000|2022-05-09 14:38:10|4859|4858|4858.5|4858|4859.5|4858|4857.5|4857|1174
1652107100000|2022-05-09 14:38:20|4858|4857.5|4855.5|4854.5|4858.5|4858|4855.5|4854.5|2359
1652107110000|2022-05-09 14:38:30|4856|4855|4857|4856|4857.5|4857|4855.5|4854.5|2965
1652107120000|2022-05-09 14:38:40|4857.5|4856.5|4857|4856|4858|4857|4856.5|4855.5|1653
1652107130000|2022-05-09 14:38:50|4856.5|4856.5|4857|4856.5|4857.5|4856.5|4856.5|4855.5|616
1652107140000|2022-05-09 14:39:00|4857.5|4856|4856.5|4855.5|4857.5|4857|4856.5|4855.5|725
1652107150000|2022-05-09 14:39:10|4856|4856|4853.5|4852.5|4856.5|4856|4853.5|4852|2125
1652107160000|2022-05-09 14:39:20|4853|4852|4852.5|4851.5|4853.5|4852.5|4852|4851|1911
1652107170000|2022-05-09 14:39:30|4852|4851|4850|4849.5|4852.5|4851|4849|4848|12806
1652107180000|2022-05-09 14:39:40|4850.5|4850|4850|4849.5|4851|4850.5|4849|4848|2036
1652107190000|2022-05-09 14:39:50|4850.5|4850|4850|4849|4851|4850.5|4849|4848|867
1652107200000|2022-05-09 14:40:00|4849.5|4849.5|4848.5|4848|4851|4850|4848|4847|833
1652107210000|2022-05-09 14:40:10|4849|4847.5|4850|4849|4850|4849.5|4849|4847.5|2008
1652107220000|2022-05-09 14:40:20|4850.5|4849.5|4851.5|4850.5|4852|4851|4850.5|4849.5|1200
1652107230000|2022-05-09 14:40:30|4852|4851|4852|4851|4853|4852|4850.5|4849.5|2416
1652107240000|2022-05-09 14:40:40|4851.5|4850.5|4850|4849.5|4851.5|4850.5|4850|4849|220
1652107250000|2022-05-09 14:40:50|4850.5|4850|4850|4849|4851|4850|4849.5|4848|1854
1652107260000|2022-05-09 14:41:00|4850.5|4849.5|4849.5|4848.5|4851.5|4850.5|4848|4847|3076
1652107270000|2022-05-09 14:41:10|4849|4849|4850.5|4849.5|4850.5|4850|4849|4848.5|1257
1652107280000|2022-05-09 14:41:20|4851|4850|4852|4851|4853|4852|4850.5|4849.5|2508
1652107290000|2022-05-09 14:41:30|4851.5|4850.5|4852|4851|4852|4851|4851|4850|2432
1652107300000|2022-05-09 14:41:40|4852.5|4851.5|4852.5|4851|4853|4852|4852|4851|1272
1652107310000|2022-05-09 14:41:50|4852|4850.5|4850|4849|4852.5|4851.5|4849.5|4848.5|541
1652107320000|2022-05-09 14:42:00|4850.5|4848.5|4851.5|4851|4852|4851.5|4850.5|4848.5|2260
1652107330000|2022-05-09 14:42:10|4851|4850.5|4853|4852.5|4853|4852.5|4851|4850|5070
1652107340000|2022-05-09 14:42:20|4852.5|4852|4856|4855|4857.5|4856|4852.5|4852|2258
1652107350000|2022-05-09 14:42:30|4855.5|4854.5|4854|4853|4855.5|4855|4853|4852|2217
1652107360000|2022-05-09 14:42:40|4854.5|4853.5|4856|4855|4856|4855|4854|4853|874
1652107370000|2022-05-09 14:42:50|4855.5|4854.5|4852.5|4851.5|4856|4854.5|4852.5|4851.5|646
1652107380000|2022-05-09 14:43:00|4852|4852|4855|4854.5|4856|4855|4852|4851.5|1073
1652107390000|2022-05-09 14:43:10|4854.5|4854|4852.5|4851.5|4855|4854|4852.5|4851.5|1238
1652107400000|2022-05-09 14:43:20|4852|4851|4851|4850|4852.5|4851|4851|4850|300
1652107410000|2022-05-09 14:43:30|4850.5|4850.5|4849|4848.5|4850.5|4850.5|4849|4848.5|2785
1652107420000|2022-05-09 14:43:40|4848.5|4848|4849|4848|4850|4849.5|4848|4847|1001
1652107430000|2022-05-09 14:43:50|4848.5|4847.5|4848.5|4847.5|4849|4848|4846.5|4846|2777
1652107440000|2022-05-09 14:44:00|4848|4847|4847.5|4846.5|4848|4847|4846.5|4846|403
1652107450000|2022-05-09 14:44:10|4848|4847|4846.5|4846|4848|4847|4846.5|4845|4712
1652107460000|2022-05-09 14:44:20|4846|4845|4846.5|4845.5|4847|4846|4845.5|4845|2874
1652107470000|2022-05-09 14:44:30|4846|4846|4848|4847.5|4848|4847.5|4846|4846|510
1652107480000|2022-05-09 14:44:40|4848.5|4848|4848|4847|4849.5|4848|4846.5|4845.5|1659
1652107490000|2022-05-09 14:44:50|4847.5|4846.5|4847|4846|4849|4847|4845|4844|12710
1652107500000|2022-05-09 14:45:00|4847.5|4846.5|4850.5|4849.5|4852.5|4851.5|4847.5|4846.5|766
1652107510000|2022-05-09 14:45:10|4851|4849|4849.5|4848.5|4851|4850|4848.5|4847|135
1652107520000|2022-05-09 14:45:20|4850|4849|4850.5|4849.5|4851|4850|4849|4848.5|572
1652107530000|2022-05-09 14:45:30|4851|4850|4852.5|4851.5|4854|4852.5|4851|4849.5|347
1652107540000|2022-05-09 14:45:40|4852|4851|4852.5|4851.5|4852.5|4851.5|4850.5|4849.5|876
1652107550000|2022-05-09 14:45:50|4853|4852|4856|4855|4856.5|4855.5|4852.5|4851.5|545
1652107560000|2022-05-09 14:46:00|4856.5|4855.5|4856|4855|4857|4856|4854.5|4853.5|4255
1652107570000|2022-05-09 14:46:10|4856.5|4854.5|4858|4856.5|4858.5|4857.5|4856.5|4854.5|1330
1652107580000|2022-05-09 14:46:20|4858.5|4857|4859|4858|4859.5|4858|4857.5|4856.5|2890
1652107590000|2022-05-09 14:46:30|4858.5|4858.5|4860|4859.5|4860.5|4859.5|4858.5|4857.5|1524
1652107600000|2022-05-09 14:46:40|4860.5|4859|4858|4857|4860.5|4859|4857.5|4857|1113
1652107610000|2022-05-09 14:46:50|4858.5|4857.5|4858.5|4858|4861|4860|4858|4857|1870
1652107620000|2022-05-09 14:47:00|4858|4857|4857.5|4856.5|4858.5|4858|4857|4856|4384
1652107630000|2022-05-09 14:47:10|4858|4857|4857.5|4856.5|4859|4858|4857|4856.5|3689
1652107640000|2022-05-09 14:47:20|4858|4857|4857.5|4856.5|4858|4857|4857|4855.5|1451
1652107650000|2022-05-09 14:47:30|4858|4857|4859|4858|4859|4858|4857|4856.5|2417
1652107660000|2022-05-09 14:47:40|4859.5|4858.5|4861|4860.5|4861|4860.5|4858.5|4858.5|1813
1652107670000|2022-05-09 14:47:50|4861.5|4861|4862.5|4861.5|4864|4863|4861|4860|3168
1652107680000|2022-05-09 14:48:00|4862|4861|4862.5|4861.5|4863|4861.5|4861|4860|1827
1652107690000|2022-05-09 14:48:10|4863|4862|4861|4860.5|4863|4862|4860.5|4860|606
1652107700000|2022-05-09 14:48:20|4861.5|4860|4861|4860|4861.5|4860|4860.5|4860|688
1652107710000|2022-05-09 14:48:30|4861.5|4860.5|4862.5|4861.5|4862.5|4861.5|4861|4860|1435
1652107720000|2022-05-09 14:48:40|4862|4860.5|4861|4860|4862|4861|4861|4860|718
1652107730000|2022-05-09 14:48:50|4861.5|4860.5|4860.5|4860|4862.5|4861.5|4860.5|4860|866
1652107740000|2022-05-09 14:49:00|4861|4860.5|4864|4863|4864|4863|4860.5|4860.5|2458
1652107750000|2022-05-09 14:49:10|4864.5|4863.5|4864|4863|4864.5|4864|4863.5|4862.5|2590
1652107760000|2022-05-09 14:49:20|4863.5|4862.5|4866|4865|4866.5|4866|4863.5|4862.5|2103
1652107770000|2022-05-09 14:49:30|4865.5|4864.5|4863.5|4862|4866.5|4866|4863|4862|383
1652107780000|2022-05-09 14:49:40|4863|4861.5|4862.5|4862|4863|4862|4861|4860|392
1652107790000|2022-05-09 14:49:50|4863|4862.5|4861.5|4860.5|4863.5|4862.5|4861.5|4860|1263
1652107800000|2022-05-09 14:50:00|4862|4861|4862.5|4861.5|4863|4862|4862|4860|737
1652107810000|2022-05-09 14:50:10|4862|4861|4863|4862|4863|4862|4861.5|4860.5|1352
1652107820000|2022-05-09 14:50:20|4862.5|4862.5|4862|4861|4863.5|4862.5|4862|4861|1288
1652107830000|2022-05-09 14:50:30|4862.5|4861.5|4859|4858|4863|4861.5|4858.5|4858|928
1652107840000|2022-05-09 14:50:40|4858.5|4857.5|4858.5|4857.5|4859|4858.5|4858|4857.5|292
1652107850000|2022-05-09 14:50:50|4859|4858|4858.5|4857.5|4859|4858|4858.5|4857.5|41
1652107860000|2022-05-09 14:51:00|4858|4857|4859|4857.5|4859|4858|4857|4856.5|1485
1652107870000|2022-05-09 14:51:10|4858.5|4858|4859|4858|4859|4858.5|4858.5|4857.5|266
1652107880000|2022-05-09 14:51:20|4858.5|4857.5|4855.5|4854.5|4859|4857.5|4855|4854|7655
1652107890000|2022-05-09 14:51:30|4855|4854|4852.5|4851.5|4855|4854|4851|4850|6751
1652107900000|2022-05-09 14:51:40|4854.5|4852|4854|4853.5|4856.5|4856|4854|4852|15558
1652107910000|2022-05-09 14:51:50|4853.5|4852.5|4852.5|4851.5|4854|4853.5|4852|4851|1052
1652107920000|2022-05-09 14:52:00|4852|4852|4853.5|4852|4854|4853.5|4852|4851|1939
1652107930000|2022-05-09 14:52:10|4854|4852.5|4854|4853|4854|4853.5|4853.5|4852.5|5018
1652107940000|2022-05-09 14:52:20|4854.5|4853.5|4853.5|4852|4855|4854.5|4852.5|4852|4675
1652107950000|2022-05-09 14:52:30|4853|4852.5|4851.5|4851|4854|4853|4851.5|4851|1420
1652107960000|2022-05-09 14:52:40|4852|4851.5|4853.5|4852.5|4853.5|4852.5|4852|4851.5|739
1652107970000|2022-05-09 14:52:50|4854|4853|4853|4852|4856|4855|4853|4852|2465
1652107980000|2022-05-09 14:53:00|4852.5|4851.5|4852.5|4851.5|4852.5|4851.5|4851.5|4850.5|1138
1652107990000|2022-05-09 14:53:10|4852|4851|4851|4850|4852.5|4851.5|4850.5|4850|1400
1652108000000|2022-05-09 14:53:20|4850.5|4849.5|4849|4848|4851|4849.5|4849|4848|668
1652108010000|2022-05-09 14:53:30|4849.5|4848.5|4849.5|4848.5|4850.5|4850|4849.5|4848|1322
1652108020000|2022-05-09 14:53:40|4849|4848|4849|4848|4849.5|4848.5|4848.5|4848|1456
1652108030000|2022-05-09 14:53:50|4848.5|4848.5|4846.5|4845.5|4848.5|4848.5|4846.5|4845.5|1426
1652108040000|2022-05-09 14:54:00|4847|4846|4847.5|4847|4848|4847.5|4845.5|4844.5|7488
1652108050000|2022-05-09 14:54:10|4848|4847.5|4848.5|4847.5|4848.5|4848|4848|4847.5|2129
1652108060000|2022-05-09 14:54:20|4848|4847|4848.5|4847.5|4848.5|4848|4848|4847|880
1652108070000|2022-05-09 14:54:30|4848|4847|4848|4847.5|4848|4847.5|4846|4845|1279
1652108080000|2022-05-09 14:54:40|4848.5|4848|4848|4847.5|4848.5|4848|4848|4847.5|546
1652108090000|2022-05-09 14:54:50|4847.5|4847|4846|4845|4847.5|4847|4843.5|4842.5|12005
1652108100000|2022-05-09 14:55:00|4845.5|4845.5|4844.5|4843.5|4846.5|4845.5|4844.5|4843.5|3734
1652108110000|2022-05-09 14:55:10|4845|4844|4846|4845|4846.5|4846|4845|4843.5|856
1652108120000|2022-05-09 14:55:20|4846.5|4845.5|4848.5|4848|4850|4848.5|4846.5|4845|2005
1652108130000|2022-05-09 14:55:30|4848|4847.5|4848|4847|4849|4848.5|4848|4846.5|791
1652108140000|2022-05-09 14:55:40|4848.5|4846.5|4847|4846|4849|4848|4847|4846|423
1652108150000|2022-05-09 14:55:50|4846.5|4845.5|4843.5|4843|4846.5|4845.5|4843.5|4842.5|1017
1652108160000|2022-05-09 14:56:00|4843|4842.5|4843.5|4842.5|4843.5|4843|4843|4842|393
1652108170000|2022-05-09 14:56:10|4842.5|4842|4841|4840.5|4843.5|4842.5|4840.5|4840|4422
1652108180000|2022-05-09 14:56:20|4841.5|4841|4843.5|4842|4845|4844|4841.5|4841|2819
1652108190000|2022-05-09 14:56:30|4844|4842.5|4845|4844.5|4845.5|4844.5|4843.5|4842|4502
1652108200000|2022-05-09 14:56:40|4845.5|4844|4850|4849|4851.5|4850.5|4845.5|4844|4111
1652108210000|2022-05-09 14:56:50|4849.5|4848.5|4850|4849|4850.5|4849.5|4848.5|4847.5|1324
1652108220000|2022-05-09 14:57:00|4849.5|4848.5|4851|4850|4852.5|4851.5|4849|4848.5|4172
1652108230000|2022-05-09 14:57:10|4850.5|4849.5|4846|4844.5|4851|4850|4846|4844.5|1675
1652108240000|2022-05-09 14:57:20|4845.5|4845|4845|4844.5|4846.5|4845.5|4844.5|4844|650
1652108250000|2022-05-09 14:57:30|4844.5|4844|4844.5|4844|4845|4844|4843.5|4842.5|1281
1652108260000|2022-05-09 14:57:40|4845.5|4843.5|4848.5|4847.5|4849|4847.5|4845|4843.5|3557
1652108270000|2022-05-09 14:57:50|4848|4847|4846.5|4845.5|4848.5|4847|4846|4845|1168
1652108280000|2022-05-09 14:58:00|4847|4846|4849|4848|4849.5|4848|4847|4846|1568
1652108290000|2022-05-09 14:58:10|4849.5|4848.5|4847.5|4847|4850|4848.5|4846.5|4845.5|1380
1652108300000|2022-05-09 14:58:20|4847|4846.5|4846|4845.5|4847.5|4846.5|4846|4845.5|260
1652108310000|2022-05-09 14:58:30|4846.5|4846|4845.5|4844.5|4847|4846|4843|4842|7708
1652108320000|2022-05-09 14:58:40|4845|4845|4844.5|4843.5|4845.5|4845|4843|4842|6582
1652108330000|2022-05-09 14:58:50|4845|4844|4845|4844.5|4846|4845|4844.5|4843.5|2131
1652108340000|2022-05-09 14:59:00|4845.5|4844|4845.5|4844.5|4846.5|4845.5|4844|4843|4434
1652108350000|2022-05-09 14:59:10|4845|4844|4843|4842|4846.5|4845.5|4843|4842|6417
1652108360000|2022-05-09 14:59:20|4843.5|4842.5|4845.5|4845|4845.5|4845|4843|4842|9406
1652108370000|2022-05-09 14:59:30|4845|4844.5|4845|4844|4847.5|4846|4845|4844|1383
1652108380000|2022-05-09 14:59:40|4844.5|4843.5|4845|4844|4845.5|4845|4843.5|4842.5|5192
1652108390000|2022-05-09 14:59:50|4844.5|4843.5|4845|4844|4845.5|4845|4844|4843|4169
1652108400000|2022-05-09 15:00:00|4844.5|4843.5|4846|4845.5|4846.5|4846|4843|4842.5|3765
1652108410000|2022-05-09 15:00:10|4845.5|4844.5|4843|4842|4845.5|4844.5|4842.5|4842|3584
1652108420000|2022-05-09 15:00:20|4843.5|4842.5|4843|4842.5|4844.5|4844|4843|4842.5|2668
1652108430000|2022-05-09 15:00:30|4843.5|4843|4846.5|4845.5|4848|4847.5|4843|4843|2701
1652108440000|2022-05-09 15:00:40|4847|4846|4846.5|4846|4847|4846.5|4846|4845|2158
1652108450000|2022-05-09 15:00:50|4846|4845.5|4847.5|4846.5|4847.5|4846.5|4845.5|4844.5|4704
1652108460000|2022-05-09 15:01:00|4847|4847|4845.5|4845|4850.5|4849|4845.5|4844.5|10903
1652108470000|2022-05-09 15:01:10|4845|4844.5|4845.5|4844.5|4845.5|4845|4844|4843|4792
1652108480000|2022-05-09 15:01:20|4845|4845|4846.5|4845.5|4847.5|4846|4845|4845|3815
1652108490000|2022-05-09 15:01:30|4846|4845|4848.5|4847.5|4849.5|4848.5|4845.5|4844.5|3462
1652108500000|2022-05-09 15:01:40|4849|4848|4845.5|4845|4849|4848.5|4844.5|4844|2069
1652108510000|2022-05-09 15:01:50|4845|4844.5|4845|4844|4845.5|4844.5|4843.5|4842.5|2350
1652108520000|2022-05-09 15:02:00|4844.5|4844.5|4844.5|4844|4845.5|4844.5|4844.5|4844|2747
1652108530000|2022-05-09 15:02:10|4844|4843.5|4843.5|4843|4844|4843.5|4842|4841.5|1697
1652108540000|2022-05-09 15:02:20|4843|4842.5|4842.5|4842|4843|4842.5|4842|4841.5|1456
1652108550000|2022-05-09 15:02:30|4842|4841.5|4841|4840.5|4843.5|4842.5|4840.5|4840|7373
1652108560000|2022-05-09 15:02:40|4841.5|4840|4841|4840.5|4842|4841.5|4841|4840|2188
1652108570000|2022-05-09 15:02:50|4840.5|4840|4840.5|4840|4841|4840.5|4840.5|4839|3664
1652108580000|2022-05-09 15:03:00|4840|4839.5|4838.5|4838|4840|4840|4838.5|4838|4453
1652108590000|2022-05-09 15:03:10|4838|4837.5|4838.5|4837.5|4838.5|4838|4837.5|4837|1180
1652108600000|2022-05-09 15:03:20|4838|4838|4838|4837|4838.5|4838|4837|4836.5|978
1652108610000|2022-05-09 15:03:30|4838.5|4837.5|4841|4840|4842|4841.5|4838.5|4837|6213
1652108620000|2022-05-09 15:03:40|4840.5|4840.5|4843.5|4842.5|4843.5|4843|4840.5|4840.5|2969
1652108630000|2022-05-09 15:03:50|4843|4842|4843|4842.5|4843|4842.5|4841.5|4841|559
1652108640000|2022-05-09 15:04:00|4844|4843|4844|4843.5|4846.5|4845|4843.5|4842.5|2633
1652108650000|2022-05-09 15:04:10|4844.5|4843|4845.5|4844.5|4846|4845.5|4844.5|4843|1262
1652108660000|2022-05-09 15:04:20|4845|4845|4846.5|4845.5|4849.5|4848.5|4845|4844|3541
1652108670000|2022-05-09 15:04:30|4846|4846|4846.5|4846|4848|4846.5|4845.5|4844.5|2749
1652108680000|2022-05-09 15:04:40|4846|4845.5|4848|4847|4848.5|4847.5|4845|4844.5|4861
1652108690000|2022-05-09 15:04:50|4847.5|4846.5|4846.5|4845.5|4848|4847|4846|4845|2708
1652108700000|2022-05-09 15:05:00|4846|4845|4840.5|4839.5|4846|4845|4840|4839|2800
1652108710000|2022-05-09 15:05:10|4840|4839|4838|4837.5|4840.5|4839.5|4837.5|4836.5|1136
1652108720000|2022-05-09 15:05:20|4838.5|4837|4837.5|4836.5|4839.5|4838.5|4837|4836|6934
1652108730000|2022-05-09 15:05:30|4837|4837|4838|4837|4838|4837|4835|4834|1631
1652108740000|2022-05-09 15:05:40|4837.5|4837.5|4837.5|4836.5|4838.5|4838|4836|4835|2633
1652108750000|2022-05-09 15:05:50|4838|4837|4836|4835|4838.5|4837.5|4836|4835|716
1652108760000|2022-05-09 15:06:00|4835.5|4835.5|4835.5|4834|4837.5|4837|4835|4834|2039
1652108770000|2022-05-09 15:06:10|4835|4834.5|4837|4836|4837.5|4836.5|4834.5|4834|2551
1652108780000|2022-05-09 15:06:20|4837.5|4836.5|4840.5|4839|4842|4840.5|4837|4836|3158
1652108790000|2022-05-09 15:06:30|4840|4839.5|4838.5|4837|4841|4840|4838|4837|1495
1652108800000|2022-05-09 15:06:40|4839|4837.5|4837|4836|4839|4838|4836.5|4836|3079
1652108810000|2022-05-09 15:06:50|4837.5|4836.5|4837.5|4836.5|4839|4837.5|4837|4836|2441
1652108820000|2022-05-09 15:07:00|4838|4837|4838.5|4837.5|4838.5|4838|4836.5|4835.5|3140
1652108830000|2022-05-09 15:07:10|4839|4838|4838.5|4837.5|4840.5|4839|4837|4836|2774
1652108840000|2022-05-09 15:07:20|4838|4837|4838.5|4837|4838.5|4837.5|4837|4836|1993
1652108850000|2022-05-09 15:07:30|4839|4837.5|4836.5|4835|4839|4838|4836|4835|1290
1652108860000|2022-05-09 15:07:40|4836|4834.5|4834|4833.5|4836|4835|4834|4833|4793
1652108870000|2022-05-09 15:07:50|4834.5|4833|4833|4832|4835|4834.5|4832.5|4832|2918
1652108880000|2022-05-09 15:08:00|4832.5|4832.5|4831.5|4830.5|4832.5|4832.5|4831|4830.5|2405
1652108890000|2022-05-09 15:08:10|4831|4830|4831|4830|4832|4831.5|4831|4829.5|2742
1652108900000|2022-05-09 15:08:20|4832|4830.5|4832.5|4831.5|4832.5|4832|4831.5|4830.5|3238
1652108910000|2022-05-09 15:08:30|4833|4832|4834|4833.5|4834|4833.5|4831.5|4830.5|2126
1652108920000|2022-05-09 15:08:40|4833.5|4833|4834.5|4833.5|4834.5|4834|4832.5|4831.5|5509
1652108930000|2022-05-09 15:08:50|4835|4834|4836|4835|4836.5|4835.5|4835|4833.5|848
1652108940000|2022-05-09 15:09:00|4835.5|4834.5|4837.5|4836.5|4838|4837|4835|4834|1992
1652108950000|2022-05-09 15:09:10|4838|4837|4840|4839|4840|4839|4837.5|4836.5|3409
1652108960000|2022-05-09 15:09:20|4839.5|4838.5|4837.5|4836.5|4839.5|4838.5|4837|4836.5|8081
1652108970000|2022-05-09 15:09:30|4838|4837|4841.5|4840.5|4843|4842|4837.5|4836.5|3407
1652108980000|2022-05-09 15:09:40|4841|4840|4844|4843|4844|4843|4839.5|4839|8375
1652108990000|2022-05-09 15:09:50|4844.5|4843.5|4842|4841|4846|4844.5|4840.5|4840|17650
1652109000000|2022-05-09 15:10:00|4841.5|4840.5|4843|4842.5|4843|4842.5|4841|4840.5|1681
1652109010000|2022-05-09 15:10:10|4842.5|4842|4843.5|4842.5|4845.5|4845|4842|4841|3431
1652109020000|2022-05-09 15:10:20|4843|4842|4842|4841|4843|4842|4841.5|4840|923
1652109030000|2022-05-09 15:10:30|4841.5|4840|4842|4841|4842|4841|4840|4839|1914
1652109040000|2022-05-09 15:10:40|4841.5|4840.5|4843|4842|4843.5|4842.5|4841.5|4840.5|1720
1652109050000|2022-05-09 15:10:50|4842.5|4842.5|4846|4845|4846|4845|4842.5|4842|1726
1652109060000|2022-05-09 15:11:00|4845.5|4844.5|4844.5|4843.5|4845.5|4844.5|4843|4842|3074
1652109070000|2022-05-09 15:11:10|4845|4844|4844.5|4843.5|4846|4845|4844|4843.5|3581
1652109080000|2022-05-09 15:11:20|4844|4844|4844.5|4843|4844.5|4844|4843.5|4843|449
1652109090000|2022-05-09 15:11:30|4844|4843.5|4843.5|4843|4844.5|4843.5|4843|4842.5|940
1652109100000|2022-05-09 15:11:40|4843|4842.5|4845|4844|4845|4844.5|4842|4841|3523
1652109110000|2022-05-09 15:11:50|4845.5|4844.5|4852.5|4852|4852.5|4852|4845.5|4844|3968
1652109120000|2022-05-09 15:12:00|4853|4852.5|4848.5|4848|4853|4852.5|4848.5|4847.5|5498
1652109130000|2022-05-09 15:12:10|4848|4847.5|4847|4846.5|4848|4847.5|4846.5|4845.5|1207
1652109140000|2022-05-09 15:12:20|4846.5|4846|4847.5|4847|4847.5|4847|4846|4845.5|2095
1652109150000|2022-05-09 15:12:30|4848|4846.5|4849.5|4848.5|4849.5|4848.5|4848|4846.5|2251
1652109160000|2022-05-09 15:12:40|4850|4849|4849|4848|4850|4849|4848.5|4848|7925
1652109170000|2022-05-09 15:12:50|4848.5|4847.5|4845.5|4844.5|4848.5|4847.5|4845|4844.5|4319
1652109180000|2022-05-09 15:13:00|4845|4845|4846|4845.5|4846.5|4845.5|4845|4844.5|5819
1652109190000|2022-05-09 15:13:10|4845.5|4845|4844.5|4844|4846|4845|4844|4843|2865
1652109200000|2022-05-09 15:13:20|4845|4844.5|4842|4841|4845.5|4844.5|4842|4841|2770
1652109210000|2022-05-09 15:13:30|4842.5|4841.5|4841|4840.5|4842.5|4841.5|4840.5|4840|607
1652109220000|2022-05-09 15:13:40|4840.5|4840|4840|4839|4842|4841|4839|4838|13920
1652109230000|2022-05-09 15:13:50|4840.5|4839.5|4838.5|4837.5|4841|4840|4837.5|4836.5|11977
1652109240000|2022-05-09 15:14:00|4837.5|4837|4839|4838|4839.5|4838.5|4837.5|4836|6119
1652109250000|2022-05-09 15:14:10|4838.5|4838.5|4840|4839|4842|4841|4838.5|4837.5|10001
1652109260000|2022-05-09 15:14:20|4839.5|4839.5|4840.5|4840|4841|4840.5|4839|4838|1525
1652109270000|2022-05-09 15:14:30|4840|4839.5|4838|4837|4840.5|4839.5|4837.5|4836.5|1921
1652109280000|2022-05-09 15:14:40|4838.5|4837.5|4837|4836|4839|4838|4837|4836|1344
1652109290000|2022-05-09 15:14:50|4836.5|4835.5|4840|4838.5|4840|4839|4836.5|4835.5|1797
1652109300000|2022-05-09 15:15:00|4839|4838|4841.5|4840|4842|4841|4837.5|4836|1241
1652109310000|2022-05-09 15:15:10|4842|4840.5|4843.5|4842|4843.5|4842|4840|4838.5|307
1652109320000|2022-05-09 15:15:20|4842.5|4841|4844|4843|4844.5|4843.5|4842.5|4841|222
1652109330000|2022-05-09 15:15:30|4843.5|4842|4848|4846.5|4848|4846.5|4843.5|4842|1619
1652109340000|2022-05-09 15:15:40|4847.5|4846|4847.5|4846.5|4848|4847|4847|4845.5|386
1652109350000|2022-05-09 15:15:50|4848|4847|4846|4845|4849.5|4848|4846|4845|645
1652109360000|2022-05-09 15:16:00|4845.5|4844|4849.5|4848.5|4850|4848.5|4845.5|4844|282
1652109370000|2022-05-09 15:16:10|4849|4848|4849|4847.5|4849.5|4848.5|4848.5|4847|450
1652109380000|2022-05-09 15:16:20|4848.5|4847|4849|4847.5|4849|4847.5|4847.5|4846|126
1652109390000|2022-05-09 15:16:30|4849.5|4848|4848|4846.5|4850|4848.5|4848|4846.5|245
1652109400000|2022-05-09 15:16:40|4847.5|4846|4846|4844.5|4848.5|4846.5|4845|4843.5|382
1652109410000|2022-05-09 15:16:50|4845.5|4844|4846.5|4845|4847|4845.5|4845.5|4844|185
1652109420000|2022-05-09 15:17:00|4847|4845.5|4846.5|4845|4847|4845.5|4845|4844|28
1652109430000|2022-05-09 15:17:10|4846|4844.5|4846|4844.5|4846|4844.5|4845.5|4843.5|315
1652109440000|2022-05-09 15:17:20|4846.5|4845|4846|4844.5|4846.5|4845|4845.5|4844|197
1652109450000|2022-05-09 15:17:30|4846.5|4845|4847|4846|4847.5|4846|4846|4844.5|757
1652109460000|2022-05-09 15:17:40|4847.5|4845.5|4849|4847.5|4849.5|4848|4847.5|4845.5|190
1652109470000|2022-05-09 15:17:50|4849.5|4848|4848.5|4847|4849.5|4848|4848|4847|90
1652109480000|2022-05-09 15:18:00|4849.5|4848|4846|4845|4849.5|4848|4846|4845|496
1652109490000|2022-05-09 15:18:10|4845.5|4843.5|4845|4843.5|4845.5|4844.5|4844.5|4843.5|154
1652109500000|2022-05-09 15:18:20|4844.5|4843|4841.5|4840.5|4845|4843.5|4841|4839.5|575
1652109510000|2022-05-09 15:18:30|4842|4840|4843|4841.5|4843|4841.5|4841|4840|262
1652109520000|2022-05-09 15:18:40|4842.5|4841|4844|4842.5|4844|4842.5|4842|4840.5|353
1652109530000|2022-05-09 15:18:50|4843.5|4842|4844|4842|4846|4844|4843.5|4842|597
1652109540000|2022-05-09 15:19:00|4842.5|4842.5|4843|4842|4843|4842.5|4841.5|4840|674
1652109550000|2022-05-09 15:19:10|4842.5|4841.5|4841.5|4840|4842.5|4841.5|4841|4839.5|539
1652109560000|2022-05-09 15:19:20|4841|4840.5|4841.5|4840.5|4841.5|4840.5|4841|4839.5|161
1652109570000|2022-05-09 15:19:30|4841|4840|4843.5|4842|4843.5|4842|4841|4840|318
1652109580000|2022-05-09 15:19:40|4843|4841.5|4843|4841.5|4843.5|4842|4842.5|4841.5|777
1652109590000|2022-05-09 15:19:50|4843.5|4842.5|4845|4843.5|4846|4844.5|4843|4842|441
1652109600000|2022-05-09 15:20:00|4843.5|4842|4841|4840|4843.5|4842.5|4841|4839.5|911
1652109610000|2022-05-09 15:20:10|4839.5|4837.5|4838.5|4837|4840|4839|4838.5|4837|322
1652109620000|2022-05-09 15:20:20|4839|4837.5|4837|4835.5|4839|4837.5|4837|4835.5|185
1652109630000|2022-05-09 15:20:30|4836.5|4836|4835.5|4834.5|4837|4836|4835.5|4834|391
1652109640000|2022-05-09 15:20:40|4836|4835|4836.5|4835|4836.5|4835|4834.5|4833.5|434
1652109650000|2022-05-09 15:20:50|4835|4834|4834|4832.5|4836|4834.5|4834|4832.5|609
1652109660000|2022-05-09 15:21:00|4833.5|4832|4832|4830.5|4833.5|4832|4831.5|4830|200
1652109670000|2022-05-09 15:21:10|4830.5|4829|4830.5|4829|4832|4831|4830|4828.5|1122
1652109680000|2022-05-09 15:21:20|4830|4828.5|4829|4827|4830|4828.5|4829|4827|364
1652109690000|2022-05-09 15:21:30|4828.5|4825.5|4828|4826|4828.5|4827|4827.5|4825.5|40
1652109700000|2022-05-09 15:21:40|4827.5|4825.5|4828|4827|4828.5|4827.5|4827|4825.5|204
1652109710000|2022-05-09 15:21:50|4827.5|4826.5|4826.5|4825|4827.5|4826.5|4826|4824.5|498
1652109720000|2022-05-09 15:22:00|4826|4824.5|4825|4823.5|4826.5|4825.5|4825|4823.5|504
1652109730000|2022-05-09 15:22:10|4824|4823|4827.5|4826|4827.5|4826|4824|4823|271
1652109740000|2022-05-09 15:22:20|4827|4825.5|4825.5|4824|4827.5|4826|4825.5|4824|280
1652109750000|2022-05-09 15:22:30|4825|4823.5|4823.5|4822.5|4825.5|4824|4823.5|4822.5|656
1652109760000|2022-05-09 15:22:40|4824|4823|4823|4822|4824|4823|4823|4822|633
1652109770000|2022-05-09 15:22:50|4824|4822.5|4825|4824|4825.5|4824|4823|4822|264
1652109780000|2022-05-09 15:23:00|4824.5|4823.5|4822.5|4820.5|4824.5|4823.5|4822.5|4820.5|835
1652109790000|2022-05-09 15:23:10|4823|4821.5|4822.5|4821.5|4823|4821.5|4822|4821|82
1652109800000|2022-05-09 15:23:20|4823|4822|4822.5|4821|4823|4822|4821.5|4820.5|384
1652109810000|2022-05-09 15:23:30|4822|4820.5|4819.5|4818|4822|4821|4819.5|4818|414
1652109820000|2022-05-09 15:23:40|4819|4817.5|4820.5|4819|4820.5|4819|4819|4817.5|74
1652109830000|2022-05-09 15:23:50|4820|4818.5|4819.5|4818|4820.5|4819|4819|4817.5|265
1652109840000|2022-05-09 15:24:00|4820|4816.5|4818|4816|4820|4817.5|4817.5|4815.5|660
1652109850000|2022-05-09 15:24:10|4817.5|4816.5|4819|4817.5|4819|4817.5|4817.5|4816|802
1652109860000|2022-05-09 15:24:20|4818.5|4817|4817|4815.5|4818.5|4817|4816.5|4815.5|572
1652109870000|2022-05-09 15:24:30|4817.5|4816|4817.5|4816|4818|4816.5|4817.5|4816|261
1652109880000|2022-05-09 15:24:40|4818|4816.5|4823|4821|4823|4821|4818|4816.5|440
1652109890000|2022-05-09 15:24:50|4822.5|4820.5|4820|4818.5|4822.5|4821|4820|4818.5|481
1652109900000|2022-05-09 15:25:00|4819|4818|4819.5|4818|4819.5|4818|4816.5|4815|431
1652109910000|2022-05-09 15:25:10|4819|4817.5|4818.5|4817|4821|4819|4817.5|4816.5|317
1652109920000|2022-05-09 15:25:20|4818|4816.5|4820|4818.5|4821|4819.5|4818|4816.5|228
1652109930000|2022-05-09 15:25:30|4819.5|4818|4820|4818.5|4820|4818.5|4819|4817.5|200
1652109940000|2022-05-09 15:25:40|4819.5|4818|4818.5|4817|4819.5|4818.5|4817.5|4816|417
1652109950000|2022-05-09 15:25:50|4819|4817.5|4818.5|4817|4819|4817.5|4818.5|4816.5|6
1652109960000|2022-05-09 15:26:00|4818|4816.5|4817|4816|4818|4816.5|4816.5|4815|362
1652109970000|2022-05-09 15:26:10|4818.5|4817|4818|4816.5|4818.5|4817|4817.5|4816|69
1652109980000|2022-05-09 15:26:20|4816.5|4815|4816|4814|4817|4815.5|4816|4814|198
1652109990000|2022-05-09 15:26:30|4816.5|4814.5|4817.5|4816|4817.5|4816|4816|4814|316
1652110000000|2022-05-09 15:26:40|4815.5|4814|4815.5|4814.5|4816|4814.5|4815|4813.5|620
1652110010000|2022-05-09 15:26:50|4816|4815|4815.5|4814|4816.5|4815|4815|4813.5|264
1652110020000|2022-05-09 15:27:00|4816|4814.5|4817.5|4815.5|4817.5|4816|4814|4813|363
1652110030000|2022-05-09 15:27:10|4818|4816|4818|4816.5|4818.5|4817|4817.5|4816|223
1652110040000|2022-05-09 15:27:20|4818.5|4816|4818.5|4817|4818.5|4817|4818|4816|112
1652110050000|2022-05-09 15:27:30|4819.5|4818|4818|4816.5|4820.5|4819|4818|4816.5|631
1652110060000|2022-05-09 15:27:40|4817.5|4816|4817|4816|4819|4817.5|4817|4816|34
1652110070000|2022-05-09 15:27:50|4816.5|4815|4814.5|4813|4816.5|4815|4814.5|4813|1507
1652110080000|2022-05-09 15:28:00|4815|4813.5|4814|4812|4815|4813.5|4813.5|4811.5|647
1652110090000|2022-05-09 15:28:10|4813.5|4812.5|4812.5|4810.5|4813.5|4812.5|4811.5|4810|302
1652110100000|2022-05-09 15:28:20|4812|4811|4815.5|4813.5|4815.5|4814|4812|4810.5|240
1652110110000|2022-05-09 15:28:30|4814.5|4813|4814|4812.5|4814.5|4813|4812.5|4810.5|782
1652110120000|2022-05-09 15:28:40|4814.5|4813|4815|4813.5|4815.5|4813.5|4814.5|4813|0
1652110130000|2022-05-09 15:28:50|4814.5|4813|4816.5|4815|4818.5|4816.5|4814.5|4813|209
1652110140000|2022-05-09 15:29:00|4817|4814.5|4815.5|4814|4817.5|4815.5|4815.5|4813.5|788
1652110150000|2022-05-09 15:29:10|4815|4813.5|4812|4810|4815|4813.5|4811|4809.5|1026
1652110160000|2022-05-09 15:29:20|4811|4810.5|4812|4810.5|4812.5|4810.5|4810|4808|1044
1652110170000|2022-05-09 15:29:30|4810.5|4810|4808.5|4806.5|4810.5|4810|4807.5|4806|544
1652110180000|2022-05-09 15:29:40|4809|4807|4807.5|4805.5|4809|4807|4806.5|4804.5|475
1652110190000|2022-05-09 15:29:50|4808.5|4806.5|4805.5|4803.5|4808.5|4806.5|4805.5|4803|893
1652166020000|2022-05-10 07:00:20|4804.5|4800.5|4807.5|4804.5|4809.5|4807|4800|4797.5|162028
1652166030000|2022-05-10 07:00:30|4808.5|4805|4793|4790|4810|4808|4792|4787|13899
1652166040000|2022-05-10 07:00:40|4792.5|4787.5|4795|4791|4796|4791.5|4786.5|4785|3327
1652166050000|2022-05-10 07:00:50|4796|4791.5|4802.5|4797.5|4802.5|4797.5|4794|4791|2208
1652166060000|2022-05-10 07:01:00|4802|4798.5|4804.5|4801|4810|4804.5|4801|4797.5|3242
1652166070000|2022-05-10 07:01:10|4805.5|4802|4806|4802.5|4808.5|4805.5|4803|4800|1235
1652166080000|2022-05-10 07:01:20|4806.5|4803|4812.5|4810|4813|4811|4806.5|4803|1690
1652166090000|2022-05-10 07:01:30|4813|4811|4816|4813.5|4816|4813.5|4813|4811|802
1652166100000|2022-05-10 07:01:40|4815.5|4815|4819.5|4817|4820|4818|4815|4813.5|2998
1652166110000|2022-05-10 07:01:50|4820|4817.5|4825.5|4823|4828.5|4824.5|4820|4817.5|1686
1652166120000|2022-05-10 07:02:00|4824.5|4822|4820.5|4818|4825.5|4823.5|4815.5|4813|32225
1652166130000|2022-05-10 07:02:10|4821.5|4817|4823|4820.5|4824.5|4821|4821.5|4817|272
1652166140000|2022-05-10 07:02:20|4822.5|4819.5|4823|4819.5|4823|4819.5|4821.5|4818.5|515
1652166150000|2022-05-10 07:02:30|4822.5|4820.5|4822|4819.5|4822.5|4820.5|4822|4819.5|200
1652166160000|2022-05-10 07:02:40|4821.5|4818.5|4819|4815|4821.5|4818.5|4818|4815|1462
1652166170000|2022-05-10 07:02:50|4818|4814.5|4815.5|4812.5|4819|4815.5|4813|4809|1758
1652166180000|2022-05-10 07:03:00|4815|4811.5|4809.5|4807.5|4815|4811.5|4809|4806|1990
1652166190000|2022-05-10 07:03:10|4810.5|4808.5|4805|4804|4811.5|4808.5|4805|4802|2394
1652166200000|2022-05-10 07:03:20|4805.5|4803|4801.5|4798.5|4806.5|4803.5|4799.5|4796.5|3317
1652166210000|2022-05-10 07:03:30|4802.5||4801||4802.5||4800.5||0
1652166220000|2022-05-10 07:03:40|4800.5|4798|4799|4796|4800.5|4798|4796|4793.5|3619
1652166230000|2022-05-10 07:03:50|4798|4797|4797.5|4794.5|4800|4797.5|4795.5|4792.5|2148
1652166240000|2022-05-10 07:04:00|4798|4795|4802|4799|4802|4800|4798|4795|3793
1652166250000|2022-05-10 07:04:10|4800.5|4799.5|4805.5|4803.5|4807|4803.5|4800.5|4799|1228
1652166260000|2022-05-10 07:04:20|4805|4802|4805|4802|4808|4804.5|4803|4802|6846
1652166270000|2022-05-10 07:04:30|4804.5|4802.5|4806.5|4804|4806.5|4805|4804|4802|767
1652166280000|2022-05-10 07:04:40|4806|4803.5|4805.5|4803.5|4806|4804|4804.5|4802.5|455
1652166290000|2022-05-10 07:04:50|4806|4804|4807|4804|4808|4806|4805|4803.5|768
1652166300000|2022-05-10 07:05:00|4807.5|4804.5|4803|4801|4808|4806|4802|4799.5|5142
1652166310000|2022-05-10 07:05:10|4802.5|4801.5|4806.5|4804|4806.5|4804|4801.5|4799.5|2647
1652166320000|2022-05-10 07:05:20|4806|4804.5|4811.5|4809.5|4812.5|4809.5|4806|4804|1780
1652166330000|2022-05-10 07:05:30|4812|4810|4811.5|4809.5|4812.5|4811|4811.5|4809.5|1189
1652166340000|2022-05-10 07:05:40|4812|4810|4814.5|4812.5|4815.5|4812.5|4812|4810|488
1652166350000|2022-05-10 07:05:50|4815.5|4813|4817.5|4815|4822|4819|4815.5|4813|958
1652166360000|2022-05-10 07:06:00|4816|4814.5|4816|4814|4816|4815.5|4815.5|4813.5|1030
1652166370000|2022-05-10 07:06:10|4815.5|4813.5|4816.5|4815|4818|4815.5|4815.5|4813.5|2725
1652166380000|2022-05-10 07:06:20|4817.5|4815.5|4818.5|4817|4821|4819|4817.5|4815.5|1933
1652166390000|2022-05-10 07:06:30|4819|4817.5|4823.5|4821.5|4824.5|4822.5|4819|4816.5|2196
1652166400000|2022-05-10 07:06:40|4823|4820.5|4816.5|4814.5|4823|4820.5|4815|4813|4966
1652166410000|2022-05-10 07:06:50|4817.5|4815|4819|4816.5|4821.5|4820|4817.5|4814.5|1043
1652166420000|2022-05-10 07:07:00|4818.5|4817|4816|4814|4820|4818|4816|4814|2705
1652166430000|2022-05-10 07:07:10|4816.5|4814.5|4821|4818.5|4822|4820|4815.5|4813.5|824
1652166440000|2022-05-10 07:07:20|4820.5|4819.5|4825|4823.5|4825|4824|4819.5|4818.5|2464
1652166450000|2022-05-10 07:07:30|4824.5|4824|4829.5|4828|4831|4828|4824.5|4822.5|525
1652166460000|2022-05-10 07:07:40|4829|4827|4830.5|4828.5|4830.5|4828.5|4827.5|4825.5|1252
1652166470000|2022-05-10 07:07:50|4831|4829|4833.5|4831|4834|4832|4829|4826.5|2615
1652166480000|2022-05-10 07:08:00|4834.5|4831.5|4835.5|4833|4837.5|4834.5|4833.5|4831|1423
1652166490000|2022-05-10 07:08:10|4836|4833.5|4835|4833|4837|4835|4834|4832|1413
1652166500000|2022-05-10 07:08:20|4835.5|4833.5|4836.5|4835|4838|4835.5|4835|4833.5|1198
1652166510000|2022-05-10 07:08:30|4836|4834|4834.5|4833|4837|4836|4833|4831|2583
1652166520000|2022-05-10 07:08:40|4834|4832|4830|4828|4836|4834|4830|4828|2126
1652166530000|2022-05-10 07:08:50|4829.5|4827.5|4830|4827.5|4831|4829|4828|4827|1483
1652166540000|2022-05-10 07:09:00|4830.5|4828|4836|4834|4836.5|4834|4829.5|4827.5|867
1652166550000|2022-05-10 07:09:10|4836.5|4834.5|4836|4834.5|4837|4835|4835.5|4834|20
1652166560000|2022-05-10 07:09:20|4835.5|4834|4835.5|4833.5|4836|4834.5|4834|4832|918
1652166570000|2022-05-10 07:09:30|4835|4834|4833|4831|4837|4835|4832.5|4830.5|2134
1652166580000|2022-05-10 07:09:40|4832.5|4830.5|4829|4827|4832.5|4830.5|4829|4826.5|936
1652166590000|2022-05-10 07:09:50|4828.5|4826|4831.5|4830|4834|4832|4827|4825|5562
1652166600000|2022-05-10 07:10:00|4831|4829|4830.5|4828.5|4831.5|4830|4830|4828.5|659
1652166610000|2022-05-10 07:10:10|4830|4828|4829.5|4827.5|4831|4829|4825|4823|1589
1652166620000|2022-05-10 07:10:20|4829|4827|4829|4827.5|4829.5|4827.5|4828|4825.5|894
1652166630000|2022-05-10 07:10:30|4829.5|4828|4828|4826|4831|4829|4826|4824|5005
1652166640000|2022-05-10 07:10:40|4828.5|4825.5|4830.5|4828.5|4831|4828.5|4828.5|4825.5|390
1652166650000|2022-05-10 07:10:50|4829.5|4827.5|4827.5|4825.5|4829.5|4827.5|4827|4824.5|1535
1652166660000|2022-05-10 07:11:00|4827|4826|4827.5|4825.5|4827.5|4826.5|4827|4825.5|410
1652166670000|2022-05-10 07:11:10|4826|4826|4826|4824.5|4830|4827.5|4826|4824|2860
1652166680000|2022-05-10 07:11:20|4826.5|4825|4826.5|4825|4826.5|4825|4826|4824.5|929
1652166690000|2022-05-10 07:11:30|4827|4825.5|4831.5|4830|4832|4830.5|4827|4825.5|1035
1652166700000|2022-05-10 07:11:40|4831|4829.5|4831|4829|4831.5|4830|4830|4829|2165
1652166710000|2022-05-10 07:11:50|4831.5|4829.5|4833.5|4831.5|4834.5|4832|4831|4829.5|827
1652166720000|2022-05-10 07:12:00|4833|4831|4825.5|4823.5|4833.5|4831|4825.5|4823.5|2814
1652166730000|2022-05-10 07:12:10|4826|4824|4825.5|4823.5|4826|4824.5|4825|4823.5|358
1652166740000|2022-05-10 07:12:20|4826|4824|4825.5|4824|4826|4824.5|4825.5|4823.5|109
1652166750000|2022-05-10 07:12:30|4826|4824.5|4831|4829|4831|4829|4826|4824.5|982
1652166760000|2022-05-10 07:12:40|4830.5|4828.5|4833|4831|4833.5|4831.5|4829.5|4828|606
1652166770000|2022-05-10 07:12:50|4832.5|4830.5|4829.5|4827.5|4832.5|4830.5|4829.5|4827.5|1995
1652166780000|2022-05-10 07:13:00|4829|4827|4826.5|4825|4829|4827|4824.5|4822.5|4206
1652166790000|2022-05-10 07:13:10|4827|4824.5|4830|4828|4830|4828.5|4827|4824.5|0
1652166800000|2022-05-10 07:13:20|4829.5|4828.5|4827|4825|4830|4828.5|4826.5|4824.5|1355
1652166810000|2022-05-10 07:13:30|4826.5|4825.5|4831|4829|4831.5|4829.5|4826.5|4825|2949
1652166820000|2022-05-10 07:13:40|4830.5|4829.5|4835|4833|4835|4833.5|4830.5|4829|625
1652166830000|2022-05-10 07:13:50|4835.5|4833.5|4834|4832.5|4836|4833.5|4834|4832.5|516
1652166840000|2022-05-10 07:14:00|4834.5|4833|4832.5|4831|4834.5|4833.5|4831|4829.5|2611
1652166850000|2022-05-10 07:14:10|4833.5|4831.5|4830.5|4828.5|4834.5|4832.5|4830|4828.5|2106
1652166860000|2022-05-10 07:14:20|4830|4828|4829|4827|4830.5|4828|4828.5|4827|369
1652166870000|2022-05-10 07:14:30|4828.5|4826|4830|4829|4830|4829|4828|4826|252
1652166880000|2022-05-10 07:14:40|4830.5|4829.5|4834.5|4833|4836|4834|4830.5|4829.5|3681
1652166890000|2022-05-10 07:14:50|4835|4833.5|4837|4835.5|4837|4836.5|4835|4833.5|462
1652166900000|2022-05-10 07:15:00|4838|4836|4837|4835.5|4840|4838|4836|4835|2196
1652166910000|2022-05-10 07:15:10|4836|4836|4840|4839|4840|4839|4836|4835|210
1652166920000|2022-05-10 07:15:20|4841|4838.5|4838.5|4836.5|4842|4840|4838|4836.5|7662
1652166930000|2022-05-10 07:15:30|4839|4837|4840.5|4839.5|4840.5|4839.5|4839|4836.5|292
1652166940000|2022-05-10 07:15:40|4841.5|4840|4842.5|4841.5|4842.5|4841.5|4841.5|4840|1032
1652166950000|2022-05-10 07:15:50|4843|4842|4843.5|4842.5|4844.5|4843|4843|4841.5|776
1652166960000|2022-05-10 07:16:00|4844.5|4843|4847|4845|4847.5|4845.5|4844|4843|1652
1652166970000|2022-05-10 07:16:10|4847.5|4845.5|4846.5|4845.5|4847.5|4845.5|4846.5|4845.5|0
1652166980000|2022-05-10 07:16:20|4847.5|4846|4848|4847|4848|4847|4847.5|4845.5|89
1652166990000|2022-05-10 07:16:30|4849|4847.5|4848|4847|4849|4847.5|4847.5|4845.5|335
1652167000000|2022-05-10 07:16:40|4847.5|4846.5|4846.5|4845|4848|4847.5|4846|4844|2022
1652167010000|2022-05-10 07:16:50|4847|4845.5|4846|4844|4847|4845.5|4845.5|4843.5|34
1652167020000|2022-05-10 07:17:00|4845.5|4844.5|4844|4842.5|4846|4845|4843|4842|1800
1652167030000|2022-05-10 07:17:10|4843.5|4842|4841.5|4839.5|4843.5|4842|4841.5|4839.5|1268
1652167040000|2022-05-10 07:17:20|4841|4838.5|4839.5|4838|4841.5|4840|4839.5|4837.5|2470
1652167050000|2022-05-10 07:17:30|4840|4838.5|4839.5|4837|4841|4839|4838.5|4836.5|1499
1652167060000|2022-05-10 07:17:40|4839|4837.5|4840|4837.5|4840|4838.5|4839|4837.5|100
1652167070000|2022-05-10 07:17:50|4839.5|4838|4843|4841.5|4843.5|4841.5|4839|4837.5|3099
1652167080000|2022-05-10 07:18:00|4843.5|4842|4840|4839|4844.5|4843|4840|4838|1439
1652167090000|2022-05-10 07:18:10|4841|4839.5|4841.5|4840|4842.5|4841|4841|4839.5|100
1652167100000|2022-05-10 07:18:20|4841|4839.5|4840|4838|4841|4839.5|4839|4837|536
1652167110000|2022-05-10 07:18:30|4839.5|4837.5|4831.5|4829.5|4840|4838|4830|4828|9110
1652167120000|2022-05-10 07:18:40|4830.5|4829|4831.5|4829.5|4831.5|4830.5|4830|4828.5|646
1652167130000|2022-05-10 07:18:50|4831|4829|4827|4825.5|4831|4829|4826|4825|1990
1652167140000|2022-05-10 07:19:00|4826.5|4825|4835|4832.5|4835|4833|4826|4825|1571
1652167150000|2022-05-10 07:19:10|4834.5|4833|4831.5|4829.5|4835|4833.5|4831.5|4829.5|660
1652167160000|2022-05-10 07:19:20|4830|4830|4830.5|4828.5|4831.5|4830|4827|4825|3972
1652167170000|2022-05-10 07:19:30|4830|4828|4827|4825|4830|4828|4826|4825|407
1652167180000|2022-05-10 07:19:40|4827.5|4825.5|4829.5|4828|4831|4829.5|4827|4825.5|743
1652167190000|2022-05-10 07:19:50|4830|4828.5|4832.5|4831|4834.5|4833|4830|4828.5|264
1652167200000|2022-05-10 07:20:00|4833|4831.5|4833|4831.5|4834|4832|4832.5|4831|50
1652167210000|2022-05-10 07:20:10|4832.5|4831|4829.5|4828|4832.5|4831|4827.5|4826|1058
1652167220000|2022-05-10 07:20:20|4829|4827.5|4830|4828.5|4830.5|4828.5|4827.5|4826.5|1042
1652167230000|2022-05-10 07:20:30|4830.5|4828|4834.5|4833|4835|4833|4830|4828|1500
1652167240000|2022-05-10 07:20:40||4832.5||4833||4833||4832.5|63
1652167250000|2022-05-10 07:20:50|4835|4832.5|4835.5|4833.5|4836|4834|4834.5|4832.5|439
1652167260000|2022-05-10 07:21:00|4835|4833|4838|4836.5|4838.5|4836.5|4834.5|4833|1794
1652167270000|2022-05-10 07:21:10|4838.5|4837|4841|4839.5|4842.5|4840|4838|4835.5|952
1652167280000|2022-05-10 07:21:20|4840.5|4839|4839|4837|4841|4839.5|4837.5|4836|1600
1652167290000|2022-05-10 07:21:30|4838.5|4836.5|4836.5|4835|4838.5|4836.5|4835.5|4834.5|1901
1652167300000|2022-05-10 07:21:40|4837|4834.5|4836.5|4834.5|4837|4835.5|4835.5|4834.5|414
1652167310000|2022-05-10 07:21:50|4836|4835|4837.5|4835.5|4837.5|4836.5|4836|4834.5|566
1652167320000|2022-05-10 07:22:00|4837|4837|4831.5|4831|4837.5|4837|4831.5|4831|2415
1652167330000|2022-05-10 07:22:10|4831|4830.5|4831.5|4830.5|4831.5|4830.5|4831|4830|82
1652167340000|2022-05-10 07:22:20|4832.5|4831|4833|4832|4833|4832.5|4832|4830.5|1699
1652167350000|2022-05-10 07:22:30|4832.5|4831.5|4833.5|4832|4834|4832.5|4832.5|4831|1375
1652167360000|2022-05-10 07:22:40|4834.5|4832.5|4836|4834|4836|4834.5|4833|4832|1995
1652167370000|2022-05-10 07:22:50|4836.5|4834.5|4837|4836|4837|4836.5|4835.5|4834|901
1652167380000|2022-05-10 07:23:00|4838|4836.5|4837.5|4836|4838|4837|4836.5|4835|1803
1652167390000|2022-05-10 07:23:10|4838|4836.5|4840.5|4839|4841|4839|4838|4836|308
1652167400000|2022-05-10 07:23:20|4841|4839.5|4840.5|4839|4841.5|4840|4840.5|4839|0
1652167410000|2022-05-10 07:23:30|4841|4839.5|4845|4844|4845|4844|4841|4839.5|1772
1652167420000|2022-05-10 07:23:40|4844.5|4843.5|4844|4842.5|4845|4844|4842|4840.5|775
1652167430000|2022-05-10 07:23:50|4844.5|4842|4844|4842.5|4844.5|4842.5|4842.5|4840.5|414
1652167440000|2022-05-10 07:24:00|4844.5|4843|4841.5|4840.5|4844.5|4843|4841|4839.5|1222
1652167450000|2022-05-10 07:24:10|4842.5|4841|4841.5|4839.5|4844|4842.5|4841.5|4839.5|902
1652167460000|2022-05-10 07:24:20|4842|4840|4845|4843.5|4845|4844.5|4842|4839.5|1555
1652167470000|2022-05-10 07:24:30|4844.5|4843|4845.5|4843.5|4847.5|4845.5|4844.5|4843|2316
1652167480000|2022-05-10 07:24:40|4845|4844|4847.5|4845.5|4848|4846.5|4845|4844|0
1652167490000|2022-05-10 07:24:50|4848|4846|4848.5|4847.5|4849|4847.5|4848|4846|200
1652167500000|2022-05-10 07:25:00|4848|4847|4847.5|4846|4848|4847|4846|4844.5|1538
1652167510000|2022-05-10 07:25:10|4847|4845|4848.5|4847.5|4848.5|4847.5|4846|4844.5|535
1652167520000|2022-05-10 07:25:20|4849|4848|4850.5|4849|4852|4850.5|4849|4848|1451
1652167530000|2022-05-10 07:25:30|4851|4849.5|4851.5|4849.5|4852|4851|4851|4849|488
1652167540000|2022-05-10 07:25:40|4851|4849|4852|4850|4852|4850|4850.5|4848.5|274
1652167550000|2022-05-10 07:25:50|4851.5|4850.5|4848.5|4847|4852|4850.5|4848|4846.5|655
1652167560000|2022-05-10 07:26:00|4848|4846.5|4850|4848|4850|4848|4848|4846|726
1652167570000|2022-05-10 07:26:10|4849.5|4848.5|4852|4850.5|4852|4850.5|4849|4848.5|244
1652167580000|2022-05-10 07:26:20|4851.5|4851|4851.5|4850|4852|4851|4851|4849|202
1652167590000|2022-05-10 07:26:30|4852|4849.5|4853|4852|4853|4852|4851.5|4849.5|607
1652167600000|2022-05-10 07:26:40|4853.5|4851.5|4855|4853.5|4855|4853.5|4852.5|4851|274
1652167610000|2022-05-10 07:26:50|4856|4854|4857.5|4856|4860|4858|4855.5|4854|1698
1652167620000|2022-05-10 07:27:00|4857|4855.5|4859|4857|4859|4857.5|4857|4855.5|821
1652167630000|2022-05-10 07:27:10|4858|4856.5|4861|4858.5|4861.5|4860|4857.5|4856|814
1652167640000|2022-05-10 07:27:20|4860.5|4859|4859|4857.5|4860.5|4859|4858.5|4857.5|1939
1652167650000|2022-05-10 07:27:30|4858.5|4857|4855.5|4854|4859|4857.5|4855|4854|3221
1652167660000|2022-05-10 07:27:40|4855|4853.5|4857.5|4855.5|4857.5|4855.5|4853.5|4851.5|4355
1652167670000|2022-05-10 07:27:50|4857|4855|4855.5|4853.5|4857|4855.5|4854|4852.5|3871
1652167680000|2022-05-10 07:28:00|4855|4853|4854.5|4852.5|4855.5|4854|4854|4852.5|2333
1652167690000|2022-05-10 07:28:10|4855|4853.5|4857|4855.5|4858|4856.5|4855|4852.5|1625
1652167700000|2022-05-10 07:28:20|4857.5|4856|4858.5|4856.5|4860|4858|4857.5|4856|40
1652167710000|2022-05-10 07:28:30|4858|4857|4856.5|4855|4858|4857|4855.5|4854.5|2051
1652167720000|2022-05-10 07:28:40|4857|4855.5|4859.5|4859|4860.5|4859|4856|4854|2840
1652167730000|2022-05-10 07:28:50|4860.5|4859.5|4860|4859.5|4862|4860.5|4859.5|4858|1368
1652167740000|2022-05-10 07:29:00|4861|4860|4861.5|4860|4862.5|4861|4860|4858.5|1755
1652167750000|2022-05-10 07:29:10|4862|4860.5|4862.5|4861|4863.5|4862|4862|4860.5|59
1652167760000|2022-05-10 07:29:20|4863|4861.5|4862|4860|4863.5|4861.5|4862|4860|0
1652167770000|2022-05-10 07:29:30|4861.5|4860.5|4862.5|4861|4862.5|4861|4860.5|4859|1430
1652167780000|2022-05-10 07:29:40|4862|4861.5|4862.5|4861|4863.5|4862.5|4862|4861|2596
1652167790000|2022-05-10 07:29:50|4862|4860.5|4863|4861|4863|4861|4860|4858.5|3475
1652167800000|2022-05-10 07:30:00|4862.5|4861.5|4858|4856|4863|4861.5|4857|4855|13254
1652167810000|2022-05-10 07:30:10|4858.5|4856.5|4852|4850.5|4858.5|4857|4852|4850.5|4832
1652167820000|2022-05-10 07:30:20|4852.5|4850|4848.5|4847|4852.5|4850.5|4847|4846|2233
1652167830000|2022-05-10 07:30:30|4849|4847.5|4848.5|4847.5|4853|4851.5|4848.5|4847|4344
1652167840000|2022-05-10 07:30:40|4848|4847|4842.5|4841|4848|4847|4842|4840|4755
1652167850000|2022-05-10 07:30:50|4842|4840.5|4844|4843|4844|4843|4840|4838.5|4227
1652167860000|2022-05-10 07:31:00|4844.5|4843.5|4845.5|4844.5|4846.5|4845|4844.5|4843.5|1997
1652167870000|2022-05-10 07:31:10|4844.5|4844|4848|4847.5|4848|4847.5|4844.5|4843|4985
1652167880000|2022-05-10 07:31:20|4848.5|4847|4846.5|4844.5|4850.5|4849|4846|4844.5|2905
1652167890000|2022-05-10 07:31:30|4846|4845|4847.5|4846.5|4847.5|4847|4846|4844.5|145
1652167900000|2022-05-10 07:31:40|4847|4846|4845.5|4844|4847|4846|4845.5|4843.5|1991
1652167910000|2022-05-10 07:31:50|4844|4843.5|4838|4836.5|4844.5|4844|4837.5|4836|5162
1652167920000|2022-05-10 07:32:00|4838.5|4837|4838.5|4836.5|4841.5|4840.5|4838|4836|8866
1652167930000|2022-05-10 07:32:10|4838|4836|4838|4837|4839|4837|4836.5|4835|597
1652167940000|2022-05-10 07:32:20|4838.5|4837.5|4838.5|4837|4840.5|4839|4837.5|4836|2480
1652167950000|2022-05-10 07:32:30|4838|4836.5|4833|4831|4838.5|4837.5|4832|4830|2451
1652167960000|2022-05-10 07:32:40|4832|4831.5|4835|4834|4835|4834|4832|4831|2415
1652167970000|2022-05-10 07:32:50|4835.5|4834.5|4837|4835.5|4837.5|4836.5|4835|4834|1904
1652167980000|2022-05-10 07:33:00|4836.5|4835|4831|4830|4837|4835.5|4831|4830|4765
1652167990000|2022-05-10 07:33:10|4830.5|4829.5|4828.5|4827|4832|4830|4828.5|4826.5|3001
1652168000000|2022-05-10 07:33:20|4828|4826|4829|4827|4830.5|4828.5|4826.5|4825|1949
1652168010000|2022-05-10 07:33:30|4828.5|4827.5|4828.5|4827|4829.5|4828|4827.5|4826|3555
1652168020000|2022-05-10 07:33:40|4828|4827.5|4826.5|4825|4828|4827.5|4826|4825|2947
1652168030000|2022-05-10 07:33:50|4826|4824.5|4826|4824|4827|4826|4826|4824|4702
1652168040000|2022-05-10 07:34:00|4825.5|4824.5|4822|4821|4825.5|4824.5|4820.5|4819|2345
1652168050000|2022-05-10 07:34:10|4821.5|4820.5|4819.5|4818.5|4822|4821|4819.5|4818|2661
1652168060000|2022-05-10 07:34:20|4819|4818|4818|4816.5|4820|4819|4816|4815|4216
1652168070000|2022-05-10 07:34:30|4818.5|4817|4815|4813.5|4819|4818|4813.5|4811.5|14631
1652168080000|2022-05-10 07:34:40|4814.5|4814|4810.5|4808.5|4814.5|4814|4810.5|4808.5|2132
1652168090000|2022-05-10 07:34:50|4811|4809|4809.5|4808.5|4811|4810.5|4808|4807|4691
1652168100000|2022-05-10 07:35:00|4810|4809.5|4808.5|4807|4812|4810.5|4808.5|4807|3262
1652168110000|2022-05-10 07:35:10|4808|4806.5|4807|4806|4808.5|4807|4806.5|4805.5|2021
1652168120000|2022-05-10 07:35:20|4806.5|4805.5|4806|4805|4808|4807|4806|4805|3169
1652168130000|2022-05-10 07:35:30|4805.5|4804.5|4809.5|4808|4810.5|4809|4804|4802.5|4063
1652168140000|2022-05-10 07:35:40|4809|4807.5|4807.5|4806.5|4809.5|4808.5|4807.5|4806.5|920
1652168150000|2022-05-10 07:35:50|4807|4806|4805.5|4804.5|4807|4806|4805|4803.5|3515
1652168160000|2022-05-10 07:36:00|4806|4805|4803.5|4802.5|4806.5|4805.5|4802|4800.5|2429
1652168170000|2022-05-10 07:36:10|4804|4803|4806|4804.5|4807|4805|4803.5|4801.5|2098
1652168180000|2022-05-10 07:36:20|4806.5|4805|4807.5|4806.5|4813|4811.5|4806.5|4804.5|3552
1652168190000|2022-05-10 07:36:30|4808.5|4807|4813|4811.5|4813.5|4812|4808|4807|1132
1652168200000|2022-05-10 07:36:40|4813.5|4812|4812.5|4811|4816|4814.5|4811|4809|1723
1652168210000|2022-05-10 07:36:50|4812|4811.5|4811|4809.5|4814|4813|4811|4809.5|957
1652168220000|2022-05-10 07:37:00|4810.5|4810|4815.5|4814|4815.5|4814|4810.5|4809.5|164
1652168230000|2022-05-10 07:37:10|4815|4813.5|4814.5|4813.5|4815|4814|4812.5|4811.5|986
1652168240000|2022-05-10 07:37:20|4815|4814|4817.5|4816.5|4818|4817|4815|4813.5|324
1652168250000|2022-05-10 07:37:30|4817|4817|4816.5|4815|4817|4817|4816|4815|408
1652168260000|2022-05-10 07:37:40|4817|4815.5|4817.5|4816|4817.5|4816.5|4817|4815.5|159
1652168270000|2022-05-10 07:37:50|4817|4815.5|4817.5|4816|4819|4817.5|4816.5|4815.5|658
1652168280000|2022-05-10 07:38:00|4818.5|4816.5|4823.5|4822|4823.5|4822|4818.5|4816.5|817
1652168290000|2022-05-10 07:38:10|4824|4822.5|4829.5|4828|4831|4829.5|4823.5|4822.5|3232
1652168300000|2022-05-10 07:38:20|4830|4828.5|4827.5|4826|4830|4828.5|4826|4824.5|6202
1652168310000|2022-05-10 07:38:30|4827|4825.5|4829.5|4828.5|4830|4828.5|4826.5|4825|381
1652168320000|2022-05-10 07:38:40|4829|4827.5|4833.5|4832|4834|4832.5|4828.5|4827.5|190
1652168330000|2022-05-10 07:38:50|4833|4831.5|4833|4832|4835|4833|4831.5|4830|1076
1652168340000|2022-05-10 07:39:00|4833.5|4832.5|4837.5|4836|4838|4836.5|4833.5|4832|738
1652168350000|2022-05-10 07:39:10|4838|4836.5|4841|4840|4841.5|4840|4837|4836|256
1652168360000|2022-05-10 07:39:20|4840.5|4839|4836.5|4835|4840.5|4839|4835|4834|1443
1652168370000|2022-05-10 07:39:30|4836|4834.5|4839.5|4838|4842|4840.5|4836|4834.5|484
1652168380000|2022-05-10 07:39:40|4840|4838.5|4841|4839.5|4842.5|4841|4838.5|4836.5|334
1652168390000|2022-05-10 07:39:50|4841.5|4840|4840|4838.5|4842|4841|4839.5|4838|121
1652168400000|2022-05-10 07:40:00|4840.5|4838|4841|4839|4841|4839.5|4840|4838|124
1652168410000|2022-05-10 07:40:10|4840|4839.5|4841|4839.5|4841.5|4841|4840|4839|2181
1652168420000|2022-05-10 07:40:20|4840.5|4838.5|4840.5|4839|4840.5|4839.5|4839.5|4838|133
1652168430000|2022-05-10 07:40:30|4840|4838.5|4843|4841.5|4843.5|4842|4839.5|4838.5|311
1652168440000|2022-05-10 07:40:40|4842.5|4841|4841.5|4840|4842.5|4841|4841.5|4839.5|34
1652168450000|2022-05-10 07:40:50|4841|4839.5|4841.5|4840|4842.5|4840.5|4839|4837.5|719
1652168460000|2022-05-10 07:41:00|4842|4840.5|4840|4838.5|4842.5|4841|4839.5|4838|249
1652168470000|2022-05-10 07:41:10|4839.5|4838|4838|4837|4840.5|4839|4838|4837|301
1652168480000|2022-05-10 07:41:20|4837.5|4836.5|4838|4836|4838|4836.5|4837|4835.5|260
1652168490000|2022-05-10 07:41:30|4837.5|4835.5|4838|4836.5|4838.5|4837|4836|4835|1066
1652168500000|2022-05-10 07:41:40|4838.5|4836|4840|4838.5|4840.5|4839.5|4838|4836|530
1652168510000|2022-05-10 07:41:50|4840.5|4839|4839|4838|4842|4840.5|4839|4838|357
1652168520000|2022-05-10 07:42:00|4838.5|4837.5|4836.5|4835|4839.5|4837.5|4836.5|4835|352
1652168530000|2022-05-10 07:42:10|4837|4834.5|4833.5|4832|4837|4834.5|4832.5|4831.5|582
1652168540000|2022-05-10 07:42:20|4833|4831.5|4833.5|4831.5|4833.5|4831.5|4829.5|4828|756
1652168550000|2022-05-10 07:42:30|4833|4832|4834.5|4833|4835|4833|4833|4831.5|283
1652168560000|2022-05-10 07:42:40|4834|4832.5|4833|4832|4835|4833|4833|4832|24
1652168570000|2022-05-10 07:42:50|4832.5|4831.5|4831.5|4830|4832.5|4831.5|4830.5|4829.5|1040
1652168580000|2022-05-10 07:43:00|4831|4829.5|4830|4828|4832|4830|4830|4828|1983
1652168590000|2022-05-10 07:43:10|4829.5|4827.5|4827.5|4826.5|4831|4830|4827.5|4826|2772
1652168600000|2022-05-10 07:43:20|4827|4826|4827.5|4826.5|4828|4827|4825.5|4824.5|3355
1652168610000|2022-05-10 07:43:30|4828|4827|4830.5|4829|4830.5|4829|4828|4827|994
1652168620000|2022-05-10 07:43:40|4829.5|4829.5|4827.5|4825.5|4831|4829.5|4826.5|4825|778
1652168630000|2022-05-10 07:43:50|4827|4825|4826.5|4825.5|4827|4825.5|4825|4824|1055
1652168640000|2022-05-10 07:44:00|4827|4826|4829|4827.5|4831|4829.5|4827|4826|1313
1652168650000|2022-05-10 07:44:10|4829.5|4827|4832|4830.5|4832.5|4830.5|4829.5|4827|320
1652168660000|2022-05-10 07:44:20|4832.5|4831|4828.5|4827|4833.5|4831.5|4828|4826.5|1051
1652168670000|2022-05-10 07:44:30|4828|4827.5|4828|4826.5|4828.5|4827.5|4827|4826|680
1652168680000|2022-05-10 07:44:40|4828.5|4827|4830|4829|4831.5|4829.5|4828|4827|522
1652168690000|2022-05-10 07:44:50|4830.5|4829.5|4828.5|4827|4831.5|4830.5|4828.5|4827|188
1652168700000|2022-05-10 07:45:00|4828|4826.5|4830.5|4829|4830.5|4829|4828|4826.5|448
1652168710000|2022-05-10 07:45:10|4830|4828.5|4829|4827.5|4830|4828.5|4828.5|4827.5|269
1652168720000|2022-05-10 07:45:20|4828.5|4827|4827.5|4827|4829|4827.5|4827.5|4826|635
1652168730000|2022-05-10 07:45:30|4828|4827.5|4829|4827.5|4829|4828|4828|4827.5|440
1652168740000|2022-05-10 07:45:40|4828.5|4828|4829|4828|4829|4828|4828.5|4827|208
1652168750000|2022-05-10 07:45:50|4828.5|4827.5|4829.5|4828.5|4829.5|4828.5|4828.5|4827.5|540
1652168760000|2022-05-10 07:46:00|4829|4828|4829.5|4828.5|4829.5|4828.5|4828.5|4827.5|1075
1652168770000|2022-05-10 07:46:10|4829|4828|4829|4827.5|4829.5|4828.5|4828.5|4827|142
1652168780000|2022-05-10 07:46:20|4828.5|4828|4831.5|4830|4833|4831.5|4828.5|4827.5|3798
1652168790000|2022-05-10 07:46:30|4832|4830.5|4831|4829.5|4832|4831|4830|4829|762
1652168800000|2022-05-10 07:46:40|4830.5|4829|4830.5|4829.5|4833|4832|4830|4829|701
1652168810000|2022-05-10 07:46:50|4831|4829|4830.5|4829|4832|4831|4830.5|4829|732
1652168820000|2022-05-10 07:47:00|4830|4828.5|4834|4832.5|4834.5|4833|4827|4826|6595
1652168830000|2022-05-10 07:47:10|4833.5|4833|4837.5|4836.5|4838|4836.5|4833|4833|2052
1652168840000|2022-05-10 07:47:20|4838|4836|4840|4838.5|4840|4839|4837|4835.5|495
1652168850000|2022-05-10 07:47:30|4839.5|4839|4840|4838.5|4842|4841|4839.5|4838|593
1652168860000|2022-05-10 07:47:40|4840.5|4839|4836.5|4835.5|4840.5|4839|4836.5|4835|1089
1652168870000|2022-05-10 07:47:50|4836|4835|4834.5|4833|4836|4835.5|4834|4832.5|631
1652168880000|2022-05-10 07:48:00|4833|4832.5|4834|4832.5|4834.5|4833|4833|4832|442
1652168890000|2022-05-10 07:48:10|4833.5|4832|4833|4831|4833.5|4832|4829.5|4828|321
1652168900000|2022-05-10 07:48:20|4832.5|4830.5|4832|4831.5|4832.5|4831.5|4830.5|4829|3265
1652168910000|2022-05-10 07:48:30|4832.5|4831|4830|4828.5|4832.5|4831|4829|4827.5|549
1652168920000|2022-05-10 07:48:40|4829.5|4828|4830.5|4829|4831|4830|4828.5|4827.5|528
1652168930000|2022-05-10 07:48:50|4830|4828.5|4829.5|4827.5|4830|4829|4829|4827.5|168
1652168940000|2022-05-10 07:49:00|4829|4828|4828.5|4827.5|4831|4829.5|4828.5|4826.5|1309
1652168950000|2022-05-10 07:49:10|4829|4828|4829|4828|4830|4828.5|4828.5|4828|467
1652168960000|2022-05-10 07:49:20|4828.5|4827.5|4826.5|4825|4828.5|4827.5|4825|4823|1859
1652168970000|2022-05-10 07:49:30|4827|4825.5|4826.5|4825|4827|4826|4825|4824|1280
1652168980000|2022-05-10 07:49:40|4826|4825.5|4826|4825|4826.5|4825.5|4825|4824.5|431
1652168990000|2022-05-10 07:49:50|4826.5|4825.5|4831|4829.5|4831|4829.5|4826.5|4825|1490
1652169000000|2022-05-10 07:50:00|4830.5|4829|4829.5|4828|4832.5|4831|4829|4827.5|1181
1652169010000|2022-05-10 07:50:10|4829||4829||4829.5||4829||316
1652169020000|2022-05-10 07:50:20|4829.5|4828.5|4831.5|4830.5|4831.5|4830.5|4829.5|4828.5|357
1652169030000|2022-05-10 07:50:30|4832|4831|4831|4830|4834|4832.5|4831|4830|193
1652169040000|2022-05-10 07:50:40|4831.5|4830.5|4832|4831.5|4832.5|4831.5|4830.5|4829.5|324
1652169050000|2022-05-10 07:50:50|4831.5|4830.5|4831.5|4830.5|4832|4831.5|4831|4829.5|70
1652169060000|2022-05-10 07:51:00|4832|4831|4831|4830|4832|4831|4830.5|4830|150
1652169070000|2022-05-10 07:51:10|4830.5||4831||4831||4830.5||500
1652169080000|2022-05-10 07:51:20|4830.5|4829.5|4830|4829|4831|4830|4829.5|4828.5|587
1652169090000|2022-05-10 07:51:30|4830.5|4829.5|4832|4830.5|4832|4830.5|4830.5|4829.5|450
1652169100000|2022-05-10 07:51:40|4831.5|4831|4833|4831.5|4834|4833|4831.5|4830.5|613
1652169110000|2022-05-10 07:51:50|4832|4832|4834.5|4833|4834.5|4833|4831|4830|376
1652169120000|2022-05-10 07:52:00|4834|4833.5|4833.5|4832|4835|4834|4832.5|4831|185
1652169130000|2022-05-10 07:52:10|4834|4832.5|4832.5|4831.5|4835|4834|4832.5|4831.5|427
1652169140000|2022-05-10 07:52:20|4833|4832|4833.5|4832.5|4834|4833|4832|4830.5|211
1652169150000|2022-05-10 07:52:30|4834|4832|4834|4832.5|4834.5|4833|4833|4831.5|515
1652169160000|2022-05-10 07:52:40|4833.5|4832|4837.5|4837|4838.5|4837|4832|4830.5|4480
1652169170000|2022-05-10 07:52:50|4837|4836.5|4837|4835.5|4837.5|4836.5|4836.5|4835.5|0
1652169180000|2022-05-10 07:53:00|4836.5|4835|4830|4828.5|4836.5|4835|4830|4828.5|2345
1652169190000|2022-05-10 07:53:10|4830.5|4829|4831.5|4830|4833.5|4832|4830|4828.5|831
1652169200000|2022-05-10 07:53:20|4832|4830.5|4831.5|4831|4834|4833|4831.5|4830|95
1652169210000|2022-05-10 07:53:30|4832|4830.5|4832|4831|4832|4831.5|4830.5|4829.5|1122
1652169220000|2022-05-10 07:53:40|4831.5|4830|4830.5|4829.5|4832|4830.5|4830.5|4829.5|96
1652169230000|2022-05-10 07:53:50|4830|4829|4828.5|4827.5|4830|4829|4825.5|4823.5|3991
1652169240000|2022-05-10 07:54:00|4829|4828|4829|4828|4829.5|4828|4828.5|4827.5|1619
1652169250000|2022-05-10 07:54:10|4829.5|4828.5|4830|4828.5|4830|4829|4828|4827.5|940
1652169260000|2022-05-10 07:54:20|4829.5|4829|4830|4829|4830|4829.5|4829.5|4829|288
1652169270000|2022-05-10 07:54:30|4829.5|4828.5|4832|4831|4833|4831.5|4828.5|4828|1066
1652169280000|2022-05-10 07:54:40|4831.5|4830.5|4829|4827.5|4832|4830.5|4828.5|4827|537
1652169290000|2022-05-10 07:54:50|4828.5|4827|4830|4828.5|4830|4828.5|4827.5|4825.5|1418
1652169300000|2022-05-10 07:55:00|4829.5|4829|4827|4826.5|4829.5|4829|4827|4826.5|1758
1652169310000|2022-05-10 07:55:10|4826.5|4826|4826.5|4825.5|4828|4827|4826|4825|4248
1652169320000|2022-05-10 07:55:20|4826|4825|4826|4824.5|4826|4825|4825.5|4824.5|1156
1652169330000|2022-05-10 07:55:30|4826.5|4825|4826.5|4825|4828|4827|4826|4824.5|843
1652169340000|2022-05-10 07:55:40|4827.5|4825.5|4827|4826|4827.5|4826.5|4825.5|4825|1010
1652169350000|2022-05-10 07:55:50|4827.5|4826.5|4829.5|4828|4830|4829|4827|4826|501
1652169360000|2022-05-10 07:56:00|4830|4828.5|4835.5|4834.5|4836|4834.5|4830|4828.5|772
1652169370000|2022-05-10 07:56:10|4835|4834|4836|4835|4839|4837.5|4835|4834|938
1652169380000|2022-05-10 07:56:20|4835.5|4834.5|4836|4834.5|4836.5|4835|4833.5|4832.5|742
1652169390000|2022-05-10 07:56:30|4835.5|4834|4832.5|4831|4835.5|4834.5|4832|4830.5|973
1652169400000|2022-05-10 07:56:40|4833|4831.5|4833.5|4832.5|4834.5|4833|4831.5|4830.5|786
1652169410000|2022-05-10 07:56:50|4834|4832|4832.5|4831.5|4834|4832.5|4832|4831|1233
1652169420000|2022-05-10 07:57:00|4831.5|4831|4831.5|4831|4832.5|4831|4831|4829.5|951
1652169430000|2022-05-10 07:57:10|4831|4830.5|4830|4828.5|4831.5|4830.5|4828.5|4827|1505
1652169440000|2022-05-10 07:57:20|4829.5|4828|4830.5|4829.5|4831|4830|4828|4827|475
1652169450000|2022-05-10 07:57:30|4831|4829|4831|4830|4832.5|4831.5|4830.5|4829|1061
1652169460000|2022-05-10 07:57:40|4831.5|4830.5|4833.5|4832.5|4834|4833|4831|4830|1443
1652169470000|2022-05-10 07:57:50|4834|4832|4830|4828.5|4834|4832|4829.5|4828.5|697
1652169480000|2022-05-10 07:58:00|4829.5|4828|4829.5|4828|4830|4828.5|4828.5|4827.5|163
1652169490000|2022-05-10 07:58:10|4830|4828.5|4833.5|4832.5|4833.5|4832.5|4830|4828.5|368
1652169500000|2022-05-10 07:58:20|4833|4832|4832|4831|4833|4832|4831.5|4830.5|276
1652169510000|2022-05-10 07:58:30|4832.5|4831.5|4832.5|4831.5|4833|4832|4832|4831.5|379
1652169520000|2022-05-10 07:58:40|4832|4831|4831.5|4830.5|4832.5|4831|4831|4830.5|297
1652169530000|2022-05-10 07:58:50|4831|4830|4831|4830|4831.5|4830.5|4831|4830|195
1652169540000|2022-05-10 07:59:00|4831.5|4830.5|4833.5|4832|4833.5|4832|4831|4830.5|538
1652169550000|2022-05-10 07:59:10|4833|4832.5|4835|4833.5|4836|4834.5|4832.5|4831.5|627
1652169560000|2022-05-10 07:59:20|4834.5|4834|4833|4832|4835|4834|4833|4832|67
1652169570000|2022-05-10 07:59:30|4832.5|4831.5|4832|4831|4832.5|4831.5|4832|4831|144
1652169580000|2022-05-10 07:59:40|4833|4831.5|4834|4832.5|4834|4832.5|4833|4831.5|72
1652169590000|2022-05-10 07:59:50|4833.5|4832|4829|4828|4833.5|4832|4829|4827.5|2129
1652169600000|2022-05-10 08:00:00|4829.5|4828.5|4833|4831.5|4833|4832|4829.5|4828|2590
1652169610000|2022-05-10 08:00:10|4832.5|4831|4834.5|4833|4836.5|4835|4832|4831|2966
1652169620000|2022-05-10 08:00:20|4834|4832.5|4834|4832.5|4834.5|4833|4833|4831.5|135
1652169630000|2022-05-10 08:00:30|4833.5|4832|4832.5|4831|4833.5|4832|4831.5|4830|671
1652169640000|2022-05-10 08:00:40|4832||4832||4832.5||4831.5||0
1652169650000|2022-05-10 08:00:50|4832.5|4831.5|4833|4832|4833|4832.5|4832|4831|96
1652169660000|2022-05-10 08:01:00|4833.5|4832.5|4832.5|4831|4834.5|4833|4831.5|4830|1323
1652169670000|2022-05-10 08:01:10|4832|4830.5|4832.5|4831|4832.5|4831.5|4829.5|4828.5|548
1652169680000|2022-05-10 08:01:20|4832|4831.5|4832.5|4831|4833.5|4832|4832|4831|0
1652169690000|2022-05-10 08:01:30|4832|4830.5|4831|4830|4832|4830.5|4830.5|4829.5|89
1652169700000|2022-05-10 08:01:40|4830.5|4829.5|4832.5|4831.5|4833|4831.5|4830.5|4829.5|580
1652169710000|2022-05-10 08:01:50|4833|4832|4833|4832|4834|4833|4832.5|4831.5|564
1652169720000|2022-05-10 08:02:00|4832.5|4831.5|4825.5|4824.5|4833|4832|4824.5|4823.5|2940
1652169730000|2022-05-10 08:02:10|4826|4825|4826|4824.5|4827.5|4826.5|4825|4824|1228
1652169740000|2022-05-10 08:02:20|4826.5|4825|4828.5|4827|4828.5|4827|4826.5|4825|0
1652169750000|2022-05-10 08:02:30|4828|4826.5|4826.5|4825|4828.5|4827.5|4826|4825|821
1652169760000|2022-05-10 08:02:40|4827|4825.5|4826|4824.5|4827|4825.5|4826|4824.5|531
1652169770000|2022-05-10 08:02:50|4825.5|4825|4827|4826|4828|4827|4825.5|4824.5|3707
1652169780000|2022-05-10 08:03:00|4827.5|4826.5|4824.5|4823|4828.5|4827|4824|4822.5|3295
1652169790000|2022-05-10 08:03:10|4825|4823.5|4831.5|4830|4832|4830.5|4825|4823.5|708
1652169800000|2022-05-10 08:03:20|4832|4830.5|4829|4828|4832|4831|4829|4828|270
1652169810000|2022-05-10 08:03:30|4828.5|4827.5|4829.5|4828|4829.5|4828.5|4828.5|4827.5|0
1652169820000|2022-05-10 08:03:40|4829|4827.5|4827.5|4826.5|4829|4827.5|4827|4826|1139
1652169830000|2022-05-10 08:03:50|4828.5|4827|4828|4826.5|4828.5|4827.5|4828|4826.5|401
1652169840000|2022-05-10 08:04:00|4827.5|4826|4827.5|4826|4827.5|4826.5|4825.5|4824|1688
1652169850000|2022-05-10 08:04:10|4827|4825.5|4827|4826|4828|4826.5|4826|4825|2709
1652169860000|2022-05-10 08:04:20|4827.5|4826.5|4827|4826|4828|4827|4827|4826|0
1652169870000|2022-05-10 08:04:30|4826.5|4825.5|4826.5|4825.5|4827|4826|4826|4825|566
1652169880000|2022-05-10 08:04:40|4827|4826|4828|4826.5|4831.5|4830|4827|4826|4854
1652169890000|2022-05-10 08:04:50|4828.5|4827|4828.5|4827.5|4829.5|4828.5|4828|4827|1336
1652169900000|2022-05-10 08:05:00|4829|4828|4829|4827.5|4830.5|4829|4828.5|4827.5|299
1652169910000|2022-05-10 08:05:10|4828.5|4828|4828.5|4827|4828.5|4828|4828|4827|1180
1652169920000|2022-05-10 08:05:20|4829|4827.5|4829.5|4828|4829.5|4828.5|4826|4825|681
1652169930000|2022-05-10 08:05:30|4829|4828.5|4829.5|4828|4831|4830|4829|4828|328
1652169940000|2022-05-10 08:05:40|4829|4828.5|4829|4828|4830.5|4829.5|4828.5|4828|538
1652169950000|2022-05-10 08:05:50|4828.5|4827.5|4828.5|4827.5|4828.5|4828|4827.5|4827|251
1652169960000|2022-05-10 08:06:00|4828|4827|4824|4823|4828.5|4827|4823.5|4822.5|1892
1652169970000|2022-05-10 08:06:10|4824.5|4822.5|4822|4821|4824.5|4823|4822|4820.5|1137
1652169980000|2022-05-10 08:06:20|4822.5|4821.5|4822|4820.5|4823|4821.5|4821.5|4820|1527
1652169990000|2022-05-10 08:06:30|4821.5|4821|4820.5|4820|4822.5|4821.5|4820.5|4820|1376
1652170000000|2022-05-10 08:06:40|4821|4819.5|4818.5|4817|4821|4819.5|4818.5|4817|2707
1652170010000|2022-05-10 08:06:50|4818|4816.5|4813|4812|4818|4817|4812.5|4811|2885
1652170020000|2022-05-10 08:07:00|4812.5|4811.5|4816|4814.5|4816|4814.5|4812.5|4811.5|2563
1652170030000|2022-05-10 08:07:10|4815.5|4814|4816|4815|4816|4815|4814|4812.5|211
1652170040000|2022-05-10 08:07:20|4815.5|4814.5|4813|4812|4816|4814.5|4813|4811.5|711
1652170050000|2022-05-10 08:07:30|4814|4812.5|4813.5|4812|4814|4813|4813|4812|1124
1652170060000|2022-05-10 08:07:40|4814|4812.5|4815.5|4814.5|4816|4815|4814|4812.5|741
1652170070000|2022-05-10 08:07:50|4816|4815|4816.5|4815.5|4816.5|4816|4816|4815|85
1652170080000|2022-05-10 08:08:00|4816|4815|4817.5|4816|4817.5|4816.5|4815.5|4814|257
1652170090000|2022-05-10 08:08:10|4818.5|4816.5|4821|4820|4823.5|4822|4818.5|4815.5|963
1652170100000|2022-05-10 08:08:20|4821.5|4819.5|4820|4819|4822|4820.5|4819|4818|315
1652170110000|2022-05-10 08:08:30|4819.5|4818.5|4820|4819|4820|4819.5|4819.5|4818.5|327
1652170120000|2022-05-10 08:08:40|4821|4819.5|4820.5|4819.5|4821.5|4820|4820.5|4819.5|65
1652170130000|2022-05-10 08:08:50|4820|4819|4818.5|4817.5|4820|4819.5|4818|4817|1642
1652170140000|2022-05-10 08:09:00|4819|4818|4817|4816|4819|4818.5|4816.5|4815.5|1248
1652170150000|2022-05-10 08:09:10|4816.5|4815.5|4817|4816|4817|4816|4815.5|4815|0
1652170160000|2022-05-10 08:09:20|4817.5|4816.5|4818|4817.5|4819|4817.5|4817.5|4815.5|931
1652170170000|2022-05-10 08:09:30|4818.5|4818|4818.5|4817|4819|4818|4817.5|4816|1171
1652170180000|2022-05-10 08:09:40|4819|4817.5|4818.5|4818|4819|4818|4817|4815.5|2744
1652170190000|2022-05-10 08:09:50|4818|4817.5|4820|4818.5|4820.5|4819|4818|4817.5|398
1652170200000|2022-05-10 08:10:00|4819.5|4818|4817|4815.5|4819.5|4818|4816|4815|966
1652170210000|2022-05-10 08:10:10|4816.5|4815|4816|4814.5|4816.5|4815.5|4815.5|4814|800
1652170220000|2022-05-10 08:10:20|4815.5|4815|4816|4814.5|4816.5|4815|4815|4814|315
1652170230000|2022-05-10 08:10:30|4816.5|4815|4815|4814|4816.5|4815.5|4815|4814|912
1652170240000|2022-05-10 08:10:40|4814.5|4813.5|4813|4811.5|4814.5|4813.5|4812.5|4811.5|742
1652170250000|2022-05-10 08:10:50|4813.5|4812|4813.5|4812|4814|4812.5|4812|4810.5|1184
1652170260000|2022-05-10 08:11:00|4814|4812.5|4814|4813|4814|4813|4814|4812.5|308
1652170270000|2022-05-10 08:11:10|4813.5|4812.5|4815.5|4814|4815.5|4814.5|4813.5|4812.5|1607
1652170280000|2022-05-10 08:11:20|4816|4814.5|4815|4814|4816|4815|4815|4814|1001
1652170290000|2022-05-10 08:11:30|4816|4814.5|4816.5|4815|4817.5|4816|4816|4814.5|561
1652170300000|2022-05-10 08:11:40|4817|4815.5|4819|4817.5|4819|4818|4816.5|4815|534
1652170310000|2022-05-10 08:11:50|4818.5|4818|4818.5|4817.5|4818.5|4818|4818.5|4817.5|0
1652170320000|2022-05-10 08:12:00|4818|4817|4817.5|4816.5|4818|4817|4817.5|4816.5|266
1652170330000|2022-05-10 08:12:10|4818|4817|4816.5|4815.5|4818|4817|4816.5|4815.5|814
1652170340000|2022-05-10 08:12:20|4816|4816|4816|4814.5|4816.5|4816|4816|4814.5|493
1652170350000|2022-05-10 08:12:30|4816.5|4815|4819|4818|4819.5|4818.5|4816.5|4815|869
1652170360000|2022-05-10 08:12:40|4818.5|4818.5|4819|4818.5|4819|4818.5|4818.5|4817.5|2224
1652170370000|2022-05-10 08:12:50|4819.5|4819|4820|4818.5|4820.5|4819.5|4819.5|4818.5|119
1652170380000|2022-05-10 08:13:00|4819.5|4818|4819|4818|4820|4818|4818.5|4817.5|843
1652170390000|2022-05-10 08:13:10|4819.5|4818.5|4817.5|4816.5|4819.5|4818.5|4817.5|4816|1939
1652170400000|2022-05-10 08:13:20||4816||4816.5||4816.5||4816|164
1652170410000|2022-05-10 08:13:30|4817|4816|4817|4815.5|4817.5|4816|4816.5|4815.5|1056
1652170420000|2022-05-10 08:13:40|4816.5|4816|4814.5|4813.5|4816.5|4816|4814.5|4813|714
1652170430000|2022-05-10 08:13:50|4814|4813|4815.5|4814.5|4815.5|4814.5|4813.5|4812|2122
1652170440000|2022-05-10 08:14:00|4816|4815|4816|4814.5|4816|4815|4815.5|4814|579
1652170450000|2022-05-10 08:14:10|4816.5|4815|4818|4816.5|4818|4816.5|4816.5|4815|1338
1652170460000|2022-05-10 08:14:20|4817.5|4816|4817.5|4816.5|4817.5|4816.5|4817|4816|20
1652170470000|2022-05-10 08:14:30|4817|4816|4816.5|4815.5|4817.5|4816.5|4816.5|4815|1317
1652170480000|2022-05-10 08:14:40|4816|4815|4813.5|4812|4816|4815|4812.5|4811.5|1064
1652170490000|2022-05-10 08:14:50|4814|4812.5|4814.5|4813.5|4814.5|4813.5|4813.5|4812|411
1652170500000|2022-05-10 08:15:00|4815|4814|4818.5|4817|4818.5|4817|4815|4813.5|777
1652170510000|2022-05-10 08:15:10|4819|4817.5|4820.5|4819.5|4820.5|4819.5|4818|4817|351
1652170520000|2022-05-10 08:15:20|4820|4820|4820.5|4819.5|4820.5|4820|4819|4818|1417
1652170530000|2022-05-10 08:15:30|4820|4819|4820.5|4819.5|4820.5|4819.5|4819.5|4818.5|567
1652170540000|2022-05-10 08:15:40|4821|4819|4821|4820|4821|4820.5|4821|4819|766
1652170550000|2022-05-10 08:15:50|4820.5|4819.5|4821.5|4820.5|4821.5|4821|4820|4818.5|823
1652170560000|2022-05-10 08:16:00|4821|4820|4821.5|4820.5|4822|4821|4820.5|4819|1352
1652170570000|2022-05-10 08:16:10|4822|4821|4824.5|4823|4824.5|4823|4822|4821|999
1652170580000|2022-05-10 08:16:20|4825|4823.5|4824.5|4823|4825|4824|4824|4822.5|347
1652170590000|2022-05-10 08:16:30|4825|4823.5|4825|4824.5|4826|4824.5|4824.5|4823.5|907
1652170600000|2022-05-10 08:16:40|4825.5|4824|4828|4826.5|4828|4826.5|4825.5|4824|1110
1652170610000|2022-05-10 08:16:50|4827.5|4827|4827|4826.5|4827.5|4827|4826.5|4825|767
1652170620000|2022-05-10 08:17:00|4826.5|4826|4827|4825.5|4827|4826|4826.5|4825.5|309
1652170630000|2022-05-10 08:17:10|4826.5|4826|4827|4826|4827|4826|4826|4825.5|191
1652170640000|2022-05-10 08:17:20|4827.5|4826.5|4827|4825.5|4829|4828|4826.5|4825.5|1926
1652170650000|2022-05-10 08:17:30|4826.5|4826|4829.5|4828|4829.5|4828|4826.5|4826|0
1652170660000|2022-05-10 08:17:40|4829|4828.5|4829.5|4828|4830.5|4829|4828.5|4828|325
1652170670000|2022-05-10 08:17:50|4829|4828.5|4829|4828|4829|4828.5|4829|4828|0
1652170680000|2022-05-10 08:18:00|4829.5|4828.5|4830.5|4829.5|4831.5|4830|4829.5|4828.5|200
1652170690000|2022-05-10 08:18:10|4831|4829|4830.5|4829.5|4831|4830|4829.5|4828|0
1652170700000|2022-05-10 08:18:20|4831|4829|4831.5|4830.5|4832|4831|4831|4829|526
1652170710000|2022-05-10 08:18:30|4831||4831||4831||4831||0
1652170720000|2022-05-10 08:18:40|4831.5|4831|4832|4831|4832.5|4831.5|4831.5|4831|123
1652170730000|2022-05-10 08:18:50|4831.5|4830.5|4824.5|4823.5|4831.5|4830.5|4824.5|4823|3952
1652170740000|2022-05-10 08:19:00|4824|4823|4824.5|4823|4824.5|4823.5|4823.5|4822.5|968
1652170750000|2022-05-10 08:19:10|4824||4824||4824||4824||0
1652170760000|2022-05-10 08:19:20|4824.5|4823.5|4826|4825|4826|4825|4824|4823|1670
1652170770000|2022-05-10 08:19:30|4825.5|4824.5|4825.5|4824.5|4826|4824.5|4825|4824|514
1652170780000|2022-05-10 08:19:40|4826|4825|4826|4825|4826|4825|4825.5|4825|0
1652170790000|2022-05-10 08:19:50|4825.5|4825.5|4825.5|4825|4826|4825.5|4825.5|4825|717
1652170800000|2022-05-10 08:20:00|4825|4824.5|4824.5|4823.5|4825|4824.5|4824.5|4823.5|692
1652170810000|2022-05-10 08:20:10|4825|4824|4825|4824|4825.5|4824.5|4824.5|4823.5|850
1652170820000|2022-05-10 08:20:20|4825.5|4824.5|4825|4824|4826.5|4825|4824.5|4824|820
1652170830000|2022-05-10 08:20:30|4825.5|4824.5|4826.5|4825.5|4827.5|4826.5|4825.5|4824.5|1387
1652170840000|2022-05-10 08:20:40|4827|4826|4827.5|4826.5|4827.5|4826.5|4827|4826|96
1652170850000|2022-05-10 08:20:50|4827|4827|4829.5|4828.5|4830|4828.5|4827|4827|1051
1652170860000|2022-05-10 08:21:00|4829|4828|4829|4828|4830|4828|4829|4828|5
1652170870000|2022-05-10 08:21:10|4828.5|4827.5|4829.5|4828|4830|4828.5|4827.5|4826.5|675
1652170880000|2022-05-10 08:21:20|4829|4827.5|4825.5|4824.5|4829.5|4827.5|4825.5|4824.5|790
1652170890000|2022-05-10 08:21:30|4826|4825|4826.5|4825.5|4827|4825.5|4826|4824.5|2781
1652170910000|2022-05-10 08:21:50|4826|4825|4825|4824|4826|4825|4825|4824|1248
1652170920000|2022-05-10 08:22:00|4825.5|4824.5|4825.5|4824.5|4826|4825|4824.5|4823.5|2388
1652170930000|2022-05-10 08:22:10|4826|4825|4828|4826.5|4828|4826.5|4826|4824.5|450
1652170940000|2022-05-10 08:22:20|4827.5|4827|4829|4828|4830|4828.5|4827|4826|555
1652170950000|2022-05-10 08:22:30|4829.5|4828.5|4831.5|4830.5|4832|4831|4829.5|4828.5|10
1652170960000|2022-05-10 08:22:40|4831|4830|4832.5|4831|4832.5|4831|4830.5|4829|576
1652170970000|2022-05-10 08:22:50|4832|4830.5|4831|4830|4832.5|4831|4831|4829.5|479
1652170980000|2022-05-10 08:23:00|4830.5|4829.5|4830|4829|4830.5|4829.5|4828.5|4828|608
1652170990000|2022-05-10 08:23:10|4829.5|4828.5|4829.5|4828|4829.5|4829|4829.5|4828|0
1652171000000|2022-05-10 08:23:20||4828.5||4828.5||4828.5||4828|100
1652171010000|2022-05-10 08:23:30|4830|4829|4828.5|4827.5|4830.5|4829|4828.5|4827|556
1652171020000|2022-05-10 08:23:40|4829|4827|4828.5|4827.5|4829|4827.5|4827.5|4826.5|803
1652171030000|2022-05-10 08:23:50|4829|4828|4831.5|4830|4831.5|4830|4829|4828|626
1652171040000|2022-05-10 08:24:00|4831|4829.5|4829|4827.5|4831|4829.5|4829|4827.5|845
1652171050000|2022-05-10 08:24:10|||||||||40
1652171060000|2022-05-10 08:24:20|4829.5|4828|4831|4830|4831|4830.5|4829.5|4828|553
1652171070000|2022-05-10 08:24:30|4830.5|4829.5|4831|4829.5|4832|4830.5|4830.5|4829|136
1652171080000|2022-05-10 08:24:40|4831.5|4830|4831.5|4830.5|4831.5|4830.5|4831.5|4829.5|0
1652171090000|2022-05-10 08:24:50|4831|4831|4832.5|4831.5|4832.5|4831.5|4831|4830.5|607
1652171100000|2022-05-10 08:25:00|4832|4830.5|4830.5|4829.5|4832|4831|4830.5|4829|889
1652171110000|2022-05-10 08:25:10|4830|4829|4830|4829|4830|4829|4829.5|4828|0
1652171120000|2022-05-10 08:25:20|4829.5|4828.5|4829|4827.5|4830|4829|4828.5|4827|355
1652171130000|2022-05-10 08:25:30|4829.5|4828|4830.5|4829.5|4830.5|4829.5|4829.5|4828|655
1652171140000|2022-05-10 08:25:40|4831|4830|4829.5|4828|4831.5|4830.5|4829|4827.5|714
1652171150000|2022-05-10 08:25:50|4829|4827.5|4830.5|4829.5|4831|4830|4829|4827.5|414
1652171160000|2022-05-10 08:26:00|4830|4829|4829.5|4828.5|4832.5|4831.5|4829|4828|3748
1652171170000|2022-05-10 08:26:10|4830|4828|4829.5|4828|4830|4829|4829|4828|243
1652171180000|2022-05-10 08:26:20|4829|4828.5|4829.5|4828.5|4830.5|4829.5|4829|4828.5|727
1652171190000|2022-05-10 08:26:30|4830|4829|4829.5|4828.5|4830|4829.5|4829.5|4828|499
1652171200000|2022-05-10 08:26:40|4829|4828|4829|4828|4829|4828.5|4829|4828|6
1652171210000|2022-05-10 08:26:50|4828.5|4827.5|4826.5|4825|4829|4827.5|4826|4825|2195
1652171220000|2022-05-10 08:27:00|4826|4825.5|4826.5|4825.5|4826.5|4825.5|4826|4825|238
1652171230000|2022-05-10 08:27:10|4827|4826|4827|4826|4827.5|4826.5|4826.5|4825.5|854
1652171240000|2022-05-10 08:27:20|4826.5|4826.5|4827.5|4826.5|4827.5|4826.5|4826.5|4825|869
1652171260000|2022-05-10 08:27:40|4828|4827|4829|4828|4829|4828.5|4828|4827|852
1652171270000|2022-05-10 08:27:50|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4829.5|4828|386
1652171280000|2022-05-10 08:28:00|4829|4827.5|4829|4828|4829.5|4828|4828.5|4827.5|410
1652171290000|2022-05-10 08:28:10|4829.5|4827.5|4829.5|4828.5|4829.5|4828.5|4829|4827.5|616
1652171300000|2022-05-10 08:28:20|4830|4828|4831|4829.5|4831|4830|4830|4828|685
1652171310000|2022-05-10 08:28:30|4830.5|4829|4829|4828|4831|4830|4829|4828|2502
1652171320000|2022-05-10 08:28:40|4828.5|4827.5|4829|4828|4829|4828.5|4828|4826.5|1693
1652171330000|2022-05-10 08:28:50|4828.5|4827.5|4826|4825|4828.5|4827.5|4825.5|4824|6917
1652171340000|2022-05-10 08:29:00|4826.5|4825.5|4829|4828.5|4830|4828.5|4826.5|4825.5|1331
1652171350000|2022-05-10 08:29:10|4828.5|4828|4830|4829|4830.5|4829.5|4828.5|4827.5|1545
1652171360000|2022-05-10 08:29:20|4829.5|4828.5|4830|4829|4830|4829.5|4829.5|4828.5|72
1652171370000|2022-05-10 08:29:30|4830.5|4829.5|4831|4830.5|4831|4830.5|4830.5|4829|796
1652171380000|2022-05-10 08:29:40|4832|4830|4830.5|4829.5|4832|4830.5|4830|4829.5|228
1652171390000|2022-05-10 08:29:50|4831|4830|4830.5|4830|4831.5|4830|4830|4829.5|0
1652171400000|2022-05-10 08:30:00|4831.5|4830.5|4832|4831|4832|4831|4831.5|4830.5|260
1652171410000|2022-05-10 08:30:10|4832.5|4831.5|4832|4831|4832.5|4831.5|4831|4830.5|1491
1652171420000|2022-05-10 08:30:20|4832.5|4831.5|4832|4831.5|4833|4832|4832|4831|1356
1652171430000|2022-05-10 08:30:30|4832.5|4832|4833|4832|4833.5|4832.5|4832.5|4832|2047
1652171440000|2022-05-10 08:30:40|4832.5|4831.5|4832|4831|4832.5|4831.5|4831.5|4831|188
1652171450000|2022-05-10 08:30:50|4831.5|4831.5|4831.5|4830.5|4832|4831.5|4831|4830.5|34
1652171460000|2022-05-10 08:31:00|4832|4831|4832.5|4831|4832.5|4831.5|4832|4831|35
1652171470000|2022-05-10 08:31:10||4831.5||4831.5||4832||4831.5|153
1652171480000|2022-05-10 08:31:20|4832|4831|4833|4832|4833|4832|4832|4830.5|1911
1652171490000|2022-05-10 08:31:30|4833.5|4832.5|4833.5|4832.5|4834|4833|4833|4832.5|932
1652171500000|2022-05-10 08:31:40|4833|4832|4832|4831|4833|4832|4831|4830|914
1652171510000|2022-05-10 08:31:50|4832.5|4830.5|4833|4832.5|4833|4832.5|4832.5|4830.5|78
1652171520000|2022-05-10 08:32:00|4833.5|4832|4832.5|4831.5|4833.5|4832.5|4832.5|4831|250
1652171530000|2022-05-10 08:32:10|4833|4831|4832.5|4831.5|4834|4833|4832.5|4831|940
1652171540000|2022-05-10 08:32:20|4832|4832|4833|4831.5|4833|4832|4831.5|4830|196
1652171550000|2022-05-10 08:32:30|4833.5|4832|4832.5|4831|4833.5|4832.5|4831.5|4831|23
1652171560000|2022-05-10 08:32:40|4832|4830.5|4831|4830|4832.5|4830.5|4830.5|4830|196
1652171570000|2022-05-10 08:32:50|4830.5|4829.5|4831.5|4830.5|4831.5|4830.5|4830|4829|316
1652171580000|2022-05-10 08:33:00|4832|4831|4832|4831.5|4832.5|4831.5|4831.5|4830.5|2161
1652171590000|2022-05-10 08:33:10|4831.5|4831|4829.5|4828.5|4831.5|4831.5|4829.5|4828.5|3064
1652171600000|2022-05-10 08:33:20|4829|4828|4830|4829|4830.5|4829.5|4828.5|4828|2378
1652171610000|2022-05-10 08:33:30|4830.5|4829.5|4830.5|4829.5|4831|4830.5|4830|4829.5|468
1652171620000|2022-05-10 08:33:40|4831|4830|4832|4831.5|4832.5|4831.5|4830.5|4830|61
1652171630000|2022-05-10 08:33:50|4831.5|4831|4831|4830.5|4831.5|4831|4830.5|4829.5|126
1652171640000|2022-05-10 08:34:00|4832|4830|4832|4831.5|4832|4831.5|4832|4830|1170
1652171650000|2022-05-10 08:34:10|4831.5|4831|4830.5|4830|4831.5|4831.5|4830|4829|1656
1652171660000|2022-05-10 08:34:20|4831|4830.5|4831.5|4831|4832|4831.5|4831|4830|466
1652171670000|2022-05-10 08:34:30|4832|4830.5|4832|4831.5|4832|4831.5|4831|4830.5|1242
1652171680000|2022-05-10 08:34:40|4832.5|4832|4833|4832|4833.5|4832.5|4832.5|4831.5|1612
1652171690000|2022-05-10 08:34:50|4833.5|4831.5|4833.5|4832.5|4833.5|4832.5|4833.5|4831.5|810
1652171700000|2022-05-10 08:35:00||4832||4832||4832.5||4832|0
1652171710000|2022-05-10 08:35:10||4832.5||4832.5||4832.5||4832.5|0
1652171720000|2022-05-10 08:35:20|4833|4832|4833.5|4833|4833.5|4833|4832.5|4832|1450
1652171740000|2022-05-10 08:35:40||4832.5||4833||4833||4832.5|375
1652171750000|2022-05-10 08:35:50|4834.5|4833.5|4831.5|4830.5|4834.5|4834|4831.5|4830.5|3368
1652171760000|2022-05-10 08:36:00|4832|4831|4832.5|4831.5|4833|4832|4832|4831|1572
1652171780000|2022-05-10 08:36:20|4832|4831|4833|4832.5|4833|4832.5|4831.5|4830.5|1054
1652171790000|2022-05-10 08:36:30|4832.5|4832|4831.5|4830|4832.5|4832|4831|4830|0
1652171800000|2022-05-10 08:36:40|4831|4829.5|4827.5|4826.5|4831.5|4829.5|4826|4825|3256
1652171810000|2022-05-10 08:36:50|4828|4827|4826.5|4825.5|4828|4827.5|4826|4825|2327
1652171820000|2022-05-10 08:37:00|4827|4826|4828|4827|4828|4827.5|4827|4826|906
1652171830000|2022-05-10 08:37:10|4827.5||4827.5||4828||4827.5||353
1652171840000|2022-05-10 08:37:20|4827|4826.5|4827|4826|4827.5|4826.5|4826|4825|1040
1652171850000|2022-05-10 08:37:30|4826.5|4825.5|4828.5|4828|4828.5|4828|4826.5|4825.5|1386
1652171860000|2022-05-10 08:37:40|4829|4828.5|4830|4829.5|4830|4829.5|4829|4828|554
1652171870000|2022-05-10 08:37:50|4830.5|4830|4830.5|4829.5|4831|4830.5|4830|4829|833
1652171880000|2022-05-10 08:38:00|4831|4830|4830|4829|4831|4830.5|4830|4829|562
1652171890000|2022-05-10 08:38:10|4829.5|4829.5|4831|4830|4831|4830|4829.5|4829|470
1652171900000|2022-05-10 08:38:20||4829.5||4830.5||4830.5||4829.5|32
1652171910000|2022-05-10 08:38:30|4831.5|4830|4833.5|4832.5|4833.5|4832.5|4831.5|4830|823
1652171920000|2022-05-10 08:38:40|4833|4833|4833.5|4832.5|4833.5|4833|4833|4832.5|501
1652171930000|2022-05-10 08:38:50|4833|4832|4833.5|4832.5|4833.5|4832.5|4832|4831|153
1652171940000|2022-05-10 08:39:00|4833|4832|4833.5|4832.5|4833.5|4832.5|4832|4831|683
1652171950000|2022-05-10 08:39:10|4834|4833|4833|4831.5|4834|4833.5|4832.5|4831.5|571
1652171960000|2022-05-10 08:39:20|4832.5|4831|4829.5|4828.5|4832.5|4831|4829.5|4828|732
1652171970000|2022-05-10 08:39:30|4829|4828|4831|4830|4831|4830|4829|4827.5|119
1652171980000|2022-05-10 08:39:40|4830.5|4829.5|4831|4830|4831|4830.5|4830.5|4829|358
1652171990000|2022-05-10 08:39:50|4831.5|4830.5|4829.5|4828.5|4831.5|4831|4829|4828|1100
1652172000000|2022-05-10 08:40:00|4830|4829|4831|4830.5|4831.5|4830.5|4830|4828.5|52
1652172010000|2022-05-10 08:40:10|4830.5|4830|4831|4830|4831|4830.5|4830.5|4830|121
1652172020000|2022-05-10 08:40:20|4830.5|4830.5|4827|4826|4831|4830.5|4826.5|4826|5694
1652172030000|2022-05-10 08:40:30|4826.5|4826.5|4827|4826|4828.5|4827.5|4826.5|4826|365
1652172040000|2022-05-10 08:40:40|4826.5|4825|4826|4825|4827|4825|4824.5|4823.5|1378
1652172050000|2022-05-10 08:40:50|4826.5|4824.5|4826|4825|4827|4826|4825|4824|471
1652172060000|2022-05-10 08:41:00|4826.5|4825.5|4826.5|4825.5|4827.5|4826.5|4826.5|4825|452
1652172070000|2022-05-10 08:41:10|4826|4825|4823.5|4822.5|4826.5|4825.5|4823.5|4822.5|1303
1652172080000|2022-05-10 08:41:20|4823|4822|4824|4823|4824.5|4823.5|4822.5|4821|444
1652172090000|2022-05-10 08:41:30|4824.5|4823.5|4824|4823|4824.5|4823.5|4823.5|4822.5|432
1652172100000|2022-05-10 08:41:40|4824.5|4823.5|4823|4822|4824.5|4823.5|4822.5|4822|305
1652172110000|2022-05-10 08:41:50|4823.5|4822.5|4826|4825|4826.5|4825|4823.5|4822.5|842
1652172120000|2022-05-10 08:42:00|4825.5|4824.5|4825.5|4824|4826|4824.5|4824.5|4824|13
1652172130000|2022-05-10 08:42:10|4825|4823.5|4824.5|4823|4825.5|4824|4823|4822|2140
1652172140000|2022-05-10 08:42:20|4825|4823.5|4824.5|4823.5|4825|4824|4824|4822.5|184
1652172150000|2022-05-10 08:42:30|4824|4823|4820.5|4819|4824|4824|4820.5|4819|1267
1652172160000|2022-05-10 08:42:40|4820|4818.5|4820.5|4819.5|4821|4820|4819|4818.5|1607
1652172170000|2022-05-10 08:42:50|4820|4820|4820|4819|4820|4820|4820|4819|114
1652172180000|2022-05-10 08:43:00|4820.5|4819.5|4821|4820|4822|4821|4820.5|4819.5|340
1652172190000|2022-05-10 08:43:10|4820.5|4819.5|4820.5|4819.5|4821|4819.5|4820.5|4819.5|120
1652172200000|2022-05-10 08:43:20|4820|4819|4818|4817|4820.5|4819|4817.5|4816.5|1244
1652172210000|2022-05-10 08:43:30|4818.5|4817.5|4817.5|4817|4819|4818|4817.5|4817|674
1652172220000|2022-05-10 08:43:40|4818|4816.5|4817.5|4816|4818|4817|4817|4816|189
1652172230000|2022-05-10 08:43:50|4817|4816.5|4816.5|4815.5|4817.5|4816.5|4815.5|4815|754
1652172240000|2022-05-10 08:44:00|4816|4815|4817.5|4816.5|4818.5|4817|4815.5|4815|4127
1652172250000|2022-05-10 08:44:10|4817|4816|4817|4816|4817|4816|4816.5|4816|0
1652172260000|2022-05-10 08:44:20|4817.5|4816.5|4818|4816.5|4819|4818|4817.5|4816|2237
1652172270000|2022-05-10 08:44:30|4817.5|4817|4817.5|4816.5|4818|4817|4817.5|4816.5|0
1652172280000|2022-05-10 08:44:40|4817|4817|4817.5|4816.5|4817.5|4817|4817|4816.5|0
1652172290000|2022-05-10 08:44:50|4818|4817|4819|4818.5|4819|4818.5|4818|4817|104
1652172300000|2022-05-10 08:45:00|4820|4819|4818|4817|4821.5|4820.5|4818|4817|2321
1652172310000|2022-05-10 08:45:10|4818.5|4817.5|4818|4817|4818.5|4817.5|4817.5|4817|104
1652172320000|2022-05-10 08:45:20|4817.5|4816.5|4817.5|4816.5|4818|4817|4817|4816.5|360
1652172330000|2022-05-10 08:45:30|4817|4817|4817.5|4816.5|4818|4817.5|4817|4816.5|4411
1652172340000|2022-05-10 08:45:40|4817|4816|4817|4816|4817.5|4816.5|4817|4816|906
1652172350000|2022-05-10 08:45:50|4816.5|4815.5|4816.5|4815|4816.5|4816|4813.5|4812.5|1190
1652172360000|2022-05-10 08:46:00|4817|4815.5|4816.5|4815.5|4817|4816|4815.5|4815|372
1652172370000|2022-05-10 08:46:10|4816|4815|4818.5|4817.5|4818.5|4817.5|4816|4815|1065
1652172380000|2022-05-10 08:46:20|4819|4818|4819|4818.5|4820|4818.5|4819|4818|5
1652172390000|2022-05-10 08:46:30|4819.5|4819|4817.5|4816|4821|4820|4816.5|4815.5|3056
1652172400000|2022-05-10 08:46:40|4818|4816.5|4819|4818|4819|4818|4818|4816|0
1652172410000|2022-05-10 08:46:50|4818.5|4817.5|4818|4817|4819|4817.5|4817.5|4816|498
1652172420000|2022-05-10 08:47:00|4817.5|4816.5|4817|4816|4818|4816.5|4816.5|4815|590
1652172430000|2022-05-10 08:47:10|4817.5|4816.5|4818.5|4818|4819.5|4818|4817.5|4816.5|533
1652172440000|2022-05-10 08:47:20|4819|4817.5|4818|4817|4819|4817.5|4818|4817|560
1652172450000|2022-05-10 08:47:30|4818.5||4818||4818.5||4818||65
1652172460000|2022-05-10 08:47:40|4818.5||4818||4818.5||4818||0
1652172470000|2022-05-10 08:47:50|4818.5|4817.5|4819.5|4818.5|4820|4818.5|4818.5|4817.5|551
1652172480000|2022-05-10 08:48:00|4820|4819|4825|4824|4825|4824|4820|4819|1349
1652172490000|2022-05-10 08:48:10|4825.5|4823.5|4826|4825|4826.5|4825|4825|4823.5|0
1652172500000|2022-05-10 08:48:20|4826.5|4825.5|4827|4825.5|4827|4826|4826|4825|277
1652172510000|2022-05-10 08:48:30|4827.5|4826|4827.5|4826|4828.5|4827|4827.5|4826|0
1652172520000|2022-05-10 08:48:40|4827|4826.5|4825|4824|4827.5|4826.5|4824.5|4823.5|2472
1652172530000|2022-05-10 08:48:50|4825.5|4824.5|4825.5|4824.5|4827|4826|4825|4824|1046
1652172540000|2022-05-10 08:49:00|4826|4825|4826.5|4825.5|4826.5|4825.5|4826|4825|257
1652172550000|2022-05-10 08:49:10|4827|4826|4828.5|4827|4828.5|4827.5|4827|4826|669
1652172560000|2022-05-10 08:49:20|4828|4826.5|4828.5|4827|4828.5|4827|4827.5|4826.5|629
1652172570000|2022-05-10 08:49:30|4829|4827.5|4829.5|4828.5|4830|4829|4827.5|4826.5|2434
1652172580000|2022-05-10 08:49:40|4829|4828|4827.5|4826.5|4829|4828.5|4827.5|4826.5|405
1652172590000|2022-05-10 08:49:50|4827|4826|4829.5|4828.5|4829.5|4829|4827|4825.5|776
1652172600000|2022-05-10 08:50:00|4830|4829|4830.5|4829|4830.5|4829|4830|4829|80
1652172610000|2022-05-10 08:50:10|4830|4828.5|4831|4830|4831.5|4830.5|4830|4828.5|237
1652172620000|2022-05-10 08:50:20|4830.5|4829.5|4829.5|4828.5|4831|4830|4828.5|4828|3163
1652172630000|2022-05-10 08:50:30|4830|4829|4831.5|4830|4831.5|4830.5|4830|4829|369
1652172640000|2022-05-10 08:50:40|4831|4830.5|4830.5|4829|4831|4830.5|4830|4829|40
1652172650000|2022-05-10 08:50:50|4830|4828.5|4828.5|4827.5|4830|4829|4828|4827|1317
1652172660000|2022-05-10 08:51:00|4829|4828|4830|4829|4830.5|4829.5|4829|4828|1017
1652172670000|2022-05-10 08:51:10|4830.5|4829.5|4830|4829|4831|4830|4830|4829|796
1652172680000|2022-05-10 08:51:20|4830.5|4829.5|4830|4829.5|4830.5|4829.5|4830|4829|0
1652172690000|2022-05-10 08:51:30|4830.5|4829|4831|4830|4831|4830.5|4830|4829|911
1652172700000|2022-05-10 08:51:40|4830.5|4829.5|4830|4829|4831|4830|4829.5|4829|454
1652172710000|2022-05-10 08:51:50|4830.5|4829.5|4830.5|4829.5|4831|4829.5|4829.5|4829|471
1652172720000|2022-05-10 08:52:00|4831|4829|4830.5|4829.5|4831|4829.5|4829.5|4829|919
1652172730000|2022-05-10 08:52:10|4830|4829|4829.5|4829|4830|4829|4829.5|4829|113
1652172740000|2022-05-10 08:52:20|4830|4829.5|4830|4829|4831.5|4830.5|4829.5|4828|8180
1652172750000|2022-05-10 08:52:30|4830.5|4828.5|4829.5|4828.5|4831|4829.5|4828.5|4827.5|1162
1652172760000|2022-05-10 08:52:40|4829|4828|4829.5|4828.5|4829.5|4829|4829|4828|0
1652172770000|2022-05-10 08:52:50|4829|4828|4829.5|4829|4829.5|4829|4828.5|4827.5|966
1652172780000|2022-05-10 08:53:00|4829|4828|4827.5|4827|4829|4828|4827.5|4827|2541
1652172790000|2022-05-10 08:53:10|4828|4827.5|4830|4828.5|4830|4828.5|4827.5|4827.5|361
1652172800000|2022-05-10 08:53:20|4829.5|4829|4829|4827.5|4830.5|4829|4827.5|4826.5|2167
1652172810000|2022-05-10 08:53:30|4828.5|4828|4828|4827|4829.5|4828|4828|4827|851
1652172820000|2022-05-10 08:53:40|4827.5|4826.5|4828.5|4827.5|4828.5|4827.5|4827|4826|1304
1652172830000|2022-05-10 08:53:50|4828|4827|4829|4828|4829|4828|4828|4827|568
1652172840000|2022-05-10 08:54:00|4828|4827.5|4829.5|4828.5|4830.5|4829.5|4828|4827|3150
1652172850000|2022-05-10 08:54:10|4830||4829.5||4830||4829.5||0
1652172860000|2022-05-10 08:54:20|4829|4827.5|4830|4829|4830|4829.5|4828|4827|1939
1652172870000|2022-05-10 08:54:30|4830.5|4829.5|4830|4829|4831|4829.5|4829.5|4828.5|394
1652172880000|2022-05-10 08:54:40||4829.5||4829||4829.5||4829|100
1652172890000|2022-05-10 08:54:50|4829.5|4828.5|4827.5|4826.5|4829.5|4828.5|4827|4826|2242
1652172900000|2022-05-10 08:55:00|4828.5|4827|4828.5|4827.5|4828.5|4828|4828.5|4827|52
1652172910000|2022-05-10 08:55:10||4827||4827.5||4828||4827|323
1652172920000|2022-05-10 08:55:20|4829|4828|4830|4829|4830|4829|4829|4828|950
1652172930000|2022-05-10 08:55:30|4830.5|4829.5|4832|4831|4833|4831.5|4830.5|4829.5|1182
1652172940000|2022-05-10 08:55:40|4831.5|4830.5|4830.5|4829|4831.5|4830.5|4829.5|4829|843
1652172950000|2022-05-10 08:55:50|4831|4829.5|4830|4829|4831|4829.5|4830|4829|0
1652172960000|2022-05-10 08:56:00|4829.5|4829.5|4830|4829|4830|4829.5|4829.5|4829|395
1652172970000|2022-05-10 08:56:10|4829.5|4828.5|4828.5|4828|4829.5|4828.5|4828.5|4827.5|1125
1652172980000|2022-05-10 08:56:20|4828|4827.5|4826|4825|4828.5|4827.5|4826|4825|1367
1652172990000|2022-05-10 08:56:30|4825.5|4824.5|4825.5|4824.5|4825.5|4825|4825.5|4824.5|316
1652173000000|2022-05-10 08:56:40|4825|4824|4823.5|4822.5|4825|4824|4823.5|4822.5|1312
1652173010000|2022-05-10 08:56:50|4823|4822|4822.5|4821.5|4823.5|4822.5|4822.5|4821.5|532
1652173020000|2022-05-10 08:57:00|4822|4821|4823|4822|4823|4822|4822|4821|1546
1652173030000|2022-05-10 08:57:10|4823.5|4822.5|4823.5|4822.5|4825|4824|4823|4822|2448
1652173040000|2022-05-10 08:57:20|4824|4823|4826|4825|4827|4826|4824|4823|1241
1652173050000|2022-05-10 08:57:30|4825|4824.5|4825.5|4824|4825.5|4824.5|4823.5|4823|1081
1652173060000|2022-05-10 08:57:40|4825|4824.5|4826|4824.5|4826|4825|4825|4824|74
1652173070000|2022-05-10 08:57:50|4825.5|4825|4827.5|4826|4827.5|4826|4825.5|4825|264
1652173080000|2022-05-10 08:58:00|4827|4825.5|4827.5|4826.5|4827.5|4827|4826.5|4825.5|497
1652173090000|2022-05-10 08:58:10|4828|4827|4827.5|4826.5|4829|4828|4827|4826|1446
1652173100000|2022-05-10 08:58:20|4827|4826|4827.5|4826.5|4827.5|4826.5|4826|4824.5|433
1652173120000|2022-05-10 08:58:40|4827|4826|4827.5|4826.5|4827.5|4826.5|4827|4825.5|1438
1652173130000|2022-05-10 08:58:50|4828|4827|4828|4826.5|4829|4828|4827|4826|1963
1652173140000|2022-05-10 08:59:00|4827.5|4826|4825.5|4824|4827.5|4826|4825|4824|409
1652173150000|2022-05-10 08:59:10|4825|4823.5|4824|4822.5|4825|4823.5|4823.5|4822.5|660
1652173160000|2022-05-10 08:59:20|4823.5|4823|4824|4822.5|4824|4823|4823|4822.5|54
1652173170000|2022-05-10 08:59:30|4823.5|4822|4823|4822|4823.5|4822.5|4823|4822|1183
1652173180000|2022-05-10 08:59:40|4823.5|4822.5|4825|4824|4825.5|4824.5|4823.5|4822.5|2615
1652173190000|2022-05-10 08:59:50|4824.5|4823.5|4824|4823|4825|4823.5|4824|4823|742
1652173200000|2022-05-10 09:00:00|4824.5|4824|4825.5|4824|4825.5|4824|4824.5|4823|1047
1652173210000|2022-05-10 09:00:10|4825|4824.5|4825|4824|4825.5|4824.5|4825|4824|186
1652173220000|2022-05-10 09:00:20|4825.5|4824.5|4825.5|4824.5|4825.5|4824.5|4825.5|4824.5|13
1652173230000|2022-05-10 09:00:30|4826|4825.5|4826|4825|4827.5|4826|4825.5|4824.5|1253
1652173240000|2022-05-10 09:00:40|4825|4824.5|4824|4823|4825|4824.5|4824|4822.5|1673
1652173250000|2022-05-10 09:00:50|4823.5|4822.5|4824|4822.5|4824.5|4824|4823.5|4822.5|1517
1652173260000|2022-05-10 09:01:00|4824.5|4823|4824.5|4823.5|4825|4824|4824|4822.5|961
1652173270000|2022-05-10 09:01:10|4825|4824|4826|4825|4827|4825.5|4824.5|4824|329
1652173280000|2022-05-10 09:01:20|4826.5|4825.5|4825.5|4824.5|4826.5|4825.5|4825.5|4824.5|500
1652173290000|2022-05-10 09:01:30|4826|4824|4823.5|4822|4826|4824.5|4823|4822|900
1652173300000|2022-05-10 09:01:40|4823|4822.5|4823.5|4823|4823.5|4823|4823|4822.5|0
1652173310000|2022-05-10 09:01:50|4824|4822.5|4825.5|4824.5|4825.5|4824.5|4823|4822|821
1652173320000|2022-05-10 09:02:00|4826|4825|4826|4825|4827|4825.5|4825.5|4824.5|444
1652173330000|2022-05-10 09:02:10|4825.5|4824.5|4827.5|4826.5|4827.5|4826.5|4825.5|4824.5|571
1652173340000|2022-05-10 09:02:20|4827|4826|4823.5|4822.5|4827|4826|4823|4822|1227
1652173350000|2022-05-10 09:02:30|4823|4823|4823.5|4822.5|4824.5|4823.5|4823|4822.5|370
1652173360000|2022-05-10 09:02:40|4824|4823|4825.5|4824.5|4826|4824.5|4824|4823|901
1652173370000|2022-05-10 09:02:50|4826|4825|4827|4826|4827|4826|4826|4825|40
1652173380000|2022-05-10 09:03:00|4826.5|4825.5|4825.5|4825|4826.5|4825.5|4825.5|4824.5|763
1652173390000|2022-05-10 09:03:10|4826|4825.5|4827.5|4826.5|4828.5|4827|4826|4825.5|517
1652173400000|2022-05-10 09:03:20|4828|4827|4828|4827.5|4828|4827.5|4827.5|4827|336
1652173410000|2022-05-10 09:03:30|4827.5|4827|4829.5|4828.5|4829.5|4829|4827|4826.5|1730
1652173420000|2022-05-10 09:03:40|4830|4829|4828.5|4827.5|4830|4829|4828|4827|554
1652173430000|2022-05-10 09:03:50|4829|4828|4829.5|4828.5|4829.5|4828.5|4829|4828|630
1652173440000|2022-05-10 09:04:00|4829|4828|4828|4827|4829|4828|4827.5|4827|3592
1652173450000|2022-05-10 09:04:10|4827.5|4826.5|4828.5|4827.5|4829.5|4828.5|4827|4826|1902
1652173460000|2022-05-10 09:04:20|4828|4827|4825|4823.5|4828|4827.5|4824.5|4823|2495
1652173470000|2022-05-10 09:04:30|4824.5|4824|4825.5|4825|4826|4825|4824.5|4823.5|178
1652173480000|2022-05-10 09:04:40|4826|4824.5|4828.5|4827.5|4828.5|4827.5|4825.5|4824.5|956
1652173490000|2022-05-10 09:04:50|4828|4827|4832|4831|4832|4831|4828|4827|1102
1652173500000|2022-05-10 09:05:00|4831.5|4830.5|4830.5|4829.5|4831.5|4830.5|4830|4829.5|592
1652173510000|2022-05-10 09:05:10|4831|4830|4831.5|4830.5|4832|4831|4830.5|4830|317
1652173520000|2022-05-10 09:05:20|4831|4830|4829.5|4828.5|4831|4830|4828|4827|4279
1652173530000|2022-05-10 09:05:30|4830|4829|4831|4830|4831.5|4830.5|4830|4829|536
1652173540000|2022-05-10 09:05:40|4830.5|4829.5|4828.5|4827.5|4830.5|4829.5|4828|4827|457
1652173550000|2022-05-10 09:05:50|4829|4827|4828|4827|4829|4827.5|4826.5|4825|642
1652173560000|2022-05-10 09:06:00|4827.5|4826.5|4827.5|4826|4827.5|4826.5|4827|4826|294
1652173570000|2022-05-10 09:06:10|4828|4826.5|4828.5|4827.5|4829|4828|4828|4826.5|784
1652173580000|2022-05-10 09:06:20|4828|4827|4830|4829|4830|4829|4826|4825.5|1617
1652173590000|2022-05-10 09:06:30|4829|4828.5|4827.5|4826.5|4830|4829|4826.5|4825.5|956
1652173600000|2022-05-10 09:06:40|4828||4828||4828||4827.5||0
1652173610000|2022-05-10 09:06:50|4827.5|4827|4828|4826.5|4829|4828|4827|4826.5|1352
1652173620000|2022-05-10 09:07:00|4827.5|4827|4828|4827|4828|4827|4827|4826|2198
1652173630000|2022-05-10 09:07:10|4828.5|4827.5|4830|4829|4831|4829.5|4828.5|4827|1192
1652173640000|2022-05-10 09:07:20|4829.5|4828.5|4829|4827.5|4829.5|4829|4828.5|4827.5|520
1652173650000|2022-05-10 09:07:30|4829.5|4828|4829.5|4828.5|4830|4829|4828.5|4827.5|1060
1652173660000|2022-05-10 09:07:40|4830|4829|4831.5|4830|4831.5|4830.5|4829.5|4829|173
1652173670000|2022-05-10 09:07:50|4832|4830.5|4830|4829|4832|4831|4829|4828|850
1652173680000|2022-05-10 09:08:00|4830.5|4829.5|4830.5|4829.5|4831|4830|4830|4829|417
1652173690000|2022-05-10 09:08:10|4831|4830|4830|4829|4831.5|4830.5|4830|4829|875
1652173700000|2022-05-10 09:08:20|4829.5|4828.5|4829.5|4828.5|4830|4829|4829.5|4828|695
1652173710000|2022-05-10 09:08:30|4829|4829|4831|4830|4831.5|4830|4829|4828.5|184
1652173720000|2022-05-10 09:08:40|4831.5|4830.5|4831.5|4831|4831.5|4831|4831|4830|0
1652173730000|2022-05-10 09:08:50|4831|4830.5|4829|4828|4831.5|4831|4828|4827|3207
1652173740000|2022-05-10 09:09:00|4828.5|4827.5|4829.5|4828|4829.5|4828.5|4828.5|4827|267
1652173750000|2022-05-10 09:09:10|4830|4828.5|4830|4829|4830|4829|4829.5|4828|150
1652173760000|2022-05-10 09:09:20|||||||||219
1652173770000|2022-05-10 09:09:30|4829.5|4828.5|4829.5|4829|4829.5|4829|4829|4828|110
1652173780000|2022-05-10 09:09:40|4830|4829.5|4830|4829|4830|4829.5|4829|4828|115
1652173790000|2022-05-10 09:09:50|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829.5|1130
1652173800000|2022-05-10 09:10:00|4831.5|4830.5|4830|4829|4832|4830.5|4829|4828|1387
1652173810000|2022-05-10 09:10:10|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829|124
1652173820000|2022-05-10 09:10:20|4831.5|4830.5|4831.5|4830.5|4832|4830.5|4831|4830.5|36
1652173830000|2022-05-10 09:10:30|4832||4831.5||4832||4831.5||0
1652173840000|2022-05-10 09:10:40|4832|4831|4832|4831|4832|4831|4831.5|4831|0
1652173850000|2022-05-10 09:10:50|4831.5|4831.5|4831|4830.5|4832|4831.5|4831|4830.5|826
1652173860000|2022-05-10 09:11:00|4830.5|4830|4831.5|4830|4831.5|4830|4830|4829|526
1652173870000|2022-05-10 09:11:10|4831|4830.5|4830|4828.5|4831.5|4830.5|4829.5|4828|693
1652173880000|2022-05-10 09:11:20|4829.5|4828|4830|4829|4830|4829|4829|4827.5|128
1652173890000|2022-05-10 09:11:30||4829.5||4829.5||4829.5||4829.5|0
1652173900000|2022-05-10 09:11:40|4829.5|4829|4829.5|4828.5|4830|4829|4828.5|4827.5|1232
1652173910000|2022-05-10 09:11:50|4829||4829.5||4829.5||4829||246
1652173920000|2022-05-10 09:12:00||4829||4829||4829||4829|0
1652173930000|2022-05-10 09:12:10|4830|4828.5|4827.5|4826|4830|4828.5|4827|4826|1664
1652173940000|2022-05-10 09:12:20|4827|4826.5|4827|4826|4828|4826.5|4826|4825|777
1652173950000|2022-05-10 09:12:30|4826.5|4825.5|4824.5|4823.5|4826.5|4825.5|4824.5|4823|3664
1652173960000|2022-05-10 09:12:40|4824|4824|4824.5|4824|4825.5|4824.5|4824|4823.5|691
1652173970000|2022-05-10 09:12:50|4824|4823.5|4824|4823|4824|4823.5|4824|4823|34
1652173980000|2022-05-10 09:13:00|4823.5|4823.5|4823|4822|4823.5|4823.5|4823|4822|386
1652173990000|2022-05-10 09:13:10|4822.5|4821.5|4824|4822.5|4824|4823|4821|4820.5|1902
1652174000000|2022-05-10 09:13:20|4824.5|4823|4824.5|4823.5|4825|4824|4824|4823|650
1652174010000|2022-05-10 09:13:30|4824|4824|4826|4825|4826|4825|4824|4823.5|994
1652174020000|2022-05-10 09:13:40|4826.5|4825.5|4827.5|4826.5|4827.5|4826.5|4826.5|4825.5|157
1652174030000|2022-05-10 09:13:50|4827|4826|4826|4825|4827|4826|4826|4825|1097
1652174040000|2022-05-10 09:14:00|4825.5|4824.5|4825.5|4824.5|4826|4825|4825|4824|283
1652174050000|2022-05-10 09:14:10|4826|4825|4827|4825.5|4827|4826.5|4826|4824.5|566
1652174060000|2022-05-10 09:14:20|4826.5|4826|4828|4827|4828.5|4827.5|4826.5|4826|763
1652174070000|2022-05-10 09:14:30|4828.5|4827.5|4828|4827|4828.5|4827.5|4828|4827|0
1652174090000|2022-05-10 09:14:50|4828.5|4827.5|4829.5|4828.5|4829.5|4828.5|4828.5|4827.5|290
1652174100000|2022-05-10 09:15:00|4830|4829|4830|4829|4830.5|4829.5|4829.5|4829|609
1652174110000|2022-05-10 09:15:10|4830.5|4829.5|4831|4829.5|4831|4829.5|4829.5|4829|371
1652174120000|2022-05-10 09:15:20|4830.5|4830|4829.5|4828.5|4831.5|4830.5|4829.5|4828|1573
1652174130000|2022-05-10 09:15:30|4830|4829|4828.5|4827.5|4831|4829.5|4828|4827.5|320
1652174140000|2022-05-10 09:15:40|4828|4827|4829|4828|4829|4828|4828|4827|325
1652174150000|2022-05-10 09:15:50|4828.5||4828.5||4829||4828.5||0
1652174160000|2022-05-10 09:16:00|4828|4827.5|4828|4827.5|4828.5|4827.5|4828|4827.5|524
1652174170000|2022-05-10 09:16:10|4828.5|4828|4828.5|4827.5|4828.5|4828|4828|4827.5|68
1652174180000|2022-05-10 09:16:20|4828|4827|4828|4827|4828.5|4827.5|4827.5|4826.5|558
1652174190000|2022-05-10 09:16:30|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|4826.5|4825.5|1103
1652174200000|2022-05-10 09:16:40|4827|4826|4827.5|4826.5|4827.5|4827|4826.5|4826|387
1652174210000|2022-05-10 09:16:50|4827|4826|4827|4826|4827|4826.5|4827|4826|266
1652174220000|2022-05-10 09:17:00|4826.5|4826.5|4828|4827|4828|4827.5|4826.5|4826.5|1084
1652174230000|2022-05-10 09:17:10|4828.5|4827.5|4829|4828|4829|4828.5|4828.5|4827.5|33
1652174240000|2022-05-10 09:17:20|4829.5|4828.5|4830|4829|4830|4829|4829|4828|0
1652174250000|2022-05-10 09:17:30|4829.5|4828.5|4829|4828|4829.5|4828.5|4829|4828|70
1652174260000|2022-05-10 09:17:40|4829.5|4828.5|4828.5|4828|4829.5|4829|4828.5|4828|49
1652174270000|2022-05-10 09:17:50|4828|4827.5|4828|4827.5|4828|4827.5|4827.5|4826.5|629
1652174280000|2022-05-10 09:18:00|4828.5|4828|4826.5|4825.5|4829.5|4828.5|4826.5|4825.5|2578
1652174290000|2022-05-10 09:18:10|4827|4825|4828|4827|4828|4827.5|4826.5|4825|186
1652174310000|2022-05-10 09:18:30|4827.5|4826.5|4825.5|4824.5|4827.5|4826.5|4825|4824|1975
1652174320000|2022-05-10 09:18:40|4826|4825|4826|4824.5|4827|4825.5|4825.5|4824|587
1652174330000|2022-05-10 09:18:50|4825.5|4824|4823|4822|4826|4824|4823|4822|705
1652174340000|2022-05-10 09:19:00|4823.5|4822.5|4823|4822|4825|4823.5|4823|4822|1720
1652174350000|2022-05-10 09:19:10|4823.5|4822.5|4822.5|4821.5|4823.5|4823|4822|4821.5|2333
1652174360000|2022-05-10 09:19:20|4822|4821|4820|4819|4822|4821.5|4819.5|4818.5|4190
1652174370000|2022-05-10 09:19:30|4820.5|4819.5|4819|4818|4821|4820|4819|4818|3272
1652174380000|2022-05-10 09:19:40|4818.5|4817.5|4818|4817|4818.5|4818|4817.5|4816.5|1210
1652174390000|2022-05-10 09:19:50|4818.5|4817.5|4819|4817.5|4819|4818|4818|4817|2112
1652174400000|2022-05-10 09:20:00|4819.5|4818|4819|4818|4820.5|4819.5|4819|4817.5|1623
1652174410000|2022-05-10 09:20:10|4818.5|4817.5|4816.5|4815.5|4818.5|4817.5|4816|4815|1500
1652174420000|2022-05-10 09:20:20|4817|4816|4818|4817|4818.5|4817.5|4817|4816|2357
1652174430000|2022-05-10 09:20:30|4817.5|4817.5|4818.5|4817|4818.5|4817.5|4816.5|4815.5|1739
1652174440000|2022-05-10 09:20:40|4819|4817.5|4818|4817|4819|4817.5|4817.5|4817|1057
1652174450000|2022-05-10 09:20:50|4817.5|4816.5|4817|4815.5|4817.5|4816.5|4816|4815|735
1652174460000|2022-05-10 09:21:00|4816.5|4816|4817|4816|4817|4816|4816.5|4815.5|910
1652174470000|2022-05-10 09:21:10|4816.5|4815.5|4816|4815|4816.5|4816|4816|4815|951
1652174480000|2022-05-10 09:21:20|4816.5|4815.5|4816|4815.5|4816.5|4815.5|4816|4815.5|445
1652174490000|2022-05-10 09:21:30|4816.5|4816|4816|4815.5|4817|4816.5|4816|4815.5|1101
1652174500000|2022-05-10 09:21:40|4815.5|4815|4816|4815|4816|4815|4815|4814|948
1652174510000|2022-05-10 09:21:50|4816.5|4815.5|4818|4817|4818|4817.5|4816.5|4815.5|922
1652174520000|2022-05-10 09:22:00|4818.5|4817.5|4818.5|4817.5|4819.5|4818|4818.5|4817.5|883
1652174530000|2022-05-10 09:22:10|4819|4818|4818.5|4817.5|4819|4818|4818.5|4817.5|754
1652174540000|2022-05-10 09:22:20|4818|4817|4818.5|4817.5|4819|4818|4817|4816|1934
1652174550000|2022-05-10 09:22:30|4819|4818|4819.5|4818.5|4819.5|4818.5|4819|4818|1543
1652174560000|2022-05-10 09:22:40|4820|4819|4819|4817.5|4820|4819|4817|4816|776
1652174570000|2022-05-10 09:22:50|4818.5|4818|4819|4818|4819|4818|4818|4817.5|318
1652174580000|2022-05-10 09:23:00||4817.5||4818||4818||4817.5|238
1652174590000|2022-05-10 09:23:10|4818.5|4817.5|4818.5|4817.5|4819|4818|4818.5|4817|93
1652174600000|2022-05-10 09:23:20|4819|4817|4819|4818|4819|4818|4819|4817|0
1652174610000|2022-05-10 09:23:30|4818.5|4818.5|4819|4818.5|4819|4818.5|4818.5|4818|388
1652174620000|2022-05-10 09:23:40|4819.5|4818|4821.5|4820.5|4821.5|4820.5|4819.5|4818|441
1652174630000|2022-05-10 09:23:50|4821|4820|4821|4820|4821.5|4820|4820|4819|298
1652174640000|2022-05-10 09:24:00|4821.5|4820.5|4820.5|4819|4821.5|4820.5|4819|4818|1610
1652174650000|2022-05-10 09:24:10|4820|4819.5|4819|4818|4820|4819.5|4819|4818|1081
1652174660000|2022-05-10 09:24:20|4819.5|4818.5|4817|4816|4819.5|4818.5|4817|4816|2537
1652174670000|2022-05-10 09:24:30|4817.5|4816.5|4817.5|4816|4819|4817.5|4817|4816|1032
1652174680000|2022-05-10 09:24:40|4817|4815.5|4815.5|4814.5|4817.5|4816.5|4815.5|4814|842
1652174690000|2022-05-10 09:24:50|4816|4815|4815|4814.5|4816.5|4815.5|4814|4813|310
1652174700000|2022-05-10 09:25:00|4815.5|4814|4814|4813|4815.5|4814|4814|4813|519
1652174710000|2022-05-10 09:25:10|4813.5|4813.5|4813.5|4812|4815|4814|4813.5|4812|840
1652174720000|2022-05-10 09:25:20|4814|4812.5|4813.5|4812|4814|4812.5|4813|4812|35
1652174730000|2022-05-10 09:25:30|4814|4812.5|4814|4812.5|4814.5|4813.5|4811.5|4810|4034
1652174740000|2022-05-10 09:25:40|4814.5|4813|4815.5|4814.5|4816|4815|4814.5|4813|2024
1652174750000|2022-05-10 09:25:50|4815|4814|4814.5|4813|4815|4814|4814|4812.5|1172
1652174760000|2022-05-10 09:26:00||4813.5||4813.5||4814||4813.5|0
1652174780000|2022-05-10 09:26:20|4814|4813|4812|4811|4814|4813.5|4811.5|4810.5|1178
1652174790000|2022-05-10 09:26:30|4812.5|4810.5|4812|4811|4812.5|4811|4811.5|4810.5|632
1652174800000|2022-05-10 09:26:40|4811.5|4810.5|4811|4810.5|4811.5|4811|4811|4810.5|467
1652174810000|2022-05-10 09:26:50|4810.5|4810|4811.5|4810.5|4812|4810.5|4810.5|4809|1290
1652174820000|2022-05-10 09:27:00|4812|4811|4808.5|4807.5|4812|4811|4808.5|4807.5|1400
1652174830000|2022-05-10 09:27:10|4809|4808|4810|4809|4810.5|4809|4809|4807.5|182
1652174840000|2022-05-10 09:27:20|4809.5|4808.5|4808|4807|4811|4810|4808|4807|2028
1652174850000|2022-05-10 09:27:30|4808.5|4807.5|4809|4808|4810.5|4809|4808.5|4807|422
1652174860000|2022-05-10 09:27:40|4809.5|4808.5|4808.5|4807.5|4809.5|4808.5|4808.5|4807.5|0
1652174870000|2022-05-10 09:27:50|4808|4807|4806|4805|4808|4807.5|4806|4805|1331
1652174880000|2022-05-10 09:28:00|4806.5|4805.5|4806|4805|4806.5|4805.5|4806|4805|471
1652174890000|2022-05-10 09:28:10|4805.5||4806||4806||4805.5||400
1652174900000|2022-05-10 09:28:20|4805.5|4804.5|4804|4803|4805.5|4805|4804|4803|3262
1652174910000|2022-05-10 09:28:30|4804.5|4802.5|4802.5|4801.5|4804.5|4802.5|4801.5|4801|5663
1652174920000|2022-05-10 09:28:40|4803|4802|4803.5|4802|4804|4803|4802|4801|3617
1652174930000|2022-05-10 09:28:50|4804|4802.5|4804.5|4803.5|4805.5|4804|4804|4802|690
1652174940000|2022-05-10 09:29:00|4804|4803|4804|4802.5|4804.5|4803|4803.5|4802.5|519
1652174950000|2022-05-10 09:29:10|4804.5|4803|4802|4801|4804.5|4803.5|4801.5|4801|4377
1652174960000|2022-05-10 09:29:20|4801.5|4800.5|4801.5|4800.5|4801.5|4801|4801.5|4800|176
1652174970000|2022-05-10 09:29:30|4802|4801|4798.5|4797.5|4802|4801|4798.5|4797.5|4971
1652174980000|2022-05-10 09:29:40|4798|4797|4798.5|4797|4798.5|4797|4796|4795|3727
1652174990000|2022-05-10 09:29:50|4798|4796|4798.5|4797|4798.5|4797|4797|4796|2303
1652175000000|2022-05-10 09:30:00|4798|4797.5|4797.5|4796|4798.5|4797.5|4796|4795|7760
1652175010000|2022-05-10 09:30:10|4797|4796.5|4795.5|4794|4797.5|4796.5|4795.5|4794|1319
1652175020000|2022-05-10 09:30:20|4796|4794.5|4796.5|4795.5|4797|4796|4796|4794.5|127
1652175030000|2022-05-10 09:30:30|4797|4796|4796.5|4795.5|4797|4796|4796|4795.5|316
1652175040000|2022-05-10 09:30:40|4796|4795|4794|4793|4796|4795|4793.5|4792.5|507
1652175050000|2022-05-10 09:30:50|4793.5|4792.5|4794|4792.5|4794|4793|4793.5|4792.5|190
1652175060000|2022-05-10 09:31:00|4793.5|4793|4796.5|4795.5|4797|4796|4793.5|4793|1036
1652175070000|2022-05-10 09:31:10|4797|4796|4799|4798|4799|4798|4796.5|4795.5|5006
1652175080000|2022-05-10 09:31:20|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|286
1652175090000|2022-05-10 09:31:30|4797.5|4797|4799|4798|4799.5|4798.5|4797|4796.5|1766
1652175100000|2022-05-10 09:31:40|4798.5|4797.5|4798.5|4797.5|4799|4797.5|4796.5|4795|1247
1652175110000|2022-05-10 09:31:50|4798|4797|4797.5|4796.5|4798.5|4797.5|4797|4796|810
1652175120000|2022-05-10 09:32:00|4797|4796|4797.5|4796.5|4797.5|4796.5|4797|4796|37
1652175130000|2022-05-10 09:32:10|4798|4797|4799|4798|4799|4798|4798|4797|165
1652175140000|2022-05-10 09:32:20|4798.5|4797.5|4797|4796|4799|4797.5|4797|4796|1030
1652175150000|2022-05-10 09:32:30|4796.5|4795.5|4797|4796|4797.5|4796|4796|4794|436
1652175160000|2022-05-10 09:32:40|4797.5|4796.5|4799|4798|4799.5|4798|4797.5|4796.5|203
1652175170000|2022-05-10 09:32:50|4799.5|4798.5|4801.5|4800.5|4802.5|4801|4799|4798|373
1652175180000|2022-05-10 09:33:00|4801|4800|4801.5|4800|4801.5|4800.5|4800.5|4799.5|576
1652175190000|2022-05-10 09:33:10|4801|4800.5|4801.5|4800.5|4801.5|4801|4800.5|4800|237
1652175200000|2022-05-10 09:33:20|4802|4801|4799.5|4798|4802.5|4801|4799|4798|1769
1652175210000|2022-05-10 09:33:30|4799|4798.5|4799|4798|4799|4798.5|4798.5|4797.5|434
1652175220000|2022-05-10 09:33:40|4799.5|4798.5|4799.5|4798|4799.5|4799|4799|4797.5|629
1652175230000|2022-05-10 09:33:50|4800|4798.5|4800.5|4799.5|4801|4799.5|4800|4798|357
1652175240000|2022-05-10 09:34:00|4801|4799|4801.5|4800|4802|4800.5|4800.5|4799|398
1652175250000|2022-05-10 09:34:10|4801|4800.5|4801.5|4800.5|4801.5|4800.5|4801|4800|0
1652175260000|2022-05-10 09:34:20|4802|4801|4803|4802|4803.5|4802|4802|4801|143
1652175270000|2022-05-10 09:34:30|4803.5||4803||4803.5||4803||0
1652175280000|2022-05-10 09:34:40|4802.5|4801.5|4803|4801.5|4803|4802|4801.5|4800|990
1652175290000|2022-05-10 09:34:50|4802.5|4801|4802|4800.5|4803|4801.5|4802|4800.5|572
1652175300000|2022-05-10 09:35:00|4801.5|4801|4801.5|4800.5|4803.5|4802|4801.5|4800.5|59
1652175310000|2022-05-10 09:35:10|4802|4801|4802|4801|4802|4801|4801.5|4800.5|3
1652175320000|2022-05-10 09:35:20|4802.5|4801.5|4802|4801|4803|4802|4801.5|4801|1507
1652175350000|2022-05-10 09:35:50|4801.5|4800.5|4800|4799.5|4801.5|4801|4800|4799|1461
1652175360000|2022-05-10 09:36:00|4800.5|4800|4800|4798.5|4801|4800|4800|4798.5|432
1652175370000|2022-05-10 09:36:10|4800.5|4799|4803.5|4802.5|4804|4802.5|4800.5|4799|803
1652175380000|2022-05-10 09:36:20|4803|4802|4802|4800.5|4803.5|4802.5|4802|4800.5|1205
1652175390000|2022-05-10 09:36:30||4801||4801||4801||4800.5|40
1652175400000|2022-05-10 09:36:40|4801.5|4800|4802|4801|4802.5|4801.5|4801.5|4800|1271
1652175410000|2022-05-10 09:36:50|4801.5|4800.5|4800.5|4799.5|4802|4800.5|4800|4799|1229
1652175420000|2022-05-10 09:37:00|4800|4799|4799.5|4798.5|4801.5|4800|4799.5|4798|1514
1652175430000|2022-05-10 09:37:10|4800|4799|4796.5|4795.5|4800|4799|4796|4795|1046
1652175440000|2022-05-10 09:37:20|4796|4795|4794.5|4793.5|4796|4795|4794.5|4793|646
1652175450000|2022-05-10 09:37:30|4795|4794|4795.5|4794.5|4796.5|4795.5|4795|4794|455
1652175460000|2022-05-10 09:37:40|4796|4795|4798.5|4797.5|4798.5|4797.5|4796|4795|2485
1652175470000|2022-05-10 09:37:50|4798|4797|4798.5|4797|4798.5|4797|4797.5|4796.5|301
1652175480000|2022-05-10 09:38:00|4798|4796.5|4798|4796.5|4800|4799|4797.5|4796.5|1337
1652175490000|2022-05-10 09:38:10|4797.5|4797|4798|4796.5|4798.5|4797.5|4797|4796.5|670
1652175500000|2022-05-10 09:38:20||4797||4796.5||4797||4796.5|0
1652175510000|2022-05-10 09:38:30|4798.5|4797|4798.5|4797.5|4799.5|4798|4798.5|4797|136
1652175520000|2022-05-10 09:38:40|4799|4798|4799|4798|4800|4798.5|4798.5|4798|34
1652175530000|2022-05-10 09:38:50|4798.5|4797.5|4799.5|4798.5|4799.5|4799|4798|4797|745
1652175540000|2022-05-10 09:39:00|4800|4799|4800|4799|4800|4799|4800|4799|0
1652175550000|2022-05-10 09:39:10|4799.5|4798.5|4799|4797.5|4799.5|4798.5|4797.5|4796.5|642
1652175560000|2022-05-10 09:39:20|4798.5||4798.5||4798.5||4798.5||0
1652175570000|2022-05-10 09:39:30|4798|4797|4797.5|4796|4798|4797|4796.5|4795.5|1935
1652175580000|2022-05-10 09:39:40|4797|4795.5|4799.5|4798.5|4800|4799|4797|4795.5|614
1652175590000|2022-05-10 09:39:50|4800|4798|4802|4801|4802|4801|4799.5|4798|1520
1652175600000|2022-05-10 09:40:00|4801.5|4800.5|4802.5|4801.5|4803.5|4802|4801.5|4800.5|946
1652175610000|2022-05-10 09:40:10|4802|4801|4801.5|4800.5|4802.5|4801.5|4801|4800.5|1066
1652175620000|2022-05-10 09:40:20|4802|4801|4802|4801.5|4802|4801.5|4802|4800.5|35
1652175630000|2022-05-10 09:40:30|4802.5|4802|4802|4801.5|4803.5|4802.5|4802|4801|995
1652175640000|2022-05-10 09:40:40|4801.5|4801|4801.5|4801|4802|4801.5|4801.5|4800.5|715
1652175650000|2022-05-10 09:40:50|4802|4800.5|4802.5|4801.5|4803|4801.5|4801|4800.5|801
1652175660000|2022-05-10 09:41:00|4803|4802|4803.5|4802|4803.5|4802.5|4803|4802|37
1652175670000|2022-05-10 09:41:10|4803|4802.5|4803.5|4802.5|4803.5|4802.5|4803|4802|32
1652175680000|2022-05-10 09:41:20||4803||4802.5||4803||4802.5|114
1652175690000|2022-05-10 09:41:30|4803|4802|4803.5|4802.5|4803.5|4802.5|4802.5|4801|1253
1652175700000|2022-05-10 09:41:40|4803|4802|4802.5|4801.5|4803|4802|4802.5|4801|343
1652175710000|2022-05-10 09:41:50|4803|4802|4804|4803|4804.5|4803.5|4803|4802|441
1652175720000|2022-05-10 09:42:00|4805|4803.5|4806|4804.5|4807.5|4806|4805|4803.5|673
1652175730000|2022-05-10 09:42:10|4805.5|4805|4806|4804.5|4806|4805|4805.5|4804.5|45
1652175740000|2022-05-10 09:42:20|4805.5|4805|4805.5|4804.5|4806|4805|4804.5|4804|2236
1652175750000|2022-05-10 09:42:30||4805||4804.5||4805||4804|0
1652175760000|2022-05-10 09:42:40|4806|4805|4806|4805|4806.5|4805.5|4806|4804.5|474
1652175770000|2022-05-10 09:42:50|4806.5|4805.5|4805|4804|4806.5|4805.5|4805|4804|3048
1652175780000|2022-05-10 09:43:00|4805.5|4804.5|4807|4806|4808|4806.5|4805.5|4804.5|1259
1652175790000|2022-05-10 09:43:10|4806.5|4806.5|4805|4804|4807|4806.5|4804.5|4804|795
1652175800000|2022-05-10 09:43:20|4805.5|4804.5|4804|4803|4805.5|4804.5|4803.5|4802.5|735
1652175810000|2022-05-10 09:43:30|4803.5|4802.5|4802.5|4801|4804|4803|4802|4800.5|1129
1652175820000|2022-05-10 09:43:40|4802|4801.5|4801.5|4800.5|4802.5|4801.5|4801.5|4800|474
1652175830000|2022-05-10 09:43:50|4802|4801|4803|4801.5|4803|4802|4802|4801|638
1652175840000|2022-05-10 09:44:00|4802.5|4801|4802|4801|4803|4801.5|4801|4800.5|1110
1652175850000|2022-05-10 09:44:10|4802.5|4800.5|4800.5|4800|4802.5|4801|4800.5|4800|841
1652175860000|2022-05-10 09:44:20|4801|4799.5|4797|4795.5|4801.5|4799.5|4796|4795.5|2581
1652175870000|2022-05-10 09:44:30|4797.5|4796|4797|4796|4799|4798|4796.5|4796|1525
1652175880000|2022-05-10 09:44:40|4797.5|4796.5|4798|4797|4798|4797.5|4797.5|4796.5|710
1652175890000|2022-05-10 09:44:50|4798.5|4796.5|4798|4797|4798.5|4797|4797|4796.5|206
1652175900000|2022-05-10 09:45:00|4798.5|4796.5|4801.5|4800|4802|4800.5|4798.5|4796.5|1076
1652175910000|2022-05-10 09:45:10|4801|4799.5|4797|4795.5|4801.5|4800|4796.5|4795.5|1382
1652175920000|2022-05-10 09:45:20|4796.5|4796|4801.5|4800.5|4801.5|4800.5|4796.5|4796|2310
1652175930000|2022-05-10 09:45:30|4801|4800|4802.5|4801|4802.5|4801.5|4800|4798.5|1834
1652175940000|2022-05-10 09:45:40|4802|4800.5|4801|4799.5|4802.5|4801.5|4800.5|4799.5|654
1652175950000|2022-05-10 09:45:50|4800.5|4799|4801.5|4800|4801.5|4800.5|4800.5|4799|345
1652175960000|2022-05-10 09:46:00|4802|4800.5|4804|4803|4804.5|4803|4800.5|4799.5|1837
1652175970000|2022-05-10 09:46:10|4803|4802.5|4801.5|4800|4803.5|4802.5|4800.5|4800|652
1652175980000|2022-05-10 09:46:20|4800.5|4800.5|4797.5|4796.5|4801|4800.5|4797.5|4796.5|1776
1652175990000|2022-05-10 09:46:30|4797|4796|4797|4796|4798|4797|4797|4795.5|167
1652176000000|2022-05-10 09:46:40|4797.5|4796.5|4799|4797.5|4800.5|4799.5|4797.5|4796.5|1698
1652176010000|2022-05-10 09:46:50|4798.5|4797|4798.5|4797|4799|4798|4797|4795.5|1642
1652176020000|2022-05-10 09:47:00|4798|4797.5|4798|4796.5|4798.5|4797.5|4796|4795.5|465
1652176030000|2022-05-10 09:47:10|4798.5|4797|4797|4796|4798.5|4797|4797|4796|0
1652176040000|2022-05-10 09:47:20|4796.5|4796.5|4800|4799|4800.5|4799|4796.5|4796.5|1974
1652176050000|2022-05-10 09:47:30|4799.5|4798.5|4798|4796.5|4800|4799|4797|4795.5|1810
1652176060000|2022-05-10 09:47:40|4798.5|4797|4799|4798|4799.5|4798.5|4798.5|4797|299
1652176070000|2022-05-10 09:47:50|4799.5|4798.5|4798|4797|4800.5|4799|4797.5|4796.5|1409
1652176080000|2022-05-10 09:48:00|4797.5|4796.5|4798|4797|4798|4797|4796|4795.5|1150
1652176090000|2022-05-10 09:48:10|4797|4796.5|4796.5|4795.5|4797.5|4796.5|4796.5|4795.5|525
1652176100000|2022-05-10 09:48:20|4796|4795|4794.5|4793.5|4796|4795|4794|4793|412
1652176110000|2022-05-10 09:48:30|4793.5|4793|4794|4793.5|4794.5|4793.5|4793.5|4793|140
1652176120000|2022-05-10 09:48:40|4793.5|4793|4792.5|4791.5|4794|4793|4792|4791|1713
1652176130000|2022-05-10 09:48:50|4792|4791|4791.5|4790|4792.5|4791.5|4791|4790|736
1652176140000|2022-05-10 09:49:00|4791|4790.5|4794.5|4793|4794.5|4793|4791|4790.5|1534
1652176150000|2022-05-10 09:49:10|4794|4792.5|4794|4793|4794|4793|4792.5|4792|383
1652176160000|2022-05-10 09:49:20|4794.5|4793.5|4794|4793|4796|4795|4793.5|4792.5|330
1652176170000|2022-05-10 09:49:30|4794.5|4793.5|4794.5|4793.5|4795|4794|4794|4793.5|148
1652176180000|2022-05-10 09:49:40|4794|4793|4792|4790.5|4794.5|4793.5|4791.5|4790.5|2459
1652176190000|2022-05-10 09:49:50|4791.5|4791|4792|4790.5|4792|4791.5|4790.5|4790|2732
1652176200000|2022-05-10 09:50:00|4791.5|4791|4791.5|4790.5|4792|4791|4791.5|4790.5|875
1652176210000|2022-05-10 09:50:10|4791|4790|4790.5|4789.5|4792|4791|4789.5|4789|2109
1652176220000|2022-05-10 09:50:20|4790|4789|4789|4788|4790|4789|4788.5|4788|1634
1652176230000|2022-05-10 09:50:30|4788.5|4787.5|4787.5|4786.5|4788.5|4788|4787.5|4786.5|692
1652176240000|2022-05-10 09:50:40|4787|4786|4787.5|4786|4787.5|4786.5|4787|4785.5|451
1652176250000|2022-05-10 09:50:50|4787|4786.5|4787|4786|4787.5|4786.5|4785.5|4784|1779
1652176260000|2022-05-10 09:51:00|4786.5|4785.5|4786|4785|4787|4786|4785.5|4784.5|808
1652176270000|2022-05-10 09:51:10|4785.5|4784.5|4785.5|4784.5|4786|4784.5|4784.5|4784|1399
1652176280000|2022-05-10 09:51:20|4785|4784|4785|4784|4785|4784|4783.5|4782.5|1540
1652176290000|2022-05-10 09:51:30|4784.5|4783.5|4784.5|4783|4784.5|4784|4784|4783|616
1652176300000|2022-05-10 09:51:40|4784|4782.5|4782|4781|4784|4782.5|4781.5|4780|2330
1652176310000|2022-05-10 09:51:50|4781.5|4780.5|4782|4780.5|4782.5|4781.5|4781|4780|1772
1652176320000|2022-05-10 09:52:00||4781||4781||4781||4780.5|236
1652176330000|2022-05-10 09:52:10|4782.5|4781.5|4783|4782|4783.5|4782.5|4782|4781|3063
1652176340000|2022-05-10 09:52:20|4783.5|4782.5|4782.5|4781|4784.5|4783.5|4781.5|4780|1608
1652176350000|2022-05-10 09:52:30|4782|4780.5|4782.5|4781.5|4782.5|4781.5|4781|4780|267
1652176360000|2022-05-10 09:52:40|4783|4781|4782|4780.5|4783|4781.5|4780.5|4780|2448
1652176370000|2022-05-10 09:52:50|4781.5|4780|4780|4779|4782|4781|4779|4778|5048
1652176380000|2022-05-10 09:53:00|4779.5|4778.5|4779.5|4778|4780|4779|4778.5|4777|869
1652176390000|2022-05-10 09:53:10|4779|4777.5|4776.5|4775|4779|4778|4775.5|4774.5|3790
1652176400000|2022-05-10 09:53:20|4776|4775.5|4776|4775|4776|4775.5|4775.5|4774.5|521
1652176410000|2022-05-10 09:53:30|4776.5|4775.5|4777.5|4776.5|4778|4776.5|4776.5|4775.5|1048
1652176420000|2022-05-10 09:53:40|4778|4777|4778.5|4777.5|4779|4777.5|4776.5|4775|1361
1652176430000|2022-05-10 09:53:50|4779|4778|4779.5|4778.5|4779.5|4778.5|4778|4776.5|1041
1652176440000|2022-05-10 09:54:00|4780|4779|4780|4779|4782|4780.5|4779|4778|1962
1652176450000|2022-05-10 09:54:10|4780.5|4779.5|4779.5|4778.5|4780.5|4779.5|4779|4777.5|1037
1652176460000|2022-05-10 09:54:20|4779|4778|4780|4779|4781.5|4780|4778|4777|2011
1652176470000|2022-05-10 09:54:30|4779.5|4778.5|4779|4778|4780|4779|4777.5|4776|1528
1652176480000|2022-05-10 09:54:40|4778.5|4777.5|4780|4779|4782|4780.5|4778.5|4777.5|1999
1652176490000|2022-05-10 09:54:50|4779.5|4778.5|4778.5|4777.5|4780|4779.5|4778.5|4777|2768
1652176500000|2022-05-10 09:55:00|4779|4778|4779.5|4778|4780|4779.5|4779|4778|2562
1652176510000|2022-05-10 09:55:10|4779|4777.5|4779|4777.5|4779.5|4778.5|4778|4777|674
1652176520000|2022-05-10 09:55:20|4778.5|4777|4778.5|4777.5|4779|4778|4778|4777|457
1652176530000|2022-05-10 09:55:30|4778|4778|4777.5|4776.5|4779|4778|4777.5|4776|1156
1652176540000|2022-05-10 09:55:40|4777|4776|4777.5|4776.5|4777.5|4776.5|4777|4776|423
1652176550000|2022-05-10 09:55:50|4777|4776|4777.5|4776.5|4777.5|4777|4777|4776|1728
1652176560000|2022-05-10 09:56:00|4778|4777|4777.5|4776|4778|4777|4776.5|4776|2193
1652176570000|2022-05-10 09:56:10|4778|4776.5|4776|4775.5|4778|4776.5|4775.5|4774.5|1974
1652176580000|2022-05-10 09:56:20|4775.5|4775|4774.5|4773.5|4776.5|4775.5|4773.5|4773|2586
1652176590000|2022-05-10 09:56:30|4774|4774|4771|4770|4774.5|4774|4770.5|4770|3680
1652176600000|2022-05-10 09:56:40|4771.5|4770.5|4773|4772|4773|4772|4771|4770|938
1652176610000|2022-05-10 09:56:50|4772.5|4771.5|4773|4772|4773|4772.5|4771.5|4770.5|2338
1652176620000|2022-05-10 09:57:00|4773.5|4772.5|4775|4773.5|4775|4774|4773.5|4772|806
1652176630000|2022-05-10 09:57:10|4774.5|4774|4772.5|4771|4775|4774|4772|4771|2114
1652176640000|2022-05-10 09:57:20|4773|4771.5|4772|4771|4773.5|4772|4772|4771|194
1652176650000|2022-05-10 09:57:30|4772.5|4771.5|4768.5|4767.5|4773|4772|4767.5|4766.5|7813
1652176660000|2022-05-10 09:57:40|4769|4768|4768.5|4767.5|4770.5|4769|4768.5|4767.5|1336
1652176670000|2022-05-10 09:57:50|4769|4768|4769|4768|4769|4768|4768.5|4767.5|3177
1652176680000|2022-05-10 09:58:00|4768.5|4767.5|4769.5|4769|4771|4769.5|4768.5|4767.5|2442
1652176690000|2022-05-10 09:58:10|4770|4769.5|4772|4770.5|4772|4771|4770|4768.5|882
1652176700000|2022-05-10 09:58:20|4771.5|4771|4771|4769.5|4772.5|4771.5|4770.5|4769.5|708
1652176710000|2022-05-10 09:58:30|4771.5|4770|4771.5|4770|4772|4771|4771|4770|772
1652176720000|2022-05-10 09:58:40|4771|4770.5|4771.5|4770.5|4771.5|4770.5|4771|4769.5|458
1652176730000|2022-05-10 09:58:50|4771|4770|4769.5|4768.5|4771|4770|4769.5|4768|1163
1652176740000|2022-05-10 09:59:00|4769|4768|4770|4769|4770|4769.5|4769|4768|474
1652176750000|2022-05-10 09:59:10|4769.5|4768.5|4770|4769|4770|4769|4769.5|4768|36
1652176760000|2022-05-10 09:59:20|4769.5|4769.5|4770|4768.5|4770|4769.5|4769|4768|36
1652176770000|2022-05-10 09:59:30|4770.5|4769|4771|4769.5|4772|4770.5|4770|4769|2405
1652176780000|2022-05-10 09:59:40|4770.5|4769|4769|4768|4770.5|4769|4769|4768|1063
1652176790000|2022-05-10 09:59:50|4768.5|4767.5|4768.5|4767|4768.5|4768|4768.5|4767|2012
1652176800000|2022-05-10 10:00:00|4769|4767.5|4771.5|4770|4771.5|4770|4769|4767.5|693
1652176810000|2022-05-10 10:00:10|4772|4770.5|4772.5|4771.5|4774|4772.5|4772|4770.5|161
1652176820000|2022-05-10 10:00:20|4772|4771|4772|4770.5|4772.5|4771.5|4771|4770|452
1652176830000|2022-05-10 10:00:30|4771.5|4770|4768.5|4767|4771.5|4770|4768|4766.5|4081
1652176840000|2022-05-10 10:00:40|4769|4767.5|4767.5|4766.5|4769|4768|4766.5|4765.5|5363
1652176850000|2022-05-10 10:00:50|4766.5|4766|4763.5|4762.5|4766.5|4766|4763|4762|6190
1652176860000|2022-05-10 10:01:00|4763|4762|4764.5|4764|4766|4765|4763|4762|3485
1652176870000|2022-05-10 10:01:10|4765.5|4764.5|4765|4764|4765.5|4764.5|4765|4764|262
1652176880000|2022-05-10 10:01:20|4764.5|4763.5|4765.5|4764|4765.5|4764.5|4764.5|4763.5|1658
1652176890000|2022-05-10 10:01:30|4765|4764.5|4765.5|4764|4765.5|4764.5|4765|4764|286
1652176900000|2022-05-10 10:01:40|4766|4764.5|4766|4764.5|4766|4765.5|4765.5|4764|36
1652176910000|2022-05-10 10:01:50|4765.5|4764|4766|4765|4766|4765.5|4765|4764|0
1652176920000|2022-05-10 10:02:00|4766.5|4765.5|4766|4765|4767|4765.5|4765.5|4764|1908
1652176930000|2022-05-10 10:02:10|4765.5|4764.5|4765|4764|4765.5|4764.5|4765|4764|363
1652176940000|2022-05-10 10:02:20|4764.5|4763.5|4764|4762.5|4764.5|4764|4762.5|4762|2357
1652176950000|2022-05-10 10:02:30|4764.5|4763|4763|4762|4765|4763.5|4763|4762|295
1652176960000|2022-05-10 10:02:40|4762|4761.5|4762|4761|4763|4762|4761.5|4761|779
1652176970000|2022-05-10 10:02:50|4762.5|4761.5|4765.5|4764|4765.5|4764.5|4762.5|4761.5|676
1652176980000|2022-05-10 10:03:00|4765|4763.5|4767|4765.5|4767|4765.5|4764|4763|0
1652176990000|2022-05-10 10:03:10|4766|4766|4764|4763|4766.5|4766|4763|4762|2835
1652177000000|2022-05-10 10:03:20|4763.5|4762.5|4762.5|4761.5|4763.5|4762.5|4761.5|4761|1232
1652177010000|2022-05-10 10:03:30|4762|4761|4761.5|4760.5|4762|4761.5|4761|4760|582
1652177020000|2022-05-10 10:03:40|4760.5|4760|4761.5|4760.5|4761.5|4760.5|4760.5|4760|715
1652177030000|2022-05-10 10:03:50|4761|4760|4761.5|4760|4761.5|4760.5|4760.5|4760|1011
1652177040000|2022-05-10 10:04:00|4762|4760.5|4759.5|4758|4762.5|4761.5|4759.5|4758|3179
1652177050000|2022-05-10 10:04:10|4759|4758.5|4761.5|4760|4761.5|4760|4759|4758.5|200
1652177060000|2022-05-10 10:04:20||4760.5||4760.5||4760.5||4760.5|50
1652177070000|2022-05-10 10:04:30|4762|4761|4763.5|4762.5|4763.5|4762.5|4762|4761|538
1652177080000|2022-05-10 10:04:40|4764|4763|4766.5|4765.5|4767|4765.5|4764|4763|401
1652177090000|2022-05-10 10:04:50|4767|4766|4766.5|4765.5|4768|4766.5|4766.5|4765.5|1485
1652177100000|2022-05-10 10:05:00|4767|4766|4769|4767.5|4769.5|4768|4767|4766|52
1652177110000|2022-05-10 10:05:10|4768.5|4767|4766.5|4765.5|4768.5|4767|4766.5|4765|866
1652177120000|2022-05-10 10:05:20|4766|4765|4766|4764.5|4766|4765|4764.5|4763.5|817
1652177130000|2022-05-10 10:05:30|4766.5|4765|4766.5|4765.5|4766.5|4765.5|4766|4765|267
1652177140000|2022-05-10 10:05:40|4767|4766|4770|4768.5|4770|4768.5|4767|4766|298
1652177150000|2022-05-10 10:05:50|4770.5|4769|4768.5|4768|4770.5|4769.5|4768.5|4767|3965
1652177160000|2022-05-10 10:06:00|4769|4768.5|4769.5|4768|4770|4769|4769|4768|1039
1652177170000|2022-05-10 10:06:10|4770|4768.5|4770|4769|4770|4769|4769.5|4768|305
1652177180000|2022-05-10 10:06:20|4770.5|4769.5|4770|4769|4770.5|4769.5|4770|4769|601
1652177190000|2022-05-10 10:06:30|4769|4768.5|4770|4769|4770|4769|4769|4768|1756
1652177200000|2022-05-10 10:06:40|4770.5|4769.5|4772|4771|4772.5|4771|4770|4769|2782
1652177210000|2022-05-10 10:06:50|4772.5|4771.5|4770.5|4769.5|4773|4772|4770|4769|747
1652177220000|2022-05-10 10:07:00|4771.5|4769|4772|4771|4772|4771|4771|4769|288
1652177230000|2022-05-10 10:07:10||4771.5||4771.5||4771.5||4771.5|0
1652177240000|2022-05-10 10:07:20|4772.5|4772|4774|4773|4775|4773.5|4772.5|4771.5|3975
1652177250000|2022-05-10 10:07:30|4773.5|4772.5|4772.5|4771.5|4774.5|4773.5|4771.5|4770|3544
1652177260000|2022-05-10 10:07:40|4773|4772|4773.5|4772.5|4773.5|4772.5|4772.5|4771.5|775
1652177270000|2022-05-10 10:07:50|4773|4772|4772.5|4771.5|4773|4772|4772|4771.5|694
1652177280000|2022-05-10 10:08:00|4772|4772|4772.5|4771.5|4772.5|4772|4772|4771|713
1652177290000|2022-05-10 10:08:10|4772|4771|4775.5|4775|4775.5|4775|4772|4771|818
1652177300000|2022-05-10 10:08:20|4776|4774.5|4770.5|4769.5|4776.5|4774.5|4769.5|4768.5|2604
1652177310000|2022-05-10 10:08:30|4771|4770|4772|4770.5|4772|4770.5|4771|4770|114
1652177320000|2022-05-10 10:08:40|4771.5|4770|4769.5|4768|4772|4770|4769|4767.5|1101
1652177330000|2022-05-10 10:08:50|4769|4767.5|4770|4769|4770|4769|4768.5|4767|820
1652177340000|2022-05-10 10:09:00|4769.5|4768.5|4768.5|4767|4771|4770|4768|4767|895
1652177350000|2022-05-10 10:09:10|4768|4767.5|4769.5|4768.5|4769.5|4768.5|4768|4767|410
1652177360000|2022-05-10 10:09:20|4769|4768|4769|4767.5|4769|4768|4768|4767|590
1652177370000|2022-05-10 10:09:30|4768.5|4767|4768|4767|4768.5|4767|4767.5|4767|92
1652177390000|2022-05-10 10:09:50|4767.5|4766.5|4761.5|4760.5|4767.5|4766.5|4761|4760|6782
1652177400000|2022-05-10 10:10:00|4762|4761|4762|4760.5|4764|4762.5|4761.5|4760.5|1895
1652177410000|2022-05-10 10:10:10|4762.5|4761|4763.5|4762.5|4764|4762.5|4762.5|4761|246
1652177420000|2022-05-10 10:10:20|4764.5|4763|4765|4763.5|4765|4764|4764|4763|345
1652177430000|2022-05-10 10:10:30|4764.5|4764|4765.5|4765|4765.5|4765|4764.5|4764|34
1652177440000|2022-05-10 10:10:40|4765|4764.5|4765.5|4764.5|4765.5|4765|4764.5|4764|792
1652177450000|2022-05-10 10:10:50|4765|4764|4764|4763|4765|4764|4764|4763|582
1652177460000|2022-05-10 10:11:00|4764.5|4763.5|4765.5|4764.5|4765.5|4764.5|4764.5|4763.5|474
1652177470000|2022-05-10 10:11:10|4765|4764|4765.5|4764.5|4765.5|4764.5|4764.5|4763.5|1301
1652177480000|2022-05-10 10:11:20||4765||4764.5||4765||4764.5|0
1652177490000|2022-05-10 10:11:30|4766|4765|4763.5|4762|4766|4765.5|4763.5|4762|1207
1652177500000|2022-05-10 10:11:40|4763|4763|4763|4762.5|4763.5|4763|4762.5|4761.5|573
1652177510000|2022-05-10 10:11:50|4763.5|4762|4763|4762|4763.5|4762.5|4763|4762|682
1652177520000|2022-05-10 10:12:00|4763.5|4762.5|4764.5|4763.5|4764.5|4764|4763|4762|584
1652177530000|2022-05-10 10:12:10|4765|4764|4765|4764|4765|4764.5|4764.5|4763.5|1200
1652177540000|2022-05-10 10:12:20|4764.5|4763.5|4765|4764|4765|4764|4763|4762|978
1652177550000|2022-05-10 10:12:30|4765.5|4764.5|4764.5|4763.5|4767.5|4766.5|4764|4763|7730
1652177560000|2022-05-10 10:12:40|4765|4764|4766|4765|4766.5|4765.5|4765|4764|222
1652177570000|2022-05-10 10:12:50|4766.5|4765.5|4767|4766|4767.5|4766|4766.5|4765.5|318
1652177580000|2022-05-10 10:13:00|4766.5|4765.5|4767.5|4766.5|4768|4766.5|4766.5|4765.5|364
1652177590000|2022-05-10 10:13:10|4767|4766|4767|4766|4768|4767|4767|4766|558
1652177600000|2022-05-10 10:13:20|4767.5|4766.5|4767|4766|4767.5|4766.5|4766|4765.5|781
1652177610000|2022-05-10 10:13:30|4766.5|4765.5|4766|4765|4767|4765.5|4765.5|4764.5|777
1652177620000|2022-05-10 10:13:40|4766.5|4765.5|4765.5|4764|4766.5|4765.5|4764|4763|1051
1652177630000|2022-05-10 10:13:50|4765|4763.5|4762|4760.5|4765|4763.5|4761.5|4760|916
1652177640000|2022-05-10 10:14:00|4761.5|4760|4759|4758|4761.5|4760.5|4758.5|4758|1470
1652177650000|2022-05-10 10:14:10|4759.5|4758.5|4759|4757.5|4760|4759|4758|4757.5|2059
1652177660000|2022-05-10 10:14:20|4758.5|4757|4758|4757|4759|4757.5|4758|4757|1246
1652177670000|2022-05-10 10:14:30|4757.5|4757.5|4759|4758.5|4759|4758.5|4757.5|4757|539
1652177680000|2022-05-10 10:14:40|4759.5|4758|4759.5|4758.5|4759.5|4759|4759.5|4758|500
1652177690000|2022-05-10 10:14:50|4759|4759|4757|4756|4759|4759|4757|4756|918
1652177700000|2022-05-10 10:15:00|4757.5|4756.5|4758.5|4757.5|4759|4758|4757.5|4756.5|280
1652177710000|2022-05-10 10:15:10|4759|4758|4758|4756.5|4759|4758|4757|4756|382
1652177720000|2022-05-10 10:15:20|4758.5|4757|4757.5|4756.5|4758.5|4757|4757|4756|554
1652177730000|2022-05-10 10:15:30|4758|4757|4758|4757|4758|4757|4758|4756.5|33
1652177740000|2022-05-10 10:15:40|4758.5|4757.5|4758.5|4757|4759.5|4758.5|4757.5|4756.5|1161
1652177750000|2022-05-10 10:15:50|4757.5|4757.5|4757.5|4756.5|4757.5|4757.5|4756.5|4756|325
1652177760000|2022-05-10 10:16:00|4757|4756|4755.5|4754|4757|4756|4755.5|4754|2133
1652177770000|2022-05-10 10:16:10|4755|4754.5|4754.5|4753|4755|4754.5|4753|4752|4983
1652177780000|2022-05-10 10:16:20|4755|4753.5|4753.5|4752.5|4755|4754|4753.5|4752.5|1619
1652177790000|2022-05-10 10:16:30|4753|4752|4753.5|4752.5|4753.5|4753|4751.5|4750.5|5138
1652177800000|2022-05-10 10:16:40|4754|4753|4754.5|4754|4756|4755.5|4753|4752|2986
1652177810000|2022-05-10 10:16:50|4754|4753.5|4754|4752.5|4754.5|4753.5|4752|4751|2188
1652177820000|2022-05-10 10:17:00|4753.5|4753|4754|4753.5|4754|4753.5|4753.5|4752|235
1652177830000|2022-05-10 10:17:10|4754.5|4754|4755.5|4754|4756|4755|4754.5|4753.5|542
1652177840000|2022-05-10 10:17:20|4754.5|4754.5|4757|4756.5|4757|4756.5|4754.5|4754|1118
1652177850000|2022-05-10 10:17:30|4756.5|4756|4756.5|4756|4757|4756.5|4755.5|4754.5|2131
1652177860000|2022-05-10 10:17:40|4756|4755.5|4756.5|4755|4756.5|4755.5|4754.5|4753.5|2631
1652177870000|2022-05-10 10:17:50|4757|4755.5|4756|4755|4757|4756|4756|4755|365
1652177880000|2022-05-10 10:18:00|4755.5|4754.5|4754.5|4753.5|4756.5|4755.5|4754|4752.5|3100
1652177890000|2022-05-10 10:18:10|4754|4753|4754.5|4753.5|4754.5|4754|4753.5|4752|1751
1652177900000|2022-05-10 10:18:20|4755|4754|4753|4752|4755|4754|4753|4752|1332
1652177910000|2022-05-10 10:18:30|4752.5|4751.5|4753|4752|4753|4752|4752.5|4751.5|719
1652177920000|2022-05-10 10:18:40|4753.5|4752.5|4755|4754|4755|4754|4753.5|4752.5|1531
1652177930000|2022-05-10 10:18:50|4755.5|4753.5|4756|4755|4756.5|4755|4755.5|4753.5|328
1652177940000|2022-05-10 10:19:00|4755.5|4755.5|4756.5|4755.5|4757|4756|4755.5|4755.5|143
1652177950000|2022-05-10 10:19:10|4756|4756|4757|4755.5|4757.5|4756.5|4756|4755.5|1432
1652177960000|2022-05-10 10:19:20|4756.5|4756|4756.5|4755.5|4757|4756|4756.5|4755.5|352
1652177970000|2022-05-10 10:19:30|4756|4755|4755.5|4754.5|4756.5|4755.5|4755|4754|1346
1652177980000|2022-05-10 10:19:40|4755|4754|4755|4753.5|4755.5|4754.5|4754|4753|1887
1652177990000|2022-05-10 10:19:50|4754.5|4753|4754|4753|4754.5|4753.5|4753.5|4753|3271
1652178000000|2022-05-10 10:20:00|4754.5|4753.5|4754|4753|4755.5|4754.5|4753.5|4753|3185
1652178010000|2022-05-10 10:20:10|4753.5|4752.5|4752.5|4751.5|4754|4752.5|4752.5|4751.5|1151
1652178020000|2022-05-10 10:20:20|4753|4752|4751|4750.5|4753|4752|4750.5|4750|8389
1652178030000|2022-05-10 10:20:30|4750.5|4750|4747|4745.5|4751|4750.5|4746.5|4745.5|28819
1652178040000|2022-05-10 10:20:40|4746.5|4745|4745.5|4744|4746.5|4745.5|4745|4743.5|2453
1652178050000|2022-05-10 10:20:50|4746|4744.5|4748.5|4747.5|4750|4748.5|4745.5|4744.5|5034
1652178060000|2022-05-10 10:21:00|4749|4747|4748.5|4747|4749|4747.5|4746.5|4745.5|1048
1652178070000|2022-05-10 10:21:10|4747.5|4746.5|4746.5|4745|4747.5|4746.5|4746|4745|282
1652178080000|2022-05-10 10:21:20|4746|4744.5|4745|4744|4746|4744.5|4744.5|4743.5|647
1652178090000|2022-05-10 10:21:30|4745.5|4744.5|4746.5|4745.5|4746.5|4745.5|4745|4744|1644
1652178100000|2022-05-10 10:21:40|4746|4745|4745|4744|4746.5|4745|4745|4744|630
1652178110000|2022-05-10 10:21:50|4745.5|4744.5|4746.5|4745.5|4747.5|4746.5|4745.5|4744.5|1043
1652178120000|2022-05-10 10:22:00|4745.5|4745|4743.5|4742.5|4746|4745.5|4741.5|4741|4231
1652178130000|2022-05-10 10:22:10|4743|4743|4746|4745|4746|4745|4743|4743|1442
1652178140000|2022-05-10 10:22:20|4745.5|4744.5|4746|4745|4746|4745|4744|4743|3596
1652178150000|2022-05-10 10:22:30|4745.5|4744.5|4747|4745.5|4749|4748|4745|4744.5|4268
1652178160000|2022-05-10 10:22:40|4746.5|4745|4748|4747|4750|4748.5|4746.5|4745|1220
1652178170000|2022-05-10 10:22:50|4748.5|4746.5|4746.5|4745|4748.5|4746.5|4746.5|4745|3395
1652178180000|2022-05-10 10:23:00|4746|4745.5|4746|4744.5|4746.5|4745.5|4745|4744|2580
1652178190000|2022-05-10 10:23:10|4745.5|4744|4744.5|4743.5|4746|4744|4744.5|4743.5|252
1652178200000|2022-05-10 10:23:20|4745|4744|4742.5|4742|4745.5|4744|4742.5|4742|796
1652178210000|2022-05-10 10:23:30|4742|4741.5|4743|4742|4743|4742.5|4741.5|4740.5|814
1652178220000|2022-05-10 10:23:40|4742.5|4741.5|4743.5|4742|4744|4742.5|4742.5|4741.5|786
1652178230000|2022-05-10 10:23:50|4743|4742.5|4742.5|4741.5|4743|4742.5|4742.5|4741.5|1519
1652178240000|2022-05-10 10:24:00|4743|4741|4743|4742|4743.5|4743|4743|4741|936
1652178250000|2022-05-10 10:24:10|4742.5|4742.5|4741.5|4740.5|4742.5|4742.5|4741.5|4740|196
1652178260000|2022-05-10 10:24:20|4742|4741|4743|4742|4743|4742.5|4742|4741|872
1652178270000|2022-05-10 10:24:30|4742.5|4741.5|4741|4740|4742.5|4742|4740.5|4740|9706
1652178280000|2022-05-10 10:24:40|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|4740|4739|2508
1652178290000|2022-05-10 10:24:50|4741|4740|4740|4739|4742|4740.5|4740|4739|1047
1652178300000|2022-05-10 10:25:00|4739.5|4739.5|4740|4739|4741|4740|4739.5|4739|32
1652178310000|2022-05-10 10:25:10|4739.5|4738.5|4741|4739.5|4741|4740.5|4739.5|4738.5|1237
1652178320000|2022-05-10 10:25:20|4740.5|4739|4741|4740|4741|4740|4740|4739|2222
1652178330000|2022-05-10 10:25:30|4741.5|4740.5|4741|4740|4742|4740.5|4741|4740|0
1652178340000|2022-05-10 10:25:40|4741.5|4739.5|4741|4740|4741.5|4741|4740.5|4739.5|178
1652178350000|2022-05-10 10:25:50|4740.5|4739.5|4740.5|4739.5|4741|4740|4740.5|4739|0
1652178360000|2022-05-10 10:26:00|4741|4740|4739|4738|4741|4740|4738.5|4737.5|2391
1652178370000|2022-05-10 10:26:10|4739.5|4738.5|4739.5|4739|4740|4739|4739.5|4738.5|434
1652178380000|2022-05-10 10:26:20|4740|4739.5|4741|4740|4741|4740|4740|4739|625
1652178390000|2022-05-10 10:26:30|4740.5|4739.5|4740|4739|4740.5|4739.5|4740|4739|187
1652178400000|2022-05-10 10:26:40|||||||||50
1652178410000|2022-05-10 10:26:50|4739.5||4740||4740||4739.5||67
1652178420000|2022-05-10 10:27:00|4740.5|4739.5|4739.5|4739|4740.5|4739.5|4739.5|4739|688
1652178430000|2022-05-10 10:27:10|4740|4739.5|4740.5|4739.5|4740.5|4740|4740|4739|798
1652178440000|2022-05-10 10:27:20|4741|4740|4741.5|4740.5|4741.5|4740.5|4740.5|4740|1956
1652178450000|2022-05-10 10:27:30|4742|4741|4741.5|4740.5|4742.5|4742|4741|4740.5|1868
1652178460000|2022-05-10 10:27:40|4742|4741|4742|4741|4742.5|4741.5|4741.5|4741|376
1652178470000|2022-05-10 10:27:50|4741.5||4742||4742||4741.5||64
1652178480000|2022-05-10 10:28:00|4741.5|4741.5|4741|4740|4742|4741.5|4741|4740|520
1652178490000|2022-05-10 10:28:10|4740.5|4739.5|4741.5|4740|4741.5|4740|4740.5|4739.5|101
1652178500000|2022-05-10 10:28:20|4741|4740.5|4742.5|4742|4742.5|4742|4741|4740|822
1652178510000|2022-05-10 10:28:30|4742|4741.5|4742|4741|4742|4742|4741.5|4740.5|89
1652178520000|2022-05-10 10:28:40|4742.5|4741.5|4745|4743.5|4745|4744|4742.5|4741.5|760
1652178530000|2022-05-10 10:28:50|4744.5|4744|4747|4746|4748|4747|4744.5|4744|8943
1652178540000|2022-05-10 10:29:00||4746.5||4746||4746.5||4746|271
1652178550000|2022-05-10 10:29:10|4747.5|4746.5|4748.5|4747.5|4749|4748|4747.5|4746.5|318
1652178560000|2022-05-10 10:29:20|4749|4748|4749|4748|4749.5|4748|4749|4748|26
1652178580000|2022-05-10 10:29:40|4748.5|4747.5|4747.5|4746.5|4748.5|4747.5|4747|4746|2655
1652178590000|2022-05-10 10:29:50|4747|4747|4748|4747.5|4748.5|4747.5|4747|4747|115
1652178600000|2022-05-10 10:30:00|4748.5|4747|4752.5|4751.5|4752.5|4751.5|4748.5|4747|6569
1652178610000|2022-05-10 10:30:10|4752|4751|4755.5|4754.5|4756|4755|4751.5|4751|674
1652178620000|2022-05-10 10:30:20|4756|4755|4757|4756|4758|4757|4754.5|4754|2879
1652178630000|2022-05-10 10:30:30|4756.5|4755.5|4757.5|4756.5|4758|4757|4756|4755|468
1652178640000|2022-05-10 10:30:40|4757|4756|4758.5|4757.5|4758.5|4757.5|4756.5|4755.5|0
1652178650000|2022-05-10 10:30:50|4758|4757|4758|4757|4758|4757.5|4758|4757|142
1652178660000|2022-05-10 10:31:00|4758.5|4757.5|4758.5|4757.5|4758.5|4758|4758.5|4757|327
1652178670000|2022-05-10 10:31:10|4759|4758|4759|4757.5|4759.5|4758|4758.5|4757|328
1652178680000|2022-05-10 10:31:20|4759.5|4758|4757.5|4756.5|4759.5|4758.5|4757|4756.5|971
1652178690000|2022-05-10 10:31:30|4758|4757|4759.5|4758|4759.5|4758.5|4757.5|4757|0
1652178700000|2022-05-10 10:31:40|4759|4758.5|4759.5|4758.5|4760|4758.5|4759|4758|832
1652178720000|2022-05-10 10:32:00|4760|4759|4760|4758.5|4760|4759|4760|4758|348
1652178730000|2022-05-10 10:32:10|4760.5|4759|4760.5|4759.5|4761.5|4760|4760.5|4759|461
1652178740000|2022-05-10 10:32:20|4761|4760|4761|4760|4761.5|4760|4761|4760|36
1652178760000|2022-05-10 10:32:40|4760.5|4760.5|4761.5|4760.5|4761.5|4760.5|4760.5|4760.5|828
1652178770000|2022-05-10 10:32:50|4762|4761|4763.5|4762|4763.5|4762|4762|4761|38
1652178780000|2022-05-10 10:33:00|4763|4762.5|4762.5|4762|4765|4764|4762.5|4761|2330
1652178790000|2022-05-10 10:33:10|4762|4761.5|4762|4761|4762.5|4762|4761.5|4760.5|850
1652178800000|2022-05-10 10:33:20|4762.5|4761.5|4767|4766.5|4767.5|4766.5|4762.5|4761.5|527
1652178810000|2022-05-10 10:33:30|4767.5|4767|4768.5|4767|4768.5|4767|4767.5|4766|359
1652178820000|2022-05-10 10:33:40|4769|4767.5|4769|4768|4769.5|4768|4768.5|4767.5|58
1652178830000|2022-05-10 10:33:50|4768.5|4767.5|4770|4769|4770.5|4769|4768|4767|1486
1652178840000|2022-05-10 10:34:00|4770.5|4769.5|4772.5|4771|4772.5|4771|4770|4769.5|98
1652178850000|2022-05-10 10:34:10|4772||4772.5||4772.5||4772||0
1652178860000|2022-05-10 10:34:20|4772||4772||4772||4772||0
1652178870000|2022-05-10 10:34:30|4771.5|4770.5|4771|4770.5|4772.5|4771|4770.5|4769|3122
1652178880000|2022-05-10 10:34:40|4771.5|4771|4774|4772.5|4774|4773|4771.5|4771|12352
1652178890000|2022-05-10 10:34:50|4773.5|4771.5|4771.5|4770.5|4773.5|4772.5|4771.5|4770.5|9714
1652178900000|2022-05-10 10:35:00|4771|4770|4768|4766.5|4771|4770|4766|4765|1789
1652178910000|2022-05-10 10:35:10|4767.5|4767|4768.5|4767.5|4769|4768|4767|4767|337
1652178920000|2022-05-10 10:35:20|4769|4768|4769.5|4768|4770|4768.5|4769|4768|0
1652178930000|2022-05-10 10:35:30|4769||4769.5||4769.5||4769||108
1652178940000|2022-05-10 10:35:40|4769||4769||4769.5||4768.5||0
1652178950000|2022-05-10 10:35:50|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|4769.5|4768|585
1652178960000|2022-05-10 10:36:00|4770|4769|4769.5|4768.5|4771|4770|4769.5|4768.5|1595
1652178970000|2022-05-10 10:36:10|4770|4769|4771|4770|4771|4770|4770|4769|0
1652178980000|2022-05-10 10:36:20|4771.5|4770.5|4770.5|4769|4772|4771|4770.5|4769|813
1652178990000|2022-05-10 10:36:30||4769.5||4769.5||4769.5||4769|0
1652179000000|2022-05-10 10:36:40||4770||4770||4770||4770|0
1652179010000|2022-05-10 10:36:50|4771|4770.5|4772|4771.5|4772.5|4771.5|4771|4770.5|4981
1652179020000|2022-05-10 10:37:00|4771.5|4771|4771.5|4770|4772|4771.5|4771|4770|469
1652179030000|2022-05-10 10:37:10|4772|4770.5|4769|4768.5|4772|4771|4769|4768.5|1814
1652179040000|2022-05-10 10:37:20|4769.5|4769|4771|4770|4771|4770|4769.5|4769|197
1652179050000|2022-05-10 10:37:30||4770.5||4770.5||4770.5||4770|24
1652179060000|2022-05-10 10:37:40|4771.5|4771|4772.5|4771.5|4774.5|4773.5|4771.5|4771|2781
1652179070000|2022-05-10 10:37:50|4773|4772|4773|4772|4773|4772.5|4772.5|4771.5|123
1652179080000|2022-05-10 10:38:00|4773.5|4772.5|4776|4775|4776|4775|4773.5|4772.5|5295
1652179090000|2022-05-10 10:38:10|4775.5|4773|4773.5|4773|4775.5|4774|4773.5|4773|2635
1652179100000|2022-05-10 10:38:20|4774|4773.5|4773.5|4772|4774.5|4774|4772.5|4772|3754
1652179110000|2022-05-10 10:38:30|4773|4772.5|4773|4772.5|4774|4772.5|4773|4772.5|0
1652179120000|2022-05-10 10:38:40|4772.5|4772|4774|4773|4774|4773|4772.5|4772|416
1652179130000|2022-05-10 10:38:50|4774.5|4773.5|4775.5|4775|4776|4775|4774|4773.5|9172
1652179140000|2022-05-10 10:39:00|4776|4775.5|4779.5|4778.5|4779.5|4778.5|4776|4775.5|743
1652179150000|2022-05-10 10:39:10|4780|4779|4780|4779|4780|4779|4778|4777.5|1529
1652179160000|2022-05-10 10:39:20|4780.5|4779.5|4781|4780|4781.5|4780.5|4780.5|4779.5|489
1652179170000|2022-05-10 10:39:30|4781.5||4781||4781.5||4781||1
1652179180000|2022-05-10 10:39:40|4781.5|4780.5|4781|4780|4781.5|4780.5|4781|4780|516
1652179190000|2022-05-10 10:39:50|4781.5|4780.5|4782|4781.5|4783|4781.5|4781|4780|969
1652179200000|2022-05-10 10:40:00|4782.5|4782|4785.5|4784|4786|4784.5|4782.5|4782|479
1652179210000|2022-05-10 10:40:10|4785||4785||4785.5||4784.5||0
1652179220000|2022-05-10 10:40:20|4784.5|4783.5|4785|4784|4785|4784|4784|4783.5|824
1652179230000|2022-05-10 10:40:30|4785.5|4783.5|4785.5|4784|4785.5|4784.5|4785|4783.5|107
1652179240000|2022-05-10 10:40:40|4785|4783.5|4785.5|4784.5|4785.5|4784.5|4784.5|4783.5|354
1652179250000|2022-05-10 10:40:50|4785|4784|4785|4783.5|4785|4784.5|4785|4783.5|498
1652179260000|2022-05-10 10:41:00|4784.5|4784|4782.5|4781.5|4784.5|4784|4782.5|4781|1320
1652179270000|2022-05-10 10:41:10|4783|4782|4782.5|4781.5|4783|4782|4780|4779|3245
1652179280000|2022-05-10 10:41:20|4783|4782|4783.5|4783|4784.5|4783|4782.5|4781.5|949
1652179290000|2022-05-10 10:41:30|4783|4782.5|4783.5|4782.5|4783.5|4782.5|4783|4781.5|311
1652179300000|2022-05-10 10:41:40|4784|4783|4784|4783|4785|4783.5|4783.5|4782.5|303
1652179310000|2022-05-10 10:41:50|4784.5|4783.5|4784.5|4783|4785|4784|4784|4783|475
1652179320000|2022-05-10 10:42:00|4784|4783.5|4783.5|4782.5|4784|4783.5|4783|4782.5|1199
1652179330000|2022-05-10 10:42:10|4784|4783|4782|4781|4784|4783|4781.5|4780.5|1717
1652179340000|2022-05-10 10:42:20|4781.5|4780.5|4781|4779.5|4781.5|4780.5|4779.5|4778.5|1809
1652179350000|2022-05-10 10:42:30|4781.5|4780|4782.5|4781.5|4782.5|4782|4781.5|4780|92
1652179360000|2022-05-10 10:42:40|4782|4781|4782.5|4781.5|4782.5|4781.5|4782|4781|0
1652179370000|2022-05-10 10:42:50|4782|4781|4781|4780|4782|4781|4781|4779.5|494
1652179380000|2022-05-10 10:43:00|4781.5|4780.5|4783.5|4782|4783.5|4782|4781.5|4780.5|203
1652179390000|2022-05-10 10:43:10|4783|4782.5|4783.5|4782|4783.5|4782.5|4783|4782|46
1652179400000|2022-05-10 10:43:20|4784|4782.5|4784|4783.5|4784.5|4783.5|4784|4782.5|248
1652179410000|2022-05-10 10:43:30|4784.5|4784|4785|4784|4785|4784|4784.5|4784|122
1652179420000|2022-05-10 10:43:40|4786|4784.5|4786.5|4785.5|4786.5|4785.5|4785.5|4784.5|34
1652179430000|2022-05-10 10:43:50|4786|4785|4786|4785.5|4786|4785.5|4785.5|4784.5|383
1652179440000|2022-05-10 10:44:00|4786.5|4786|4788.5|4787|4789|4787.5|4786.5|4785.5|37
1652179450000|2022-05-10 10:44:10|4789|4787.5|4789|4787.5|4789|4787.5|4788.5|4787|0
1652179460000|2022-05-10 10:44:20|4789.5|4788|4789.5|4788|4789.5|4788|4789.5|4788|0
1652179470000|2022-05-10 10:44:30|4788.5|4787.5|4788.5|4787.5|4789.5|4788|4788|4786.5|1706
1652179480000|2022-05-10 10:44:40|4788|4787|4788.5|4787.5|4789.5|4788|4787.5|4787|467
1652179490000|2022-05-10 10:44:50|4789|4788|4789|4788|4789.5|4788.5|4789|4788|0
1652179500000|2022-05-10 10:45:00|4789.5|4788.5|4789.5|4788.5|4790|4788.5|4789.5|4788.5|73
1652179510000|2022-05-10 10:45:10|4789|4789|4790.5|4789.5|4790.5|4789.5|4789|4789|342
1652179520000|2022-05-10 10:45:20|4791|4790|4791|4789.5|4792.5|4791|4790|4789.5|838
1652179530000|2022-05-10 10:45:30|4790|4790|4792.5|4791|4793|4792|4790|4790|575
1652179540000|2022-05-10 10:45:40|4792|4791.5|4792|4791|4793.5|4792|4792|4791|0
1652179550000|2022-05-10 10:45:50|4791.5||4791.5||4791.5||4791.5||0
1652179560000|2022-05-10 10:46:00|4791|4790|4791.5|4791|4791.5|4791|4791|4790|443
1652179570000|2022-05-10 10:46:10|4791|4790|4791|4790.5|4791.5|4790.5|4791|4790|74
1652179580000|2022-05-10 10:46:20|4790.5|4790|4786.5|4785.5|4791|4790|4786|4785|2428
1652179590000|2022-05-10 10:46:30|4786|4785|4785.5|4784.5|4786|4785|4784|4782.5|914
1652179600000|2022-05-10 10:46:40|4786|4785|4786|4784.5|4786.5|4785|4786|4784.5|0
1652179610000|2022-05-10 10:46:50|4786.5|4785|4786.5|4785|4787.5|4786|4786|4785|215
1652179620000|2022-05-10 10:47:00|4786|4785.5|4786.5|4785.5|4786.5|4785.5|4786|4785.5|0
1652179630000|2022-05-10 10:47:10|4786|4786|4786|4785.5|4786|4786|4786|4785.5|174
1652179640000|2022-05-10 10:47:20|4786.5|4785|4786.5|4785.5|4786.5|4786|4786.5|4785|320
1652179650000|2022-05-10 10:47:30|4787|4786|4787.5|4786.5|4788.5|4787|4787|4786|533
1652179660000|2022-05-10 10:47:40|4788||4787.5||4788||4787.5||0
1652179670000|2022-05-10 10:47:50|4788|4786|4787.5|4786|4788|4786.5|4787|4786|40
1652179680000|2022-05-10 10:48:00|4787|4786.5|4787.5|4786.5|4787.5|4786.5|4787|4786.5|0
1652179690000|2022-05-10 10:48:10|4787||4787||4787||4787||0
1652179700000|2022-05-10 10:48:20|4787.5||4787.5||4787.5||4787.5||43
1652179710000|2022-05-10 10:48:30|4788|4787|4788.5|4788|4789|4788|4788|4787|37
1652179720000|2022-05-10 10:48:40|4789||4789||4789||4788.5||1
1652179730000|2022-05-10 10:48:50|4788.5||4788.5||4789||4788.5||0
1652179740000|2022-05-10 10:49:00|4789|4788.5|4788|4787|4789|4788.5|4787.5|4787|2654
1652179770000|2022-05-10 10:49:30|4788.5|4787.5|4793|4791.5|4793.5|4792|4788.5|4787.5|7714
1652179780000|2022-05-10 10:49:40|4793.5|4792|4793.5|4792.5|4793.5|4792.5|4793.5|4792|0
1652179790000|2022-05-10 10:49:50|4794|4793|4795|4794|4795|4794.5|4794|4793|1379
1652179800000|2022-05-10 10:50:00|4795.5|4794.5|4796.5|4795.5|4796.5|4795.5|4795|4794|451
1652179810000|2022-05-10 10:50:10|4797|4796|4797.5|4796.5|4797.5|4796.5|4797|4796|50
1652179820000|2022-05-10 10:50:20|4798|4797|4797|4795.5|4799|4798|4795.5|4794.5|2949
1652179830000|2022-05-10 10:50:30|4797.5|4796|4797|4796|4798|4797|4797|4796|905
1652179840000|2022-05-10 10:50:40|4796.5|4795.5|4795.5|4794.5|4796.5|4795.5|4794.5|4794|276
1652179850000|2022-05-10 10:50:50|4796|4795|4797|4796|4797.5|4796|4796|4795|0
1652179860000|2022-05-10 10:51:00|4797.5|4795.5|4795.5|4795|4797.5|4796|4795.5|4795|482
1652179870000|2022-05-10 10:51:10|4795|4794.5|4794|4793|4795|4794.5|4794|4793|1440
1652179880000|2022-05-10 10:51:20|4794.5|4793.5|4795|4794|4795|4794|4794.5|4793.5|145
1652179890000|2022-05-10 10:51:30|4795.5|4794.5|4796.5|4795|4797|4795.5|4795.5|4794.5|497
1652179900000|2022-05-10 10:51:40|4796|4795.5|4793|4792|4796.5|4795.5|4792.5|4791.5|1283
1652179910000|2022-05-10 10:51:50|4793.5|4791.5|4791|4790|4793.5|4792|4791|4790|662
1652179920000|2022-05-10 10:52:00|4790.5|4789.5|4790|4789|4791|4789.5|4790|4789|512
1652179930000|2022-05-10 10:52:10|4790.5|4789.5|4792|4790.5|4792.5|4791|4790.5|4789.5|203
1652179940000|2022-05-10 10:52:20|4792.5|4791|4793.5|4792.5|4794|4793|4792.5|4791|161
1652179950000|2022-05-10 10:52:30|4794|4793|4793|4791.5|4794|4793|4791.5|4791|1582
1652179960000|2022-05-10 10:52:40|4792.5|4791|4792.5|4791.5|4792.5|4792|4792.5|4791|0
1652179970000|2022-05-10 10:52:50|4792|4792|4792|4791|4792|4792|4791.5|4791|60
1652179980000|2022-05-10 10:53:00|4792.5|4791.5|4794|4793|4794|4793.5|4792.5|4791.5|914
1652179990000|2022-05-10 10:53:10|4794.5||4794||4794.5||4793.5||0
1652180000000|2022-05-10 10:53:20|4793.5|4792.5|4794|4793|4794.5|4793.5|4793|4792|917
1652180010000|2022-05-10 10:53:30||4793.5||4793||4793.5||4793|0
1652180020000|2022-05-10 10:53:40|4793.5|4793.5|4793.5|4793|4793.5|4793.5|4793.5|4793|0
1652180030000|2022-05-10 10:53:50|4794|4793.5|4794.5|4793.5|4795|4793.5|4794|4793.5|69
1652180040000|2022-05-10 10:54:00|4794|4793|4792|4791|4794|4793|4790.5|4789.5|3891
1652180050000|2022-05-10 10:54:10|4791.5|4790.5|4791.5|4790.5|4792|4791|4789.5|4788|1773
1652180060000|2022-05-10 10:54:20|4791|4791|4790.5|4789.5|4791.5|4791|4790.5|4789.5|191
1652180070000|2022-05-10 10:54:30|4790|4790|4790.5|4789|4791|4790|4790|4788.5|2715
1652180080000|2022-05-10 10:54:40|4791|4789.5|4792|4791|4793.5|4792.5|4791|4789.5|1211
1652180090000|2022-05-10 10:54:50|4792.5|4791.5|4792|4791|4792.5|4791.5|4792|4791|0
1652180100000|2022-05-10 10:55:00|4792.5|4791.5|4795.5|4794.5|4795.5|4794.5|4792.5|4791.5|213
1652180110000|2022-05-10 10:55:10|4796|4795|4794.5|4793|4796.5|4795|4794.5|4793|370
1652180120000|2022-05-10 10:55:20|4794|4793.5|4795|4794|4795|4794|4794|4793.5|0
1652180130000|2022-05-10 10:55:30|4795.5|4793.5|4794|4793|4795.5|4793.5|4794|4793|274
1652180140000|2022-05-10 10:55:40|4794.5|4793.5|4795|4794|4796|4794.5|4794.5|4793|1559
1652180150000|2022-05-10 10:55:50|4794|4793.5|4791.5|4790.5|4794.5|4793.5|4791|4790.5|478
1652180160000|2022-05-10 10:56:00|4792||4792||4792||4791.5||0
1652180170000|2022-05-10 10:56:10|4791.5|4790|4789.5|4788|4792|4790|4789|4788|2067
1652180180000|2022-05-10 10:56:20|4789|4787.5|4784.5|4783|4789|4787.5|4784|4783|2218
1652180190000|2022-05-10 10:56:30|4784|4782.5|4783.5|4782|4784.5|4782.5|4782.5|4781|898
1652180200000|2022-05-10 10:56:40|4784|4782.5|4785|4783.5|4786|4785|4784|4782.5|116
1652180210000|2022-05-10 10:56:50|4785.5|4784|4786|4784.5|4786|4785|4785.5|4783.5|35
1652180220000|2022-05-10 10:57:00|4785.5|4784|4787|4785.5|4788.5|4787|4784.5|4784|1531
1652180230000|2022-05-10 10:57:10|4787.5|4786|4787.5|4786|4788.5|4787|4786.5|4785.5|179
1652180240000|2022-05-10 10:57:20|4787|4786.5|4786.5|4785|4787.5|4786.5|4786|4784.5|884
1652180250000|2022-05-10 10:57:30||4785.5||4785.5||4785.5||4785.5|0
1652180260000|2022-05-10 10:57:40|4787|4786|4787.5|4786|4787.5|4786|4787|4786|37
1652180270000|2022-05-10 10:57:50|4788|4786.5|4786|4785|4788.5|4787|4786|4785|1110
1652180280000|2022-05-10 10:58:00|4786.5|4785.5|4786.5|4785.5|4786.5|4785.5|4786|4785.5|6
1652180290000|2022-05-10 10:58:10|4786|4785|4786.5|4785.5|4786.5|4786|4786|4785|242
1652180300000|2022-05-10 10:58:20|4787|4786|4787.5|4786.5|4788|4787|4787|4786|100
1652180310000|2022-05-10 10:58:30|4788|4787|4788.5|4787|4789|4788|4788|4787|34
1652180320000|2022-05-10 10:58:40|4788|4786.5|4787|4786|4788|4787|4787|4786|675
1652180330000|2022-05-10 10:58:50|4787.5|4786.5|4787.5|4786|4787.5|4786.5|4787|4786|619
1652180340000|2022-05-10 10:59:00|4787|4786.5|4787|4786.5|4787|4786.5|4787|4786.5|0
1652180350000|2022-05-10 10:59:10|4787.5|4787|4786.5|4785|4788.5|4787.5|4786|4785|1593
1652180360000|2022-05-10 10:59:20|4785|4784.5|4783|4782|4785.5|4785|4782.5|4781|2364
1652180370000|2022-05-10 10:59:30|4782.5|4781.5|4786|4784.5|4786.5|4785.5|4782.5|4781.5|1319
1652180380000|2022-05-10 10:59:40|4785.5|4784|4785|4784|4785.5|4784|4785|4783.5|131
1652180390000|2022-05-10 10:59:50|4784.5|4783.5|4782.5|4781|4784.5|4783.5|4782.5|4781|396
1652180400000|2022-05-10 11:00:00|4782|4781.5|4786.5|4785|4786.5|4785.5|4782|4781|2317
1652180410000|2022-05-10 11:00:10|4786|4784.5|4786.5|4785|4786.5|4785|4784|4783|309
1652180420000|2022-05-10 11:00:20|4787|4785.5|4787|4786|4787.5|4786.5|4787|4785.5|56
1652180430000|2022-05-10 11:00:30|4786.5|4785.5|4787|4786.5|4787|4786.5|4786.5|4785.5|550
1652180440000|2022-05-10 11:00:40|4787.5|4787|4787|4785.5|4788|4787|4785.5|4784.5|2202
1652180450000|2022-05-10 11:00:50|4787.5|4786|4787.5|4786.5|4787.5|4786.5|4787.5|4786|150
1652180460000|2022-05-10 11:01:00||4786||4786.5||4786.5||4786|0
1652180470000|2022-05-10 11:01:10|4788|4787|4787.5|4786.5|4788|4787|4787|4786.5|762
1652180490000|2022-05-10 11:01:30|4788|4787|4792|4791|4792.5|4791|4787.5|4786.5|5565
1652180500000|2022-05-10 11:01:40|4792.5|4791.5|4793|4791.5|4793|4791.5|4792|4791|0
1652180510000|2022-05-10 11:01:50|4793.5|4792|4793.5|4792.5|4793.5|4792.5|4793|4792|0
1652180520000|2022-05-10 11:02:00|4793|4792|4793|4791.5|4793|4792|4791.5|4790.5|941
1652180530000|2022-05-10 11:02:10|4793.5|4792|4794.5|4793|4795|4793.5|4793|4792|308
1652180540000|2022-05-10 11:02:20|4795|4793.5|4790.5|4789.5|4795.5|4794.5|4790.5|4789.5|1668
1652180550000|2022-05-10 11:02:30|4790|4789|4792|4791|4792|4791|4790|4789|617
1652180560000|2022-05-10 11:02:40|4791.5|4790.5|4791|4790|4792|4790.5|4791|4789.5|382
1652180570000|2022-05-10 11:02:50|4791.5|4790.5|4791|4790|4791.5|4791|4791|4789.5|495
1652180580000|2022-05-10 11:03:00|4790.5|4789.5|4789.5|4788.5|4791|4790|4789.5|4788.5|989
1652180590000|2022-05-10 11:03:10|4790|4789|4791|4789.5|4791|4790|4790|4789|1
1652180600000|2022-05-10 11:03:20|4790.5|4789|4793.5|4792.5|4793.5|4793|4790|4789|960
1652180610000|2022-05-10 11:03:30|4793||4793.5||4793.5||4793||30
1652180620000|2022-05-10 11:03:40|4794.5|4793|4794|4793.5|4795|4794|4794|4793|1361
1652180630000|2022-05-10 11:03:50|4794.5|4794|4796.5|4795.5|4797|4796|4794.5|4794|393
1652180640000|2022-05-10 11:04:00|4797|4796|4797.5|4796|4797.5|4796|4797|4796|0
1652180650000|2022-05-10 11:04:10|4797|4796.5|4798|4797|4798|4797|4796.5|4796|214
1652180660000|2022-05-10 11:04:20|4797.5|4796.5|4795|4794|4797.5|4797|4794.5|4793.5|1463
1652180670000|2022-05-10 11:04:30|4794.5|4793.5|4795.5|4794.5|4796|4794.5|4794.5|4793.5|36
1652180680000|2022-05-10 11:04:40|4795|4794|4793.5|4792|4795|4794|4792|4791|1963
1652180690000|2022-05-10 11:04:50|4793|4791.5|4790.5|4789.5|4793|4791.5|4788.5|4787.5|1687
1652180700000|2022-05-10 11:05:00|4790|4789|4787.5|4786.5|4790|4789|4787|4786|1124
1652180710000|2022-05-10 11:05:10|4787|4786|4786.5|4785.5|4787.5|4786.5|4786|4784.5|1765
1652180720000|2022-05-10 11:05:20|4787|4786|4782.5|4781.5|4787.5|4786|4782.5|4781|1471
1652180730000|2022-05-10 11:05:30|4782|4781|4783.5|4782|4783.5|4782.5|4782|4780.5|0
1652180740000|2022-05-10 11:05:40|4784|4782.5|4785|4783.5|4785.5|4784.5|4784|4782|112
1652180750000|2022-05-10 11:05:50|4784.5|4783|4783|4782|4784.5|4783.5|4782|4781|3099
1652180760000|2022-05-10 11:06:00|4783.5|4782.5|4783|4782|4784|4783|4782.5|4781|851
1652180770000|2022-05-10 11:06:10|4783.5|4782.5|4784|4783|4784|4783|4783.5|4782.5|0
1652180780000|2022-05-10 11:06:20|4783.5|4782.5|4782.5|4781|4783.5|4782.5|4782|4781|857
1652180790000|2022-05-10 11:06:30|4781.5|4781.5|4782|4781|4783.5|4782|4781.5|4780.5|329
1652180800000|2022-05-10 11:06:40|4782.5|4780.5|4782.5|4781.5|4782.5|4781.5|4782|4780.5|15
1652180810000|2022-05-10 11:06:50|4783|4782|4783|4782|4784.5|4783.5|4782.5|4782|2863
1652180820000|2022-05-10 11:07:00|4782.5|4781.5|4783|4782|4783|4782.5|4782.5|4781.5|2090
1652180830000|2022-05-10 11:07:10||4782.5||4782||4782.5||4782|0
1652180840000|2022-05-10 11:07:20|4782.5|4781.5|4783|4782|4783|4782|4781.5|4780|515
1652180850000|2022-05-10 11:07:30|4783.5|4781.5|4782.5|4781.5|4784|4783|4782.5|4781.5|349
1652180860000|2022-05-10 11:07:40|4782|4781|4781|4780|4782.5|4781|4780.5|4780|661
1652180870000|2022-05-10 11:07:50|4780.5|4779.5|4778.5|4777.5|4781|4779.5|4778.5|4777.5|752
1652180880000|2022-05-10 11:08:00|4778|4777|4778|4777|4778.5|4777.5|4776.5|4775.5|779
1652180890000|2022-05-10 11:08:10|4778.5|4776.5|4781|4779.5|4781|4780|4778|4776|2488
1652180900000|2022-05-10 11:08:20|4781.5|4780|4782|4781|4782.5|4781.5|4781.5|4780|233
1652180910000|2022-05-10 11:08:30|4782.5|4781.5|4782.5|4781|4783|4781.5|4782|4781|0
1652180920000|2022-05-10 11:08:40|4783|4781.5|4782.5|4781.5|4783.5|4782|4782|4781|0
1652180930000|2022-05-10 11:08:50|4783|4782|4782|4781|4783.5|4782.5|4782|4781|538
1652180940000|2022-05-10 11:09:00|4781.5|4780.5|4783|4782|4783.5|4782|4781|4780|760
1652180950000|2022-05-10 11:09:10|4783.5|4782.5|4783|4782|4783.5|4782.5|4783|4781.5|0
1652180960000|2022-05-10 11:09:20|4783.5|4782.5|4783.5|4782.5|4783.5|4783|4783|4782|97
1652180970000|2022-05-10 11:09:30|4785.5|4783|4784|4783|4785.5|4784|4783|4782|2309
1652180980000|2022-05-10 11:09:40|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|250
1652181000000|2022-05-10 11:10:00|4785|4784|4784.5|4784|4785.5|4784.5|4784.5|4783.5|117
1652181010000|2022-05-10 11:10:10|4785|4784.5|4785.5|4784.5|4785.5|4784.5|4785|4784.5|150
1652181030000|2022-05-10 11:10:30|4786|4785|4786|4785|4786|4785|4786|4785|166
1652181040000|2022-05-10 11:10:40|4786.5|4785.5|4788|4786.5|4788|4787|4786.5|4785.5|547
1652181050000|2022-05-10 11:10:50|4787.5|4788|4787.5|4787|4788.5|4788|4787.5|4786.5|1742
1652181060000|2022-05-10 11:11:00|4787|4786.5|4788|4787|4788.5|4787|4786.5|4785.5|1212
1652181070000|2022-05-10 11:11:10|4787.5|4786.5|4788|4787|4788.5|4787|4787|4786|119
1652181080000|2022-05-10 11:11:20|4788.5|4786.5|4787.5|4786.5|4788.5|4786.5|4787.5|4786|0
1652181090000|2022-05-10 11:11:30|4787|4786|4788.5|4787|4788.5|4787|4786|4784.5|998
1652181100000|2022-05-10 11:11:40|4788|4787.5|4788.5|4787.5|4789.5|4788|4788|4787.5|0
1652181110000|2022-05-10 11:11:50|4788|4788|4788.5|4787.5|4788.5|4788|4788|4787|731
1652181120000|2022-05-10 11:12:00|4789|4788|4790|4788.5|4790|4789|4789|4788|0
1652181130000|2022-05-10 11:12:10|4789.5||4790||4790||4789.5||0
1652181140000|2022-05-10 11:12:20|4789.5|4789|4790.5|4789.5|4791|4789.5|4789.5|4788.5|249
1652181150000|2022-05-10 11:12:30||4789||4789.5||4789.5||4789|50
1652181160000|2022-05-10 11:12:40|4790|4789|4789.5|4788.5|4790|4789.5|4789.5|4788.5|899
1652181170000|2022-05-10 11:12:50|4790|4789|4790|4788.5|4790|4789|4789.5|4788.5|895
1652181180000|2022-05-10 11:13:00|4790.5|4789|4791.5|4790.5|4791.5|4790.5|4790.5|4788.5|107
1652181190000|2022-05-10 11:13:10|4791|4791|4792|4791|4792|4791|4791|4791|1
1652181200000|2022-05-10 11:13:20|4792.5|4790.5|4791.5|4790.5|4792.5|4791|4791|4789.5|528
1652181210000|2022-05-10 11:13:30|4792|4791|4793|4792|4793.5|4792|4791.5|4790.5|452
1652181220000|2022-05-10 11:13:40|||||||||31
1652181230000|2022-05-10 11:13:50|4792.5|4791.5|4793|4792|4793|4792|4792|4791|912
1652181240000|2022-05-10 11:14:00|4793.5|4792.5|4795|4793.5|4795.5|4794|4793.5|4792.5|687
1652181250000|2022-05-10 11:14:10|4795.5|4794|4795.5|4794|4795.5|4794|4795.5|4794|0
1652181260000|2022-05-10 11:14:20|4796|4794.5|4797|4795.5|4797|4796|4795.5|4794.5|1015
1652181270000|2022-05-10 11:14:30|4797.5|4796|4797.5|4796|4797.5|4796|4797.5|4796|0
1652181280000|2022-05-10 11:14:40|4798|4796.5|4797.5|4796.5|4798|4796.5|4797|4795.5|847
1652181290000|2022-05-10 11:14:50|4798|4796|4796|4795|4798|4796|4795|4794|1636
1652181300000|2022-05-10 11:15:00|4795.5|4794.5|4794.5|4794|4795.5|4794.5|4794.5|4793.5|583
1652181310000|2022-05-10 11:15:10|4794|4793.5|4794|4792.5|4794|4793.5|4794|4792.5|834
1652181320000|2022-05-10 11:15:20|4793.5|4793|4793.5|4792.5|4794|4793|4793.5|4792.5|113
1652181330000|2022-05-10 11:15:30|4793|4792|4790|4789|4793|4792.5|4789.5|4788.5|4788
1652181340000|2022-05-10 11:15:40|4790.5|4789.5|4790.5|4789.5|4791.5|4790.5|4790.5|4789|621
1652181350000|2022-05-10 11:15:50|4791||4790.5||4791||4790.5||0
1652181360000|2022-05-10 11:16:00|4791|4790|4791.5|4790.5|4792|4790.5|4790.5|4789.5|568
1652181370000|2022-05-10 11:16:10|4792|4791|4789|4788|4792|4791|4789|4788|2974
1652181380000|2022-05-10 11:16:20|4788.5|4787.5|4784.5|4783|4788.5|4787.5|4784|4783|2944
1652181390000|2022-05-10 11:16:30|4784|4782.5|4784|4782.5|4784|4782.5|4783.5|4782.5|0
1652181400000|2022-05-10 11:16:40|4784.5|4783|4785.5|4784.5|4786|4784.5|4784.5|4783|2128
1652181410000|2022-05-10 11:16:50|4786|4785|4787|4786|4787.5|4786|4785.5|4785|439
1652181420000|2022-05-10 11:17:00|4787.5|4785.5|4787|4785.5|4787.5|4786|4786.5|4785|91
1652181430000|2022-05-10 11:17:10|4786.5|4786|4787|4786|4787|4786|4786.5|4786|0
1652181440000|2022-05-10 11:17:20||4786.5||4786.5||4786.5||4786.5|0
1652181450000|2022-05-10 11:17:30||4786||4786||4786||4785.5|100
1652181470000|2022-05-10 11:17:50|4786.5|4785.5|4784.5|4783|4786.5|4786|4784|4783|3252
1652181480000|2022-05-10 11:18:00|4784|4783.5|4783.5|4782.5|4784.5|4784|4783.5|4782.5|1315
1652181490000|2022-05-10 11:18:10|4783|4782|4783|4782.5|4783.5|4783|4783|4781.5|342
1652181500000|2022-05-10 11:18:20|4783.5|4783|4782.5|4781.5|4784.5|4783|4782.5|4781.5|656
1652181510000|2022-05-10 11:18:30|4783|4782|4785.5|4784.5|4786|4784.5|4783|4781.5|1388
1652181520000|2022-05-10 11:18:40|4786|4784|4786|4785.5|4786|4785.5|4785|4784|672
1652181530000|2022-05-10 11:18:50|4785.5|4785|4785.5|4784|4785.5|4785|4783.5|4782.5|1028
1652181540000|2022-05-10 11:19:00|4786|4784.5|4785.5|4784.5|4786|4785|4785.5|4784|10
1652181550000|2022-05-10 11:19:10|4785|4784|4781|4779.5|4785|4784|4780.5|4779|4446
1652181560000|2022-05-10 11:19:20|4781.5|4780|4780.5|4779.5|4781.5|4780|4778.5|4777.5|8818
1652181570000|2022-05-10 11:19:30|4780|4779|4778.5|4777|4780|4779|4778|4777|705
1652181580000|2022-05-10 11:19:40|4778|4776.5|4781|4780|4781|4780|4777.5|4776.5|1952
1652181590000|2022-05-10 11:19:50|4781.5|4780.5|4782|4781|4782.5|4781.5|4781.5|4780.5|234
1652181600000|2022-05-10 11:20:00|4781.5|4780.5|4779.5|4778|4782|4781|4779.5|4778|1116
1652181610000|2022-05-10 11:20:10|4779|4777.5|4777.5|4776|4779|4777.5|4776.5|4775.5|566
1652181620000|2022-05-10 11:20:20|4777|4776.5|4777.5|4776|4778|4776.5|4776.5|4775.5|463
1652181630000|2022-05-10 11:20:30|4777|4776.5|4778.5|4777.5|4778.5|4777.5|4777|4776.5|84
1652181640000|2022-05-10 11:20:40|4778|4777|4778|4777|4778.5|4777|4778|4777|0
1652181650000|2022-05-10 11:20:50|4777.5|4776.5|4776.5|4776|4777.5|4776.5|4776.5|4776|272
1652181660000|2022-05-10 11:21:00|4777|4775.5|4775|4774.5|4777|4775.5|4774.5|4773|839
1652181670000|2022-05-10 11:21:10|4774.5|4774|4775.5|4774|4775.5|4774|4774|4773|374
1652181680000|2022-05-10 11:21:20|4775|4773.5|4776|4774.5|4776|4774.5|4774.5|4773|592
1652181690000|2022-05-10 11:21:30|4775.5|4775|4777.5|4776.5|4778|4777|4775.5|4774.5|435
1652181700000|2022-05-10 11:21:40|4777|4776|4776|4775|4777|4776|4775.5|4774|2374
1652181710000|2022-05-10 11:21:50|4776.5|4775.5|4774|4772.5|4777|4775.5|4773.5|4772|1009
1652181720000|2022-05-10 11:22:00|4773.5|4773|4772.5|4771.5|4774|4773|4771.5|4770|1172
1652181730000|2022-05-10 11:22:10|4773|4771|4772.5|4771|4773.5|4772.5|4771.5|4770.5|948
1652181740000|2022-05-10 11:22:20|4771|4771.5|4772.5|4771|4772.5|4771.5|4771|4770.5|750
1652181750000|2022-05-10 11:22:30|4773|4771.5|4773|4771.5|4774|4772.5|4772.5|4771|1100
1652181760000|2022-05-10 11:22:40|4773.5|4772|4774.5|4773|4774.5|4773.5|4773.5|4771.5|399
1652181770000|2022-05-10 11:22:50|4774|4773.5|4775.5|4774|4776|4774.5|4774|4773.5|133
1652181780000|2022-05-10 11:23:00|4775|4774.5|4774|4773|4775|4774.5|4774|4773|797
1652181790000|2022-05-10 11:23:10|4774.5|4773.5|4775.5|4774|4775.5|4774.5|4774.5|4773.5|70
1652181800000|2022-05-10 11:23:20|4775|4773.5|4775|4773.5|4775|4773.5|4774.5|4773.5|0
1652181810000|2022-05-10 11:23:30|4775.5|4774|4776.5|4775.5|4777|4775.5|4775.5|4774|285
1652181820000|2022-05-10 11:23:40|4777|4776|4779.5|4778|4780|4778.5|4777|4776|150
1652181830000|2022-05-10 11:23:50|4779|4778.5|4780|4778.5|4780|4778.5|4779|4778.5|36
1652181840000|2022-05-10 11:24:00|4779.5|4779|4780|4779|4780|4779|4779.5|4779|0
1652181850000|2022-05-10 11:24:10|4780.5|4779.5|4779|4778|4781|4779.5|4779|4777.5|870
1652181860000|2022-05-10 11:24:20|4779.5|4778.5|4779.5|4778.5|4780|4778.5|4779.5|4778|0
1652181870000|2022-05-10 11:24:30|4779|4778|4778.5|4777.5|4779|4778.5|4778.5|4777.5|0
1652181880000|2022-05-10 11:24:40|4778|4777|4779.5|4778.5|4779.5|4778.5|4777.5|4776|626
1652181890000|2022-05-10 11:24:50|4780|4779|4780|4779|4780.5|4779.5|4779.5|4779|780
1652181900000|2022-05-10 11:25:00|4779.5|4778.5|4773.5|4772.5|4779.5|4778.5|4773.5|4772|1519
1652181910000|2022-05-10 11:25:10|4773|4772|4773|4772.5|4775|4774|4772.5|4771|423
1652181920000|2022-05-10 11:25:20|4773.5|4773|4776.5|4775.5|4777|4776|4773.5|4772|119
1652181930000|2022-05-10 11:25:30|4777|4776|4776.5|4775|4777.5|4776.5|4776.5|4775|231
1652181940000|2022-05-10 11:25:40|4776|4775.5|4776.5|4775.5|4776.5|4776|4775|4774|1110
1652181950000|2022-05-10 11:25:50||4775||4775.5||4776||4775|72
1652181960000|2022-05-10 11:26:00|4777|4776|4778.5|4777.5|4778.5|4777.5|4777|4776|406
1652181970000|2022-05-10 11:26:10|4779|4778|4778|4777|4779|4778|4777.5|4776.5|668
1652181980000|2022-05-10 11:26:20|4778.5|4777.5|4779|4778|4779.5|4778|4777.5|4777|22
1652181990000|2022-05-10 11:26:30|4779.5|4778.5|4778.5|4777.5|4780|4778.5|4778.5|4777.5|1208
1652182000000|2022-05-10 11:26:40|4778||4778.5||4778.5||4778||0
1652182010000|2022-05-10 11:26:50|4778||4778.5||4778.5||4778||79
1652182020000|2022-05-10 11:27:00|4778|4777|4777|4776|4778|4777|4776.5|4775.5|1488
1652182030000|2022-05-10 11:27:10|4777.5|4775.5|4777|4776|4779|4778.5|4776.5|4775.5|1511
1652182040000|2022-05-10 11:27:20|4777.5|4775.5|4778|4777|4778|4777|4776.5|4775.5|602
1652182050000|2022-05-10 11:27:30|4777.5|4776.5|4777|4776|4778|4777|4777|4776|356
1652182060000|2022-05-10 11:27:40|4776.5|4776.5|4777|4776|4777.5|4776.5|4776.5|4776|121
1652182070000|2022-05-10 11:27:50|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|0
1652182080000|2022-05-10 11:28:00|4778|4777|4780|4779|4780.5|4779.5|4778|4777|877
1652182100000|2022-05-10 11:28:20|4780.5|4779.5|4782.5|4781.5|4783|4782|4780.5|4779.5|239
1652182110000|2022-05-10 11:28:30|4783|4782|4783|4782|4783|4782|4783|4782|274
1652182120000|2022-05-10 11:28:40|4782.5|4781.5|4782.5|4781.5|4782.5|4781.5|4782.5|4781|197
1652182130000|2022-05-10 11:28:50||4782||4781.5||4782||4781.5|12
1652182140000|2022-05-10 11:29:00|4783|4782|4784|4783|4784.5|4783.5|4783|4781.5|291
1652182150000|2022-05-10 11:29:10|4783.5|4782.5|4784|4783|4784.5|4783|4782|4781.5|723
1652182160000|2022-05-10 11:29:20|4784.5|4783.5|4784.5|4783.5|4785|4783.5|4784|4783.5|106
1652182170000|2022-05-10 11:29:30|4784|4783|4785.5|4784.5|4785.5|4785|4783.5|4783|209
1652182180000|2022-05-10 11:29:40|4785|4784|4785|4783.5|4785|4784.5|4785|4783.5|0
1652182190000|2022-05-10 11:29:50|4785.5|4784|4785.5|4784.5|4786|4784.5|4785.5|4784|110
1652182200000|2022-05-10 11:30:00|4785|4784|4786|4784.5|4786|4785|4785|4784|0
1652182210000|2022-05-10 11:30:10|4785.5|4784|4785.5|4784.5|4786|4785|4784|4782.5|1120
1652182220000|2022-05-10 11:30:20|4786|4785|4786.5|4785|4786.5|4785|4786|4784.5|220
1652182230000|2022-05-10 11:30:30|4786|4785.5|4787.5|4786.5|4788|4787|4786|4785|93
1652182240000|2022-05-10 11:30:40|4788|4787|4787.5|4787|4788|4787|4787.5|4786.5|0
1652182250000|2022-05-10 11:30:50|4788|4787.5|4787.5|4786.5|4788.5|4787.5|4787|4786.5|1142
1652182260000|2022-05-10 11:31:00|4788|4787|4788|4787|4788|4787|4788|4786.5|397
1652182270000|2022-05-10 11:31:10||4786.5||4787||4787||4786.5|0
1652182280000|2022-05-10 11:31:20|4788.5|4787.5|4789|4788|4789|4788|4788.5|4787.5|126
1652182290000|2022-05-10 11:31:30|4789.5|4788.5|4789.5|4788|4789.5|4789|4789|4788|1004
1652182300000|2022-05-10 11:31:40|4790|4788.5|4790|4789|4790.5|4789.5|4790|4788.5|364
1652182310000|2022-05-10 11:31:50||4789.5||4789||4789.5||4789|0
1652182320000|2022-05-10 11:32:00|4790.5|4789.5|4790.5|4789.5|4791|4790.5|4790|4789.5|720
1652182330000|2022-05-10 11:32:10|4791|4790|4790|4789|4791|4790.5|4789.5|4789|849
1652182340000|2022-05-10 11:32:20|4790.5|4789.5|4790|4789|4790.5|4789.5|4790|4789|190
1652182350000|2022-05-10 11:32:30|4790.5|4789.5|4789.5|4789|4790.5|4789.5|4789.5|4789|132
1652182360000|2022-05-10 11:32:40|4790||4790.5||4790.5||4789.5||474
1652182370000|2022-05-10 11:32:50|4791|4789.5|4790.5|4789.5|4791|4790|4789.5|4788.5|679
1652182380000|2022-05-10 11:33:00|4791|4790|4790|4789|4791.5|4790.5|4789.5|4789|463
1652182390000|2022-05-10 11:33:10|4789.5|4789.5|4790|4789|4790.5|4789.5|4789.5|4789|287
1652182400000|2022-05-10 11:33:20|4790.5|4789.5|4791|4790|4791|4790|4790.5|4789.5|0
1652182410000|2022-05-10 11:33:30|4790.5|4789.5|4790.5|4790|4791|4790|4790.5|4789.5|0
1652182420000|2022-05-10 11:33:40|4790|4789.5|4791.5|4790.5|4792|4790.5|4790|4789|674
1652182430000|2022-05-10 11:33:50|4792|4791|4791.5|4790.5|4792|4791|4791.5|4790.5|27
1652182440000|2022-05-10 11:34:00|4792|4791|4792.5|4791.5|4792.5|4791.5|4791.5|4791|60
1652182450000|2022-05-10 11:34:10|4793|4792|4793.5|4792|4793.5|4792|4793|4791.5|348
1652182460000|2022-05-10 11:34:20|4793|4791.5|4792.5|4791.5|4793.5|4791.5|4792|4791.5|256
1652182470000|2022-05-10 11:34:30|4793|4792|4793|4792|4793.5|4792|4792.5|4792|0
1652182480000|2022-05-10 11:34:40|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|4792|4791.5|273
1652182490000|2022-05-10 11:34:50|4793|4792|4794.5|4793.5|4794.5|4793.5|4793|4792|321
1652182500000|2022-05-10 11:35:00|4794|4793|4794|4793|4794.5|4793.5|4793.5|4793|674
1652182510000|2022-05-10 11:35:10|4794.5|4793.5|4794.5|4793.5|4795|4794|4793.5|4792.5|2758
1652182520000|2022-05-10 11:35:20|4794|4793|4794|4793|4794|4793.5|4794|4793|749
1652182530000|2022-05-10 11:35:30|4794.5|4793.5|4794|4793|4794.5|4793.5|4793.5|4793|722
1652182540000|2022-05-10 11:35:40|4794.5||4794||4794.5||4794||205
1652182550000|2022-05-10 11:35:50|4793.5|4792.5|4792.5|4792|4794|4792.5|4792.5|4791.5|1606
1652182560000|2022-05-10 11:36:00|4793|4791.5|4793|4792|4793.5|4792|4792|4791.5|1523
1652182570000|2022-05-10 11:36:10|4792.5||4793||4793||4792.5||108
1652182580000|2022-05-10 11:36:20|4792.5|4791.5|4792.5|4791.5|4793|4791.5|4792|4791.5|1253
1652182590000|2022-05-10 11:36:30|4792|4791|4791|4790|4792.5|4791|4791|4790|1405
1652182600000|2022-05-10 11:36:40|4791.5||4791||4791.5||4790.5||70
1652182610000|2022-05-10 11:36:50|4790.5|4790.5|4789.5|4788.5|4791|4790.5|4789.5|4788.5|1275
1652182620000|2022-05-10 11:37:00|4789|4788|4787.5|4786.5|4789|4788|4786.5|4785.5|1259
1652182630000|2022-05-10 11:37:10|4788|4787|4788.5|4788|4789|4788|4788|4787|1333
1652182640000|2022-05-10 11:37:20|4788|4787|4788|4787|4788|4787|4788|4787|682
1652182650000|2022-05-10 11:37:30|4787.5|4786.5|4787.5|4786.5|4787.5|4786.5|4787|4786|585
1652182660000|2022-05-10 11:37:40|4788|4787|4789.5|4788|4789.5|4788|4788|4787|219
1652182670000|2022-05-10 11:37:50|4789|4788.5|4790|4789|4790.5|4789.5|4789|4788.5|380
1652182680000|2022-05-10 11:38:00|4790.5|4789.5|4791|4790|4791|4790|4790|4789.5|0
1652182690000|2022-05-10 11:38:10|4791.5|4790.5|4792|4791|4792|4791|4791|4790.5|581
1652182700000|2022-05-10 11:38:20|4791.5|4791.5|4792.5|4791.5|4792.5|4791.5|4791.5|4790.5|604
1652182710000|2022-05-10 11:38:30|4792|4792|4792.5|4791.5|4793|4792|4792|4791.5|0
1652182720000|2022-05-10 11:38:40|4793|4792|4793|4792|4793.5|4792|4792|4791.5|443
1652182730000|2022-05-10 11:38:50|4792.5|4791|4792|4790.5|4792.5|4791|4791.5|4790.5|533
1652182740000|2022-05-10 11:39:00||4791||4791||4791||4791|0
1652182750000|2022-05-10 11:39:10|4792.5|4791.5|4792|4790.5|4793|4791.5|4791.5|4790.5|556
1652182760000|2022-05-10 11:39:20|4792.5|4791|4792.5|4792|4793|4792|4792|4791|499
1652182770000|2022-05-10 11:39:30||4791.5||4791.5||4792||4791.5|0
1652182780000|2022-05-10 11:39:40|4792||4792.5||4792.5||4792||0
1652182790000|2022-05-10 11:39:50|4793|4792|4792.5|4792|4793.5|4792.5|4792.5|4792|222
1652182800000|2022-05-10 11:40:00|4793|4791|4790.5|4789.5|4793|4791.5|4790|4789|901
1652182810000|2022-05-10 11:40:10|4791|4790|4790.5|4789.5|4791.5|4790|4790.5|4789.5|0
1652182820000|2022-05-10 11:40:20|4791|4790|4791|4789.5|4791.5|4790.5|4791|4789.5|688
1652182830000|2022-05-10 11:40:30|4790.5|4790|4787.5|4786.5|4790.5|4790|4787.5|4786.5|958
1652182840000|2022-05-10 11:40:40|4788|4787|4788|4786.5|4788|4787|4787.5|4786.5|253
1652182850000|2022-05-10 11:40:50|4788.5|4787|4789|4788.5|4789|4788.5|4788.5|4787|283
1652182860000|2022-05-10 11:41:00|4789.5|4788|4790.5|4789|4790.5|4790|4789.5|4788|349
1652182870000|2022-05-10 11:41:10|4790|4788.5|4790|4789|4790|4789|4789.5|4788.5|570
1652182880000|2022-05-10 11:41:20||4789.5||4789.5||4789.5||4789.5|0
1652182890000|2022-05-10 11:41:30|4790.5|4790|4793|4792|4793|4792|4790.5|4790|98
1652182900000|2022-05-10 11:41:40|4793.5|4792.5|4795|4794|4795|4794|4793.5|4792.5|401
1652182910000|2022-05-10 11:41:50|4795.5|4794.5|4795|4794|4796.5|4795.5|4794.5|4793.5|1991
1652182920000|2022-05-10 11:42:00|4794.5||4794.5||4794.5||4794.5||0
1652182930000|2022-05-10 11:42:10|4794|4793.5|4797|4795.5|4797|4795.5|4794|4792.5|748
1652182940000|2022-05-10 11:42:20|4796.5|4795|4796.5|4795.5|4797|4795.5|4796|4795|561
1652182950000|2022-05-10 11:42:30|4797|4796|4798|4797|4798.5|4797|4797|4796|0
1652182960000|2022-05-10 11:42:40||4797.5||4797||4797.5||4797|500
1652182970000|2022-05-10 11:42:50|4797.5|4797.5|4798|4797|4798|4797.5|4797.5|4797|37
1652182980000|2022-05-10 11:43:00|4798.5|4797.5|4799|4798.5|4799.5|4799|4798.5|4797.5|695
1652182990000|2022-05-10 11:43:10|4798.5|4798|4797|4796|4798.5|4798|4796.5|4795.5|888
1652183000000|2022-05-10 11:43:20|4797.5|4796.5|4797|4796|4797.5|4796.5|4796.5|4795.5|379
1652183010000|2022-05-10 11:43:30|4797.5|4796.5|4797|4796|4798|4797|4797|4796|0
1652183020000|2022-05-10 11:43:40|4797.5|4796.5|4798.5|4797.5|4798.5|4797.5|4797.5|4796.5|34
1652183030000|2022-05-10 11:43:50|4798|4797|4796|4795|4798|4797|4796|4794.5|875
1652183040000|2022-05-10 11:44:00|4795.5|4794.5|4795|4793.5|4795.5|4794.5|4793|4791.5|1333
1652183050000|2022-05-10 11:44:10|4795.5|4794|4796|4795|4796|4795|4795.5|4794|599
1652183060000|2022-05-10 11:44:20|4795.5|4794.5|4796.5|4796|4797|4796|4795.5|4794.5|34
1652183080000|2022-05-10 11:44:40|4797|4796.5|4796|4794.5|4797.5|4796.5|4796|4794.5|581
1652183090000|2022-05-10 11:44:50|4795.5|4794|4794.5|4793.5|4795.5|4794|4794|4793|186
1652183100000|2022-05-10 11:45:00|4794|4793|4793.5|4792|4794|4793|4793.5|4792|271
1652183110000|2022-05-10 11:45:10|4793|4792.5|4793.5|4792.5|4793.5|4793|4792.5|4791|1561
1652183120000|2022-05-10 11:45:20|4794|4793|4795|4794|4795|4794|4794|4793|2607
1652183130000|2022-05-10 11:45:30|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|0
1652183140000|2022-05-10 11:45:40|4794|4794|4795|4794|4795.5|4794.5|4794|4794|125
1652183150000|2022-05-10 11:45:50|4794.5|4793.5|4795|4794|4795|4794|4794|4792.5|451
1652183160000|2022-05-10 11:46:00|4795.5|4794.5|4794.5|4793|4795.5|4794.5|4793.5|4792|311
1652183170000|2022-05-10 11:46:10|4794|4792.5|4793.5|4792.5|4794|4792.5|4793|4791.5|0
1652183180000|2022-05-10 11:46:20|4793||4793.5||4793.5||4793||81
1652183190000|2022-05-10 11:46:30|4793|4792|4791.5|4791|4793|4792|4791.5|4791|798
1652183200000|2022-05-10 11:46:40|4792||4791.5||4792||4791.5||106
1652183210000|2022-05-10 11:46:50|4792|4791.5|4791|4790|4792.5|4791.5|4791|4790|415
1652183220000|2022-05-10 11:47:00|4790.5|4789.5|4790|4789|4791.5|4789.5|4789.5|4789|1614
1652183230000|2022-05-10 11:47:10|4789.5|4788.5|4788.5|4787.5|4790|4789.5|4788|4787|477
1652183240000|2022-05-10 11:47:20|4789|4788|4790|4789|4790|4789|4789|4788|0
1652183250000|2022-05-10 11:47:30|4790.5|4789.5|4791.5|4790.5|4792|4791|4790|4789|573
1652183260000|2022-05-10 11:47:40|4792|4791|4793.5|4792.5|4793.5|4792.5|4791.5|4791|26
1652183270000|2022-05-10 11:47:50|4794|4793|4795|4793.5|4795|4793.5|4794|4793|20
1652183280000|2022-05-10 11:48:00|4795.5|4794|4795.5|4794.5|4795.5|4795|4795.5|4794|654
1652183290000|2022-05-10 11:48:10|4795|4793.5|4794.5|4793.5|4795|4793.5|4794.5|4793.5|578
1652183300000|2022-05-10 11:48:20|4795|4794|4795.5|4794.5|4795.5|4794.5|4795|4794|230
1652183310000|2022-05-10 11:48:30|4796|4795|4797|4796.5|4797|4796.5|4796|4795|3146
1652183320000|2022-05-10 11:48:40|4796.5|4796|4797|4796|4797|4796.5|4796|4795|2518
1652183340000|2022-05-10 11:49:00|4797.5|4796.5|4797|4796|4797.5|4796.5|4797|4795.5|7400
1652183350000|2022-05-10 11:49:10|4796.5|4796.5|4795.5|4794|4796.5|4796.5|4795.5|4794|136
1652183360000|2022-05-10 11:49:20|4796|4794.5|4797|4795.5|4797|4796|4796|4794.5|20
1652183370000|2022-05-10 11:49:30|4796.5|4796|4796.5|4795.5|4796.5|4796|4796.5|4795.5|0
1652183380000|2022-05-10 11:49:40|4797|4796|4797|4796|4797|4796|4797|4796|0
1652183390000|2022-05-10 11:49:50|4796.5||4796.5||4797||4796.5||0
1652183400000|2022-05-10 11:50:00|4797||4797||4797||4797||85
1652183410000|2022-05-10 11:50:10|4797.5|4796.5|4796.5|4795.5|4797.5|4796.5|4796.5|4795.5|2325
1652183420000|2022-05-10 11:50:20|4797|4795|4796.5|4795.5|4797|4795.5|4796|4795|339
1652183430000|2022-05-10 11:50:30|4797|4796|4795|4794|4797|4796|4795|4794|655
1652183440000|2022-05-10 11:50:40|4794.5|4793.5|4794|4793|4794.5|4793.5|4794|4793|0
1652183450000|2022-05-10 11:50:50|4793.5|4792.5|4792|4790.5|4794|4792.5|4792|4790.5|601
1652183460000|2022-05-10 11:51:00|4792.5|4791|4792.5|4791.5|4792.5|4792|4792|4790.5|831
1652183470000|2022-05-10 11:51:10|4792|4792|4792.5|4792|4792.5|4792|4792|4792|0
1652183480000|2022-05-10 11:51:20||4791.5||4791.5||4791.5||4791.5|260
1652183490000|2022-05-10 11:51:30|4792|4791|4789.5|4788.5|4792|4791|4789.5|4788.5|873
1652183500000|2022-05-10 11:51:40|4789|4789|4788.5|4787.5|4789|4789|4788.5|4787.5|15
1652183510000|2022-05-10 11:51:50|4788|4787|4788.5|4787.5|4789|4788|4788|4786.5|281
1652183520000|2022-05-10 11:52:00|4788|4788|4788|4787|4788|4788|4787.5|4786.5|246
1652183530000|2022-05-10 11:52:10|4788.5|4787.5|4790|4789.5|4790|4789.5|4788.5|4787.5|350
1652183540000|2022-05-10 11:52:20|4790.5|4789|4791.5|4790.5|4792.5|4792|4790.5|4789|146
1652183550000|2022-05-10 11:52:30||4790||4790.5||4790.5||4790|0
1652183560000|2022-05-10 11:52:40|4792|4791|4791.5|4791|4792.5|4791.5|4791.5|4791|305
1652183570000|2022-05-10 11:52:50|4792|4790.5|4789.5|4788|4792|4790.5|4788|4787|778
1652183580000|2022-05-10 11:53:00|4789|4788.5|4789.5|4788.5|4789.5|4788.5|4788.5|4787|316
1652183590000|2022-05-10 11:53:10|4789|4788|4789.5|4788|4789.5|4788|4789|4788|0
1652183600000|2022-05-10 11:53:20|4789|4788.5|4789.5|4788|4789.5|4788.5|4789|4788|0
1652183610000|2022-05-10 11:53:30|4789|4788.5|4789|4788.5|4789.5|4788.5|4789|4788.5|0
1652183620000|2022-05-10 11:53:40|4789.5|4788|4788|4787|4789.5|4788|4788|4787|414
1652183630000|2022-05-10 11:53:50|4788.5|4787.5|4788.5|4787|4789.5|4788.5|4788.5|4787|289
1652183640000|2022-05-10 11:54:00|4789|4787.5|4789|4788|4789.5|4788.5|4789|4787.5|458
1652183650000|2022-05-10 11:54:10||4787.5||4788||4788.5||4787.5|0
1652183660000|2022-05-10 11:54:20|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4788|4787.5|241
1652183670000|2022-05-10 11:54:30|4789|4787|4788|4787.5|4789|4787.5|4788|4787|742
1652183680000|2022-05-10 11:54:40|4788.5|4788|4788.5|4787.5|4789|4788.5|4788.5|4787|256
1652183690000|2022-05-10 11:54:50|4788|4787|4788|4787|4788.5|4787.5|4788|4787|342
1652183700000|2022-05-10 11:55:00|4788.5|4787.5|4789.5|4788.5|4790|4788.5|4788.5|4787|265
1652183710000|2022-05-10 11:55:10|4789|4788|4789.5|4788.5|4790|4788.5|4789|4788|37
1652183720000|2022-05-10 11:55:20|4790|4789|4790|4789|4791|4790|4789.5|4789|506
1652183730000|2022-05-10 11:55:30|4789.5|4788.5|4789.5|4788.5|4790|4789|4789.5|4788|0
1652183740000|2022-05-10 11:55:40|4790|4789|4790.5|4789.5|4790.5|4789.5|4790|4789|35
1652183750000|2022-05-10 11:55:50|4791|4790|4791|4790|4791.5|4790|4790.5|4790|36
1652183760000|2022-05-10 11:56:00|4790.5|4789.5|4790|4789|4790.5|4789.5|4789.5|4788.5|252
1652183770000|2022-05-10 11:56:10|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|94
1652183780000|2022-05-10 11:56:20|4791|4790|4790.5|4789.5|4791|4790|4790.5|4789.5|0
1652183790000|2022-05-10 11:56:30|4791|4790|4791|4790|4791|4790.5|4790.5|4789.5|335
1652183810000|2022-05-10 11:56:50|4791.5|4790.5|4791|4790|4792|4791.5|4791|4790|1017
1652183820000|2022-05-10 11:57:00|4791.5|4790.5|4792|4791|4792.5|4791.5|4791.5|4790.5|32
1652183830000|2022-05-10 11:57:10|4792.5|4791.5|4793|4792.5|4793|4792.5|4792.5|4791.5|308
1652183840000|2022-05-10 11:57:20|4793.5|4792|4793.5|4793|4793.5|4793|4793.5|4792|102
1652183850000|2022-05-10 11:57:30|4793|4792.5|4792.5|4791|4793|4792.5|4792|4791|675
1652183860000|2022-05-10 11:57:40|4792|4790.5|4790|4789|4792|4790.5|4789.5|4788.5|283
1652183890000|2022-05-10 11:58:10||4789.5||4789.5||4789.5||4789.5|0
1652183900000|2022-05-10 11:58:20|4790.5|4790|4791.5|4790.5|4791.5|4790.5|4790.5|4790|414
1652183910000|2022-05-10 11:58:30|4792|4791|4793|4792|4793|4792|4792|4791|0
1652183920000|2022-05-10 11:58:40|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|4792|4791.5|1
1652183940000|2022-05-10 11:59:00|4791.5|4791|4792|4791|4793|4792|4791.5|4791|409
1652183950000|2022-05-10 11:59:10|4792.5|4791.5|4793.5|4792|4793.5|4792|4792.5|4791.5|85
1652183960000|2022-05-10 11:59:20|4793|4791.5|4792|4791|4793|4791.5|4791.5|4791|388
1652183970000|2022-05-10 11:59:30|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|4792|4791|422
1652183980000|2022-05-10 11:59:40|4792||4792||4792||4792||0
1652183990000|2022-05-10 11:59:50|4791.5|4791|4792|4791|4792|4791|4791.5|4791|562
1652184010000|2022-05-10 12:00:10|4791.5|4790.5|4791|4790|4791.5|4790.5|4790.5|4789.5|696
1652184020000|2022-05-10 12:00:20|4790.5|4789.5|4790|4789|4791|4790|4790|4789|1242
1652184030000|2022-05-10 12:00:30|4790.5|4788.5|4790.5|4789.5|4790.5|4790|4790.5|4788.5|212
1652184040000|2022-05-10 12:00:40|4790|4789|4790.5|4789.5|4790.5|4789.5|4790|4789|0
1652184050000|2022-05-10 12:00:50|4791|4790|4790.5|4790|4791|4790|4790.5|4790|133
1652184060000|2022-05-10 12:01:00|4791|4789.5|4787.5|4786.5|4791|4789.5|4787|4786|1989
1652184070000|2022-05-10 12:01:10|4787|4786|4785.5|4784.5|4787.5|4786|4785|4784|1597
1652184080000|2022-05-10 12:01:20|4785|4785|4786|4785|4786|4785|4785|4785|35
1652184090000|2022-05-10 12:01:30|4785.5|4784.5|4781.5|4780.5|4786|4784.5|4781|4780|2406
1652184100000|2022-05-10 12:01:40|4782|4781|4782|4781|4782.5|4781|4781.5|4780.5|129
1652184110000|2022-05-10 12:01:50|4781.5|4780.5|4782|4781|4782.5|4781|4781.5|4780.5|120
1652184120000|2022-05-10 12:02:00|4782.5|4780.5|4784|4783|4784.5|4783.5|4782.5|4780.5|843
1652184130000|2022-05-10 12:02:10|4783.5|4781.5|4783.5|4782.5|4784|4783|4782.5|4781.5|1723
1652184140000|2022-05-10 12:02:20|4784|4783|4785|4784|4785|4784.5|4784|4782.5|7
1652184150000|2022-05-10 12:02:30|4784.5|4783.5|4785|4784|4785|4784|4784.5|4783.5|0
1652184180000|2022-05-10 12:03:00|4785.5|4784.5|4785.5|4784.5|4786|4784.5|4784.5|4783|2489
1652184190000|2022-05-10 12:03:10|4785|4783.5|4785|4783.5|4785|4784.5|4784.5|4783|990
1652184200000|2022-05-10 12:03:20||4784||4784||4784||4783.5|97
1652184210000|2022-05-10 12:03:30||4783.5||4784||4784||4783.5|0
1652184220000|2022-05-10 12:03:40|4784.5|4783.5|4784|4783.5|4784.5|4783.5|4784|4783|702
1652184230000|2022-05-10 12:03:50|4784.5||4784.5||4784.5||4784.5||0
1652184240000|2022-05-10 12:04:00||4783||4783||4783||4783|21
1652184250000|2022-05-10 12:04:10||4783.5||4783.5||4784||4783.5|0
1652184260000|2022-05-10 12:04:20||4784||4784||4784||4784|358
1652184270000|2022-05-10 12:04:30|4785|4784.5|4785.5|4785|4785.5|4785|4785|4784.5|371
1652184290000|2022-05-10 12:04:50|4785|4784.5|4784|4783|4785.5|4784.5|4784|4783|1620
1652184300000|2022-05-10 12:05:00|4784.5|4783.5|4785.5|4784.5|4785.5|4785|4784.5|4783.5|181
1652184310000|2022-05-10 12:05:10|4786|4785|4787|4786|4787|4786|4785.5|4784.5|524
1652184320000|2022-05-10 12:05:20|4786.5|4785.5|4787|4785.5|4787.5|4786.5|4786.5|4785|698
1652184330000|2022-05-10 12:05:30|4786.5|4785|4784.5|4783.5|4786.5|4785|4784.5|4783.5|834
1652184340000|2022-05-10 12:05:40|4785|4784|4783.5|4782.5|4785.5|4784.5|4783|4781.5|2709
1652184350000|2022-05-10 12:05:50|4784|4783|4783.5|4782.5|4784|4783|4783.5|4782.5|0
1652184360000|2022-05-10 12:06:00|4783|4783|4783.5|4782.5|4783.5|4783|4783|4782.5|131
1652184370000|2022-05-10 12:06:10|4783|4783|4783|4782|4783|4783|4783|4782|121
1652184380000|2022-05-10 12:06:20|4783.5|4782.5|4783.5|4783|4784|4783|4783|4782|560
1652184390000|2022-05-10 12:06:30|4783|4782.5|4783.5|4782.5|4783.5|4782.5|4783|4782.5|411
1652184400000|2022-05-10 12:06:40|4784|4783|4784|4783|4784|4783.5|4783.5|4782.5|515
1652184420000|2022-05-10 12:07:00|4784.5|4783.5|4786.5|4785.5|4787|4786|4784.5|4783.5|233
1652184430000|2022-05-10 12:07:10|4786|4785|4784.5|4783.5|4786|4785|4784.5|4783.5|468
1652184450000|2022-05-10 12:07:30|4784|4783|4784.5|4783.5|4785|4783.5|4784|4783|196
1652184460000|2022-05-10 12:07:40|4784|4783|4783.5|4782|4784.5|4783|4783|4782|316
1652184470000|2022-05-10 12:07:50|4783|4781.5|4782|4781|4783|4781.5|4781.5|4780.5|712
1652184480000|2022-05-10 12:08:00|4782.5|4781.5|4784|4783|4784.5|4783|4782.5|4781.5|0
1652184490000|2022-05-10 12:08:10|4784.5|4783.5|4784|4783|4784.5|4784|4783.5|4783|206
1652184500000|2022-05-10 12:08:20|4784.5|4783.5|4786.5|4785.5|4786.5|4785.5|4784|4783.5|115
1652184510000|2022-05-10 12:08:30|4787|4786|4787|4786|4787.5|4786|4787|4786|40
1652184520000|2022-05-10 12:08:40|4786.5|4785.5|4786|4785|4787.5|4785.5|4786|4784.5|466
1652184530000|2022-05-10 12:08:50|4786.5|4785.5|4787.5|4786.5|4788|4786.5|4786.5|4785.5|38
1652184540000|2022-05-10 12:09:00|4787|4786|4786.5|4785.5|4787.5|4786|4786.5|4785.5|160
1652184550000|2022-05-10 12:09:10|4787|4786|4787.5|4786.5|4788|4787|4787|4786|33
1652184560000|2022-05-10 12:09:20|4787|4787|4787.5|4786.5|4787.5|4787|4787|4786.5|390
1652184570000|2022-05-10 12:09:30|4787|4786|4786|4785.5|4787|4786|4786|4785.5|624
1652184580000|2022-05-10 12:09:40|4785.5|4785|4784.5|4783.5|4786|4785|4784.5|4783.5|1401
1652184590000|2022-05-10 12:09:50|4784|4783|4784|4783|4784|4783.5|4783.5|4782.5|271
1652184600000|2022-05-10 12:10:00|4784.5|4783.5|4787|4786|4787|4786|4784.5|4783.5|605
1652184610000|2022-05-10 12:10:10|4787.5|4786.5|4787.5|4786.5|4788|4786.5|4787|4786.5|0
1652184620000|2022-05-10 12:10:20|4788|4787|4788|4787|4788.5|4787.5|4787.5|4787|31
1652184630000|2022-05-10 12:10:30|4788.5|4787.5|4788.5|4788|4789|4788|4788.5|4787.5|6
1652184640000|2022-05-10 12:10:40|||||||||500
1652184650000|2022-05-10 12:10:50|4788|4787.5|4788.5|4787.5|4789|4788|4787.5|4787|734
1652184660000|2022-05-10 12:11:00|4788|4787|4787.5|4786.5|4788.5|4787|4787|4786|327
1652184670000|2022-05-10 12:11:10|4788|4787|4787.5|4786.5|4788|4787|4787.5|4786.5|0
1652184680000|2022-05-10 12:11:20|4788|4787|4788.5|4787|4788.5|4788|4788|4787|483
1652184690000|2022-05-10 12:11:30|4789|4787.5|4789|4788.5|4789|4788.5|4789|4787.5|14
1652184700000|2022-05-10 12:11:40|4789.5|4789|4789.5|4788.5|4789.5|4789|4789|4788.5|272
1652184730000|2022-05-10 12:12:10|4790|4789|4790.5|4790|4790.5|4790|4790|4789|962
1652184740000|2022-05-10 12:12:20|4791|4790.5|4792|4791|4792|4791|4791|4790.5|245
1652184750000|2022-05-10 12:12:30|4792.5|4791.5|4793|4792|4793|4792|4792.5|4791.5|1102
1652184760000|2022-05-10 12:12:40|4793.5|4792.5|4793.5|4793|4794|4793|4793.5|4792.5|30
1652184770000|2022-05-10 12:12:50|4794|4793.5|4795.5|4794.5|4796|4795|4794|4793|2121
1652184780000|2022-05-10 12:13:00|4795||4795.5||4795.5||4795||0
1652184790000|2022-05-10 12:13:10|4795|4794|4795.5|4794.5|4796|4794.5|4794|4793|1466
1652184800000|2022-05-10 12:13:20|4796|4795|4795|4794|4796|4795|4795|4794|188
1652184810000|2022-05-10 12:13:30|4795.5|4794.5|4796|4795|4796|4795|4795.5|4794.5|65
1652184820000|2022-05-10 12:13:40|4795.5|4794.5|4795|4794|4795.5|4795|4794.5|4794|1131
1652184830000|2022-05-10 12:13:50|4794.5|4793.5|4793.5|4792.5|4794.5|4793.5|4792|4791.5|1618
1652184840000|2022-05-10 12:14:00|4794|4792|4794.5|4793|4794.5|4793|4794|4792|188
1652184850000|2022-05-10 12:14:10|4794|4793.5|4794.5|4793.5|4794.5|4793.5|4794|4793|0
1652184870000|2022-05-10 12:14:30|4794|4794|4795|4794|4795|4794|4794|4794|302
1652184890000|2022-05-10 12:14:50|4794.5|4793.5|4795|4794|4795|4794|4794.5|4793.5|805
1652184900000|2022-05-10 12:15:00|||||||||4
1652184910000|2022-05-10 12:15:10|4794|4793.5|4795.5|4795|4796|4795|4794|4793.5|2010
1652184920000|2022-05-10 12:15:20|4795|4794.5|4795|4794|4795.5|4794.5|4794|4793.5|986
1652184930000|2022-05-10 12:15:30||4794.5||4794.5||4794.5||4794.5|205
1652184940000|2022-05-10 12:15:40|4795.5|4795|4795|4794.5|4795.5|4795|4794.5|4793|2503
1652184950000|2022-05-10 12:15:50|4795.5|4795|4794.5|4794|4796|4795.5|4794.5|4793.5|615
1652184960000|2022-05-10 12:16:00|4795|4793.5|4794|4793|4795|4793.5|4793.5|4793|72
1652184970000|2022-05-10 12:16:10|4794.5|4793.5|4794.5|4793.5|4795|4794|4794.5|4793.5|0
1652184980000|2022-05-10 12:16:20|4794|4794|4796|4795.5|4796|4795.5|4794|4793|332
1652184990000|2022-05-10 12:16:30||4795||4795.5||4795.5||4795|0
1652185000000|2022-05-10 12:16:40|4795.5|4795|4795.5|4795|4796|4795|4795.5|4794.5|222
1652185010000|2022-05-10 12:16:50|4796|4795.5|4796|4795|4797|4796|4796|4795|113
1652185020000|2022-05-10 12:17:00|4796.5|4795.5|4796.5|4795.5|4796.5|4796|4796.5|4795.5|37
1652185030000|2022-05-10 12:17:10||4796||4796||4796||4796|0
1652185040000|2022-05-10 12:17:20|4797|4796.5|4797.5|4797|4798|4797|4797|4796.5|12247
1652185050000|2022-05-10 12:17:30|4798|4797.5|4798|4797.5|4798.5|4797.5|4798|4797.5|107
1652185060000|2022-05-10 12:17:40|4798.5|4798|4799.5|4798.5|4799.5|4798.5|4798.5|4798|323
1652185070000|2022-05-10 12:17:50|4800|4799|4799|4798.5|4800|4799.5|4799|4798.5|1514
1652185080000|2022-05-10 12:18:00|4798.5|4798|4801.5|4800.5|4801.5|4800.5|4798|4797|866
1652185090000|2022-05-10 12:18:10|4801|4800|4801.5|4801|4802|4801.5|4800.5|4799.5|1337
1652185100000|2022-05-10 12:18:20|4802|4801.5|4802|4801.5|4802|4801.5|4802|4801.5|70
1652185110000|2022-05-10 12:18:30|4801.5|4801|4801.5|4801|4801.5|4801|4801.5|4801|826
1652185120000|2022-05-10 12:18:40|4801|4800.5|4801|4800.5|4801|4801|4801|4800.5|46
1652185130000|2022-05-10 12:18:50|4801.5|4801|4801.5|4801|4801.5|4801|4801.5|4801|34
1652185140000|2022-05-10 12:19:00|4802|4801.5|4804|4802.5|4804|4802.5|4802|4801.5|1797
1652185150000|2022-05-10 12:19:10|4803.5|4803|4804|4803|4804|4803|4803|4803|0
1652185160000|2022-05-10 12:19:20|4803.5|4803.5|4804.5|4804|4804.5|4804|4803.5|4803|1014
1652185170000|2022-05-10 12:19:30|4804|4803.5|4804.5|4803.5|4804.5|4803.5|4804|4803.5|439
1652185190000|2022-05-10 12:19:50||4804||4804||4804||4804|0
1652185200000|2022-05-10 12:20:00|4804|4803.5|4804.5|4803.5|4804.5|4803.5|4804|4803.5|242
1652185210000|2022-05-10 12:20:10||4804||4803.5||4804||4803.5|100
1652185220000|2022-05-10 12:20:20|4804||4804.5||4804.5||4804||104
1652185240000|2022-05-10 12:20:40|4805|4804|4803.5|4802|4805|4804|4803|4802|1586
1652185250000|2022-05-10 12:20:50|4804|4802.5|4804|4803.5|4804|4803.5|4803.5|4802|390
1652185260000|2022-05-10 12:21:00|4803.5|4803|4803.5|4802.5|4803.5|4803|4803.5|4802|600
1652185270000|2022-05-10 12:21:10|4803|4802|4803|4802.5|4803|4802.5|4802.5|4801.5|542
1652185280000|2022-05-10 12:21:20|4803.5|4803|4802.5|4801.5|4803.5|4803|4802.5|4801.5|279
1652185290000|2022-05-10 12:21:30|4802|4802|4801.5|4800.5|4802|4802|4801.5|4800|475
1652185300000|2022-05-10 12:21:40|4801|4801|4801|4800.5|4801|4801|4801|4800|0
1652185310000|2022-05-10 12:21:50|4801.5|4800|4801|4800|4801.5|4800.5|4801|4800|347
1652185320000|2022-05-10 12:22:00|4801.5|4800.5|4802|4801|4802|4801.5|4801.5|4800.5|853
1652185330000|2022-05-10 12:22:10|4801.5|4801.5|4801.5|4801|4801.5|4801.5|4801.5|4800.5|615
1652185340000|2022-05-10 12:22:20|4802|4801.5|4802|4801|4803.5|4802|4801.5|4801|995
1652185350000|2022-05-10 12:22:30|4802.5|4801.5|4803.5|4802.5|4803.5|4802.5|4802.5|4801.5|543
1652185360000|2022-05-10 12:22:40|4804|4803|4803|4801.5|4804.5|4803.5|4803|4801.5|1110
1652185370000|2022-05-10 12:22:50|4802.5|4802|4804.5|4804|4804.5|4804|4802.5|4802|695
1652185380000|2022-05-10 12:23:00|4804|4803.5|4805|4803.5|4805|4804.5|4804|4803|1151
1652185390000|2022-05-10 12:23:10|4804.5|4804|4804|4803|4805|4804|4803.5|4802.5|295
1652185400000|2022-05-10 12:23:20|4804.5|4803.5|4804.5|4803.5|4804.5|4803.5|4804|4803.5|119
1652185410000|2022-05-10 12:23:30|4805|4804|4803|4802|4805|4804|4803|4802|1665
1652185420000|2022-05-10 12:23:40|4803.5|4802.5|4805|4804|4805|4804|4803.5|4802.5|772
1652185430000|2022-05-10 12:23:50|4804.5|4803.5|4804|4803|4805.5|4804.5|4804|4803|2199
1652185440000|2022-05-10 12:24:00|4804.5|4803.5|4804.5|4803.5|4805.5|4804|4804|4803|232
1652185450000|2022-05-10 12:24:10|4804|4804|4804|4803.5|4804|4804|4804|4803.5|152
1652185460000|2022-05-10 12:24:20|4803.5|4803|4803.5|4802.5|4803.5|4803|4803.5|4802.5|645
1652185470000|2022-05-10 12:24:30|4803|4803|4803.5|4802.5|4803.5|4803|4803|4802.5|416
1652185480000|2022-05-10 12:24:40||4803||4802.5||4803||4802.5|0
1652185490000|2022-05-10 12:24:50|4803||4803.5||4803.5||4803||35
1652185500000|2022-05-10 12:25:00|4804|4803|4804.5|4804|4804.5|4804|4804|4803|812
1652185510000|2022-05-10 12:25:10|4804|4803.5|4804.5|4803.5|4804.5|4804|4804|4803|369
1652185520000|2022-05-10 12:25:20|4805|4804|4805|4804.5|4805.5|4804.5|4804.5|4803.5|417
1652185530000|2022-05-10 12:25:30|4804.5|4804|4805|4804.5|4805|4804.5|4804.5|4803.5|1198
1652185540000|2022-05-10 12:25:40|4804.5|4804|4803.5|4802.5|4805|4804|4803.5|4802.5|0
1652185550000|2022-05-10 12:25:50|4803|4803|4802.5|4802|4803|4803|4802.5|4802|295
1652185560000|2022-05-10 12:26:00|4802|4801.5|4801|4800|4802|4801.5|4801|4800|543
1652185570000|2022-05-10 12:26:10|4801.5|4800.5|4803.5|4802.5|4803.5|4802.5|4801.5|4800|514
1652185580000|2022-05-10 12:26:20|4804|4803|4805.5|4804.5|4805.5|4804.5|4803.5|4802.5|1126
1652185590000|2022-05-10 12:26:30|4806|4805|4808.5|4808|4809|4808|4806|4805|691
1652185600000|2022-05-10 12:26:40|4809|4807.5|4809|4808|4809|4808.5|4808|4807|536
1652185610000|2022-05-10 12:26:50|4808.5|4807.5|4807.5|4806.5|4808.5|4807.5|4807|4806.5|946
1652185620000|2022-05-10 12:27:00|4807|4806|4807|4806|4807.5|4806.5|4806|4805|845
1652185630000|2022-05-10 12:27:10|4807.5|4806.5|4808.5|4807.5|4809.5|4808.5|4807.5|4806.5|117
1652185640000|2022-05-10 12:27:20||4808||4807.5||4808||4807.5|33
1652185650000|2022-05-10 12:27:30|4808|4808|4808|4807.5|4808.5|4808|4808|4807|622
1652185660000|2022-05-10 12:27:40|4808.5|4807|4808|4807|4808.5|4807.5|4808|4807|240
1652185670000|2022-05-10 12:27:50|4808.5|4807.5|4809|4808|4809.5|4808.5|4808.5|4807|546
1652185680000|2022-05-10 12:28:00|4809.5|4807.5|4808.5|4807.5|4809.5|4808|4808|4807.5|45
1652185690000|2022-05-10 12:28:10|4809|4808|4809.5|4809|4809.5|4809|4809|4808|182
1652185700000|2022-05-10 12:28:20|4810|4809.5|4810|4809.5|4810|4809.5|4810|4809|56
1652185710000|2022-05-10 12:28:30||4809||4809.5||4809.5||4809|161
1652185720000|2022-05-10 12:28:40||4809||4809||4809.5||4809|20
1652185730000|2022-05-10 12:28:50|4809.5|4808.5|4810|4809.5|4810|4809.5|4809.5|4808.5|234
1652185740000|2022-05-10 12:29:00|4810.5|4809|4812|4811.5|4812|4811.5|4810.5|4809|520
1652185750000|2022-05-10 12:29:10|4812.5|4812|4811|4810.5|4813|4812|4811|4809.5|2714
1652185760000|2022-05-10 12:29:20|4811.5|4811|4811.5|4811|4812|4811|4811.5|4810.5|98
1652185770000|2022-05-10 12:29:30|4812|4811.5|4811.5|4811|4812|4811.5|4811.5|4811|798
1652185780000|2022-05-10 12:29:40|4811|4810.5|4811|4810|4811.5|4810.5|4810.5|4810|926
1652185790000|2022-05-10 12:29:50|4810.5||4811||4811.5||4810.5||0
1652185800000|2022-05-10 12:30:00|4810.5|4809.5|4812|4811|4812|4811|4810|4809.5|360
1652185810000|2022-05-10 12:30:10|4811.5|4810.5|4810.5|4809.5|4811.5|4810.5|4810|4809.5|839
1652185820000|2022-05-10 12:30:20|4810|4809|4809.5|4808.5|4810|4809|4809|4808|1677
1652185830000|2022-05-10 12:30:30|4809|4809|4809|4808|4811|4810|4808.5|4807.5|1874
1652185840000|2022-05-10 12:30:40|4808.5|4807.5|4808|4807.5|4809|4808|4808|4807|886
1652185850000|2022-05-10 12:30:50|4808.5|4808|4808|4807|4809|4808|4808|4807|514
1652185860000|2022-05-10 12:31:00|4808.5|4807.5|4808|4807.5|4809|4808|4808|4807.5|2740
1652185870000|2022-05-10 12:31:10|4808.5|4808|4810.5|4809.5|4811|4809.5|4808|4807.5|1214
1652185880000|2022-05-10 12:31:20|4811|4810|4813.5|4813|4814.5|4813|4811|4810|592
1652185890000|2022-05-10 12:31:30|4814|4813.5|4815|4814|4815.5|4814.5|4814|4813.5|203
1652185900000|2022-05-10 12:31:40|4814.5|4814.5|4815.5|4814|4815.5|4814.5|4814.5|4814|301
1652185910000|2022-05-10 12:31:50|4815|4813.5|4814.5|4813.5|4815.5|4813.5|4814|4813|265
1652185920000|2022-05-10 12:32:00|4815|4814|4820|4819|4820.5|4819|4814|4813|2825
1652185930000|2022-05-10 12:32:10|4820.5|4818.5|4823.5|4822.5|4823.5|4822.5|4820|4818.5|605
1652185940000|2022-05-10 12:32:20|4824.5|4823|4825|4824|4826|4825|4824.5|4823|1545
1652185950000|2022-05-10 12:32:30|4824.5|4823.5|4826.5|4825.5|4826.5|4825.5|4823.5|4822|691
1652185960000|2022-05-10 12:32:40|4825.5|4825|4828|4826.5|4828|4827|4825.5|4825|828
1652185970000|2022-05-10 12:32:50|4827.5|4827|4829|4827.5|4830|4828.5|4827|4826.5|873
1652185980000|2022-05-10 12:33:00|4828.5|4828|4828|4827|4829.5|4828|4828|4827|288
1652185990000|2022-05-10 12:33:10|4828.5|4827.5|4829|4828|4829|4828|4828.5|4827.5|260
1652186000000|2022-05-10 12:33:20|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|276
1652186010000|2022-05-10 12:33:30|4828|4827|4827|4825.5|4828|4827|4826.5|4825.5|709
1652186020000|2022-05-10 12:33:40|4826.5|4826|4827|4826|4827|4826|4826.5|4826|39
1652186030000|2022-05-10 12:33:50|4826.5|4825.5|4826|4825.5|4826.5|4825.5|4825.5|4825|528
1652186040000|2022-05-10 12:34:00|4826.5||4826.5||4826.5||4826.5||78
1652186060000|2022-05-10 12:34:20|4826||4826||4826||4826||5
1652186070000|2022-05-10 12:34:30|4826.5||4826.5||4826.5||4826.5||185
1652186080000|2022-05-10 12:34:40|4826||4826.5||4826.5||4826||7
1652186090000|2022-05-10 12:34:50|4827|4826|4827|4826|4827|4826|4827|4826|492
1652186100000|2022-05-10 12:35:00|4827.5|4826.5|4827.5|4826.5|4828|4826.5|4827|4826.5|292
1652186110000|2022-05-10 12:35:10|4827|4826|4824.5|4824|4827.5|4826|4824.5|4823.5|1696
1652186120000|2022-05-10 12:35:20|4825|4824.5|4825.5|4824.5|4825.5|4825|4825|4824|518
1652186130000|2022-05-10 12:35:30|4826|4825|4829|4828|4829|4828|4826|4825|800
1652186140000|2022-05-10 12:35:40|4828.5|4827.5|4828|4827|4828.5|4827.5|4827.5|4826|200
1652186150000|2022-05-10 12:35:50|4827.5|4826.5|4828.5|4828|4828.5|4828|4827.5|4826|453
1652186160000|2022-05-10 12:36:00|4829|4828.5|4830.5|4829.5|4832|4830.5|4829|4828.5|2057
1652186170000|2022-05-10 12:36:10|4831|4830|4829|4828|4831|4830|4828.5|4827.5|579
1652186180000|2022-05-10 12:36:20|4829.5|4828.5|4830|4829|4830|4829|4829|4828.5|102
1652186190000|2022-05-10 12:36:30||4829.5||4829.5||4829.5||4829.5|0
1652186200000|2022-05-10 12:36:40|4830.5|4829|4832|4831|4833|4831.5|4830.5|4828.5|460
1652186210000|2022-05-10 12:36:50|4831.5|4830.5|4832|4831|4832|4831|4831|4829.5|350
1652186220000|2022-05-10 12:37:00|4831.5|4830.5|4834|4833|4834|4833|4831|4829.5|1993
1652186230000|2022-05-10 12:37:10|4833.5|4832.5|4834|4833|4834|4833.5|4833.5|4832.5|285
1652186240000|2022-05-10 12:37:20|4834.5|4833.5|4834.5|4833|4836.5|4835.5|4834.5|4833|1780
1652186250000|2022-05-10 12:37:30|4834|4832.5|4834|4832.5|4834|4833|4833|4832.5|1687
1652186260000|2022-05-10 12:37:40|4833.5|4833|4832|4830.5|4834|4833|4831|4829.5|606
1652186270000|2022-05-10 12:37:50|4831.5|4830|4833|4832|4833|4832|4831.5|4830|370
1652186280000|2022-05-10 12:38:00|4833.5|4832.5|4830.5|4829.5|4833.5|4832.5|4830|4828.5|819
1652186290000|2022-05-10 12:38:10|4831|4829|4828.5|4827.5|4831|4829.5|4828|4827|566
1652186300000|2022-05-10 12:38:20|4829|4828|4830.5|4829.5|4830.5|4829.5|4829|4828|599
1652186310000|2022-05-10 12:38:30|4830|4829|4834|4832.5|4835|4833.5|4830|4829|5408
1652186320000|2022-05-10 12:38:40|4833.5|4833|4835|4834|4836|4835|4833|4833|646
1652186330000|2022-05-10 12:38:50|4834.5|4833.5|4832.5|4831|4834.5|4833.5|4832|4831|395
1652186340000|2022-05-10 12:39:00|4832|4831.5|4834|4832.5|4834|4833|4831.5|4831.5|0
1652186350000|2022-05-10 12:39:10|4834.5|4833|4834|4833|4834.5|4833.5|4833.5|4832.5|546
1652186360000|2022-05-10 12:39:20|4834.5|4833.5|4834.5|4834|4835|4834|4834.5|4833|299
1652186370000|2022-05-10 12:39:30|4835|4833.5|4835.5|4834.5|4837.5|4836|4834.5|4833.5|2267
1652186380000|2022-05-10 12:39:40|4835|4834|4834.5|4833.5|4835|4834|4834.5|4833.5|21
1652186390000|2022-05-10 12:39:50|4835|4834|4836|4834.5|4836|4835.5|4835|4834|15
1652186400000|2022-05-10 12:40:00|4835.5|4834|4835.5|4834.5|4835.5|4835|4835|4834|3
1652186410000|2022-05-10 12:40:10|4835|4834|4835.5|4834.5|4835.5|4835|4835|4834|432
1652186420000|2022-05-10 12:40:20|4835|4834|4836|4835|4836|4835.5|4834.5|4834|772
1652186430000|2022-05-10 12:40:30|4835.5|4834.5|4836|4835|4836|4835|4834.5|4833|180
1652186440000|2022-05-10 12:40:40|4836.5|4835.5|4836|4835.5|4836.5|4835.5|4836|4835.5|20
1652186450000|2022-05-10 12:40:50|4835.5|4835|4837|4836|4837|4836|4835.5|4834|647
1652186460000|2022-05-10 12:41:00|4836.5|4835.5|4838.5|4838|4840|4838.5|4836.5|4835.5|1989
1652186470000|2022-05-10 12:41:10|4839|4837.5|4837.5|4836.5|4839|4837.5|4837.5|4836|133
1652186480000|2022-05-10 12:41:20|4837|4836|4837|4836|4837|4837|4837|4836|152
1652186490000|2022-05-10 12:41:30||4836.5||4836||4836.5||4836|0
1652186500000|2022-05-10 12:41:40|4836|4836.5|4838.5|4837|4840.5|4839|4836|4835.5|2937
1652186510000|2022-05-10 12:41:50|4838|4837.5|4839|4837.5|4839|4838|4838|4836.5|341
1652186520000|2022-05-10 12:42:00|4838.5|4838|4837|4835.5|4839.5|4838|4836.5|4835.5|540
1652186530000|2022-05-10 12:42:10|4837.5|4836|4838.5|4837|4838.5|4837.5|4837.5|4836|34
1652186540000|2022-05-10 12:42:20|4839|4837.5|4839|4838|4840|4839|4838.5|4837|343
1652186550000|2022-05-10 12:42:30|4838.5|4837.5|4837|4836|4838.5|4837.5|4837|4836|157
1652186560000|2022-05-10 12:42:40|4837.5|4836.5|4839|4837.5|4839.5|4838.5|4837|4836|1707
1652186570000|2022-05-10 12:42:50|4838.5|4837|4838.5|4837|4838.5|4837.5|4838.5|4837|0
1652186580000|2022-05-10 12:43:00|4838|4836.5|4835.5|4834.5|4838.5|4836.5|4835.5|4834|591
1652186590000|2022-05-10 12:43:10|4836|4835|4837|4835.5|4837|4836|4835.5|4835|155
1652186600000|2022-05-10 12:43:20|4837.5|4836|4837.5|4836.5|4838|4837|4837.5|4836|273
1652186610000|2022-05-10 12:43:30|4838|4837|4838.5|4837.5|4839|4838|4838|4837|2207
1652186620000|2022-05-10 12:43:40|4838||4838.5||4838.5||4838||114
1652186630000|2022-05-10 12:43:50|4838|4837|4836|4834.5|4838|4837|4836|4834.5|72
1652186640000|2022-05-10 12:44:00|4835.5|4835|4835.5|4834|4835.5|4835|4835|4833.5|229
1652186650000|2022-05-10 12:44:10|4835|4834.5|4835.5|4834.5|4836.5|4835.5|4835|4834.5|354
1652186660000|2022-05-10 12:44:20|4836|4835|4835.5|4835|4836|4835|4835.5|4834.5|238
1652186670000|2022-05-10 12:44:30|4836||4836||4836||4835.5||0
1652186680000|2022-05-10 12:44:40|4836.5|4836|4838|4836.5|4838|4837|4836.5|4836|1923
1652186690000|2022-05-10 12:44:50|4837.5||4837.5||4837.5||4837||234
1652186700000|2022-05-10 12:45:00|4837|4836|4836.5|4835|4837.5|4836|4836|4834.5|376
1652186710000|2022-05-10 12:45:10|4837|4835.5|4836.5|4835.5|4837|4836|4835.5|4834.5|283
1652186720000|2022-05-10 12:45:20|4836|4835|4836.5|4836|4837|4836|4835.5|4834.5|565
1652186730000|2022-05-10 12:45:30|4836|4835.5|4835.5|4834|4836|4835.5|4835|4834|161
1652186740000|2022-05-10 12:45:40|4836|4834.5|4837|4836|4837|4836|4836|4834.5|697
1652186750000|2022-05-10 12:45:50|4836.5|4835.5|4834.5|4833|4836.5|4835.5|4834.5|4833|342
1652186760000|2022-05-10 12:46:00|4834|4833.5|4835|4834|4835|4834.5|4834|4833|887
1652186770000|2022-05-10 12:46:10|4834.5|4833.5|4835|4833.5|4835|4833.5|4834.5|4833|0
1652186780000|2022-05-10 12:46:20|4835.5|4834|4835.5|4834.5|4835.5|4834.5|4835.5|4834|333
1652186790000|2022-05-10 12:46:30|4835||4835||4835.5||4835||105
1652186800000|2022-05-10 12:46:40|4835.5|4835|4836|4835.5|4836|4835.5|4835.5|4834.5|964
1652186810000|2022-05-10 12:46:50|4836.5|4836|4837|4836|4837|4836|4836.5|4835.5|462
1652186820000|2022-05-10 12:47:00|4836.5|4836.5|4836.5|4836|4837|4836.5|4836.5|4835.5|205
1652186830000|2022-05-10 12:47:10|4836|4835.5|4837.5|4837|4837.5|4837|4836|4835.5|916
1652186840000|2022-05-10 12:47:20|4837|4836.5|4837.5|4836.5|4837.5|4837|4836.5|4835.5|615
1652186850000|2022-05-10 12:47:30|4838|4837|4840.5|4839.5|4841|4839.5|4838|4837|1065
1652186860000|2022-05-10 12:47:40|4840|4840|4840.5|4839|4841|4840|4839.5|4838.5|311
1652186870000|2022-05-10 12:47:50|4841|4839.5|4841|4840.5|4841.5|4840.5|4841|4839|127
1652186880000|2022-05-10 12:48:00|4840.5|4840|4841.5|4840|4841.5|4840.5|4840.5|4839.5|505
1652186890000|2022-05-10 12:48:10|4841|4840.5|4840|4839|4842|4841|4839.5|4839|248
1652186900000|2022-05-10 12:48:20|4839.5|4838.5|4841|4840|4841|4840|4838|4837.5|1080
1652186910000|2022-05-10 12:48:30|4840.5|4839.5|4840.5|4839.5|4841|4839.5|4840.5|4839.5|0
1652186920000|2022-05-10 12:48:40|4841|4840|4842|4840.5|4842|4841|4841|4840|736
1652186930000|2022-05-10 12:48:50|4842.5|4841|4842.5|4841.5|4842.5|4841.5|4842|4840.5|176
1652186940000|2022-05-10 12:49:00|4842|4841|4843|4842|4843|4842|4842|4840.5|303
1652186950000|2022-05-10 12:49:10|4842.5|4841.5|4843|4842|4843|4842|4840.5|4839|2181
1652186960000|2022-05-10 12:49:20|4843.5|4842.5|4841.5|4840|4843.5|4842.5|4841|4840|775
1652186970000|2022-05-10 12:49:30|4841|4839.5|4839.5|4839|4841|4839.5|4839|4838|283
1652186980000|2022-05-10 12:49:40|4840|4838.5|4840.5|4839.5|4840.5|4839.5|4840|4838.5|882
1652187000000|2022-05-10 12:50:00|4841|4840|4842.5|4841.5|4842.5|4842|4841|4840|787
1652187010000|2022-05-10 12:50:10|4842|4841|4843|4842|4843|4842.5|4842|4840.5|571
1652187020000|2022-05-10 12:50:20|4842.5|4842.5|4842.5|4841.5|4843|4842.5|4842.5|4841.5|325
1652187030000|2022-05-10 12:50:30|4843|4842|4843.5|4842.5|4844|4843|4842.5|4841.5|1089
1652187040000|2022-05-10 12:50:40|4843|4842|4843|4842.5|4843|4842.5|4842.5|4842|299
1652187050000|2022-05-10 12:50:50|4842.5|4842|4843.5|4842.5|4843.5|4843|4842.5|4841.5|282
1652187060000|2022-05-10 12:51:00|4843|4843|4843|4842|4843|4843|4843|4842|22
1652187070000|2022-05-10 12:51:10|4842.5|4842.5|4845|4844|4845|4844|4842.5|4842|796
1652187080000|2022-05-10 12:51:20|4845.5|4844.5|4844.5|4843.5|4845.5|4845|4844|4843.5|683
1652187090000|2022-05-10 12:51:30|4844|4844|4846|4845|4846|4845.5|4844|4844|597
1652187100000|2022-05-10 12:51:40|4845.5|4844.5|4845|4844|4845.5|4845.5|4844.5|4843.5|764
1652187110000|2022-05-10 12:51:50|4844.5|4844.5|4844|4843.5|4844.5|4844.5|4844|4843|204
1652187120000|2022-05-10 12:52:00|4844.5|4843|4845|4844.5|4845|4844.5|4844.5|4843|855
1652187130000|2022-05-10 12:52:10|4845.5|4844|4846|4845|4846|4845.5|4845.5|4843.5|245
1652187140000|2022-05-10 12:52:20|4845.5|4844|4846|4845|4846|4845|4845|4844|77
1652187150000|2022-05-10 12:52:30|4845.5|4844.5|4846|4845|4846|4845|4845|4844|74
1652187160000|2022-05-10 12:52:40|4846.5|4845.5|4849|4848|4849.5|4848.5|4846.5|4845|2150
1652187170000|2022-05-10 12:52:50|4849.5|4848.5|4853.5|4852|4854|4852.5|4849|4848|5678
1652187180000|2022-05-10 12:53:00|4853|4852.5|4851.5|4850.5|4853|4852.5|4851|4850|1419
1652187190000|2022-05-10 12:53:10|4851|4850|4851|4849.5|4852.5|4851.5|4850.5|4849.5|1373
1652187200000|2022-05-10 12:53:20|4850.5|4849|4853.5|4852.5|4853.5|4852.5|4850|4848.5|1591
1652187210000|2022-05-10 12:53:30|4854|4853|4858.5|4857.5|4858.5|4858|4853|4852|6434
1652187220000|2022-05-10 12:53:40|4858|4857|4858|4857|4860|4858|4856.5|4855.5|1414
1652187230000|2022-05-10 12:53:50|4857.5|4856.5|4859|4858|4861|4860|4857|4855.5|8948
1652187240000|2022-05-10 12:54:00|4859.5|4857.5|4860.5|4859|4861|4860|4859|4857.5|1353
1652187250000|2022-05-10 12:54:10|4860|4858.5|4859.5|4858|4864|4862.5|4859|4858|3770
1652187260000|2022-05-10 12:54:20|4860|4858.5|4861|4859.5|4861.5|4860|4859.5|4858|818
1652187270000|2022-05-10 12:54:30|4860.5|4860|4860|4859|4860.5|4860|4859.5|4859|243
1652187280000|2022-05-10 12:54:40|4860.5|4859.5|4862|4860.5|4862|4861|4860.5|4859.5|450
1652187290000|2022-05-10 12:54:50|4861.5|4861|4862|4860.5|4863|4861.5|4861.5|4860|139
1652187300000|2022-05-10 12:55:00|4861.5|4860|4859.5|4859|4862|4861|4859.5|4859|2997
1652187310000|2022-05-10 12:55:10|4860|4858.5|4857.5|4856|4860|4858.5|4857|4855.5|1276
1652187320000|2022-05-10 12:55:20|4858|4856.5|4858|4856.5|4858.5|4858|4857.5|4856|2114
1652187330000|2022-05-10 12:55:30|4857.5|4857|4856.5|4855.5|4858|4857|4856.5|4855|237
1652187340000|2022-05-10 12:55:40|4857|4856|4853.5|4852.5|4857|4856|4852|4851|1360
1652187350000|2022-05-10 12:55:50|4854|4853|4855|4853.5|4855|4854|4854|4852.5|449
1652187360000|2022-05-10 12:56:00|4855.5|4854|4860|4858.5|4860|4858.5|4855.5|4854|1790
1652187370000|2022-05-10 12:56:10|4859.5|4859|4862.5|4861.5|4862.5|4861.5|4859.5|4859|254
1652187380000|2022-05-10 12:56:20|4863|4862|4864|4863|4864.5|4863|4862|4860.5|837
1652187390000|2022-05-10 12:56:30|4863.5|4862.5|4864.5|4863.5|4864.5|4863.5|4863.5|4862.5|571
1652187400000|2022-05-10 12:56:40|4865|4864|4866|4865|4866.5|4865|4865|4864|1013
1652187410000|2022-05-10 12:56:50|4865.5|4864.5|4865|4864.5|4866|4865|4864.5|4864|1365
1652187420000|2022-05-10 12:57:00|4865.5|4865|4867.5|4866.5|4867.5|4867|4865.5|4865|1317
1652187430000|2022-05-10 12:57:10|4868|4866|4862.5|4861|4868|4866.5|4861.5|4860.5|3576
1652187440000|2022-05-10 12:57:20|4862|4861.5|4861.5|4860.5|4862|4861.5|4861|4859.5|5
1652187450000|2022-05-10 12:57:30|4861|4860|4860|4859|4861|4860|4859.5|4858|1012
1652187460000|2022-05-10 12:57:40|4860.5|4859.5|4860|4859|4860.5|4859.5|4858.5|4857.5|132
1652187470000|2022-05-10 12:57:50|4859.5|4858.5|4858.5|4857.5|4859.5|4858.5|4858.5|4857.5|541
1652187480000|2022-05-10 12:58:00|4858|4857|4859|4857.5|4859|4857.5|4857.5|4856|645
1652187490000|2022-05-10 12:58:10|4858.5|4858|4858.5|4857.5|4859|4858|4857|4856|190
1652187500000|2022-05-10 12:58:20|4859|4858|4857.5|4856.5|4859.5|4858.5|4857.5|4856|1574
1652187510000|2022-05-10 12:58:30|4858|4857|4857|4856|4858|4857|4856.5|4855|549
1652187520000|2022-05-10 12:58:40|4857.5|4856.5|4858.5|4857|4858.5|4857.5|4856.5|4855.5|311
1652187530000|2022-05-10 12:58:50|4858|4856.5|4859|4858|4859|4858|4857.5|4856.5|52
1652187540000|2022-05-10 12:59:00|4858.5|4858.5|4859|4858|4859|4858.5|4858.5|4858|1462
1652187550000|2022-05-10 12:59:10|4858.5|4858.5|4860|4859|4860|4859|4858.5|4858.5|2420
1652187560000|2022-05-10 12:59:20||4859.5||4858.5||4859.5||4858.5|20
1652187570000|2022-05-10 12:59:30|4859.5|4859|4859.5|4858.5|4860|4859|4859.5|4858.5|275
1652187580000|2022-05-10 12:59:40|||||||||5
1652187590000|2022-05-10 12:59:50|4860|4859|4861.5|4860.5|4861.5|4860.5|4859.5|4858.5|920
1652187600000|2022-05-10 13:00:00|4861|4860|4858|4856.5|4861|4860|4858|4856.5|1518
1652187610000|2022-05-10 13:00:10|4857.5|4856|4855.5|4854.5|4858|4856|4855.5|4854.5|433
1652187620000|2022-05-10 13:00:20|4856|4855|4856.5|4855.5|4857|4855.5|4856|4855|29
1652187630000|2022-05-10 13:00:30|4856|4856|4856.5|4855|4857|4856|4856|4855|74
1652187640000|2022-05-10 13:00:40|4857|4855.5|4857|4855.5|4858|4857|4856.5|4855.5|469
1652187650000|2022-05-10 13:00:50||4856||4856.5||4856.5||4855.5|102
1652187660000|2022-05-10 13:01:00|4857.5|4857|4859|4858|4860|4859|4857.5|4856.5|496
1652187670000|2022-05-10 13:01:10|4858.5|4857.5|4857.5|4856.5|4859|4857.5|4857.5|4856.5|399
1652187680000|2022-05-10 13:01:20|4858|4857|4854.5|4853.5|4858|4857|4854.5|4853|569
1652187690000|2022-05-10 13:01:30|4854|4853|4853.5|4852.5|4854|4853|4853|4852|19
1652187700000|2022-05-10 13:01:40|4853|4852|4853|4852|4853|4852|4853|4852|40
1652187710000|2022-05-10 13:01:50|4852.5|4851.5|4853|4852|4853.5|4852.5|4852.5|4851.5|6443
1652187720000|2022-05-10 13:02:00|4853.5|4852.5|4856.5|4855|4856.5|4855|4853.5|4852|2068
1652187730000|2022-05-10 13:02:10|4856|4855.5|4855|4854|4856.5|4855.5|4852.5|4852|3784
1652187740000|2022-05-10 13:02:20|4854.5|4854.5|4854.5|4853.5|4856.5|4855.5|4853.5|4853|2025
1652187750000|2022-05-10 13:02:30|4855|4854|4854.5|4853.5|4856|4855|4853.5|4852.5|1224
1652187760000|2022-05-10 13:02:40|4855|4854|4854.5|4853.5|4855|4854|4854.5|4853.5|196
1652187780000|2022-05-10 13:03:00|4855|4854|4856|4855|4856|4855|4855|4854|371
1652187790000|2022-05-10 13:03:10|4856.5|4855.5|4856.5|4855.5|4856.5|4855.5|4856.5|4855.5|191
1652187800000|2022-05-10 13:03:20|4857|4856|4857|4856|4857.5|4856|4857|4856|416
1652187810000|2022-05-10 13:03:30|4856.5|4855.5|4857|4855.5|4857.5|4856|4856|4855|706
1652187820000|2022-05-10 13:03:40|4856.5|4855|4856|4855|4857|4855.5|4856|4855|229
1652187830000|2022-05-10 13:03:50|4856.5|4855.5|4856.5|4855.5|4858|4856.5|4856.5|4855.5|220
1652187840000|2022-05-10 13:04:00|4856||4856.5||4856.5||4856||82
1652187850000|2022-05-10 13:04:10|4856|4855|4855.5|4855|4856.5|4855|4855.5|4854.5|349
1652187860000|2022-05-10 13:04:20|4855|4854.5|4857.5|4856.5|4858.5|4857.5|4855|4854.5|1247
1652187870000|2022-05-10 13:04:30|4858|4857|4857.5|4856.5|4858|4857|4857.5|4856.5|202
1652187880000|2022-05-10 13:04:40|4857|4856|4856.5|4855.5|4857.5|4856|4856|4855|739
1652187890000|2022-05-10 13:04:50|4856|4855|4855.5|4854.5|4856.5|4855|4855|4854.5|342
1652187900000|2022-05-10 13:05:00|4856|4855|4855.5|4854.5|4856|4855|4855|4854|1851
1652187910000|2022-05-10 13:05:10|4854.5|4854|4852.5|4851|4854.5|4854|4852.5|4851|3651
1652187920000|2022-05-10 13:05:20|4852|4851.5|4854|4853|4854|4853|4852|4851.5|315
1652187930000|2022-05-10 13:05:30|4853.5|4852.5|4852.5|4851.5|4853.5|4852.5|4852|4851|169
1652187940000|2022-05-10 13:05:40|4853|4852|4853.5|4853|4853.5|4853|4853|4851.5|481
1652187950000|2022-05-10 13:05:50|4853|4852.5|4852.5|4851.5|4853|4852.5|4852.5|4851|505
1652187960000|2022-05-10 13:06:00|4853|4852|4852.5|4851.5|4853.5|4852.5|4852|4851.5|109
1652187970000|2022-05-10 13:06:10|4853|4852|4853.5|4852.5|4853.5|4852.5|4852.5|4852|35
1652187980000|2022-05-10 13:06:20|4854|4853.5|4853|4851.5|4854|4853.5|4852.5|4851.5|2126
1652187990000|2022-05-10 13:06:30|4853.5|4852|4853|4852|4853.5|4852.5|4853|4851.5|800
1652188000000|2022-05-10 13:06:40|4853.5|4852.5|4855|4854|4855|4854|4853.5|4852|589
1652188010000|2022-05-10 13:06:50|4854.5|4853.5|4854.5|4853.5|4855|4854|4853.5|4852.5|2906
1652188020000|2022-05-10 13:07:00|4855|4854|4856|4855|4856|4855|4855|4854|599
1652188030000|2022-05-10 13:07:10|4855.5|4855.5|4856.5|4855.5|4857|4856|4855.5|4854.5|1410
1652188040000|2022-05-10 13:07:20|4856|4855|4854.5|4854|4856.5|4855.5|4854.5|4853.5|641
1652188050000|2022-05-10 13:07:30|4854|4853.5|4853|4852|4854.5|4854|4852.5|4852|1458
1652188060000|2022-05-10 13:07:40|4852|4851.5|4852|4851|4852|4851.5|4852|4851|57
1652188070000|2022-05-10 13:07:50|4851.5||4851.5||4851.5||4851.5||0
1652188080000|2022-05-10 13:08:00|4852|4850.5|4851|4850|4852|4850.5|4850.5|4850|1143
1652188090000|2022-05-10 13:08:10|4850.5|4850.5|4853.5|4852|4853.5|4852.5|4850.5|4850.5|42
1652188100000|2022-05-10 13:08:20|4854|4852.5|4855|4854.5|4855.5|4854.5|4854|4852.5|300
1652188110000|2022-05-10 13:08:30|4855.5|4855|4855.5|4854|4856|4855|4855.5|4854|57
1652188120000|2022-05-10 13:08:40|4855|4854.5|4855|4854.5|4855.5|4854.5|4855|4854.5|72
1652188130000|2022-05-10 13:08:50|4855.5|4854|4853|4852|4855.5|4854|4852.5|4851|1196
1652188140000|2022-05-10 13:09:00|4853.5|4851.5|4849|4848|4853.5|4851.5|4849|4848|898
1652188150000|2022-05-10 13:09:10|4849.5|4848.5|4850|4849|4850|4849.5|4848.5|4847.5|262
1652188160000|2022-05-10 13:09:20|4849.5|4848.5|4849|4848.5|4850|4848.5|4849|4848|450
1652188170000|2022-05-10 13:09:30|4849.5||4849.5||4849.5||4849.5||74
1652188180000|2022-05-10 13:09:40|4849|4848|4849.5|4849|4849.5|4849|4849|4848|264
1652188190000|2022-05-10 13:09:50|4849|4848|4850|4849|4850|4849.5|4849|4848|1675
1652188200000|2022-05-10 13:10:00|4851|4849.5|4850|4849|4851|4850|4850|4849|32
1652188210000|2022-05-10 13:10:10|4850.5|4849.5|4851|4850.5|4851|4850.5|4850.5|4849|0
1652188220000|2022-05-10 13:10:20|4851.5|4851|4852|4851|4852|4851.5|4851.5|4851|199
1652188230000|2022-05-10 13:10:30|4851.5||4851.5||4851.5||4851.5||0
1652188240000|2022-05-10 13:10:40|4852|4851.5|4852.5|4852|4853|4852|4852|4851.5|180
1652188250000|2022-05-10 13:10:50|4853|4852.5|4854.5|4853.5|4854.5|4853.5|4853|4852.5|581
1652188260000|2022-05-10 13:11:00|4855|4854|4854.5|4853.5|4855|4854|4854.5|4853.5|124
1652188270000|2022-05-10 13:11:10|4855|4854|4854.5|4853.5|4856|4855|4854.5|4853.5|414
1652188280000|2022-05-10 13:11:20|4854|4853|4852.5|4851.5|4854|4853.5|4852.5|4851|488
1652188290000|2022-05-10 13:11:30|4852|4851|4853|4852|4853|4852.5|4852|4851|0
1652188300000|2022-05-10 13:11:40||4852.5||4852||4852.5||4852|0
1652188310000|2022-05-10 13:11:50|4852.5|4852.5|4853|4852.5|4853|4852.5|4852.5|4851.5|541
1652188320000|2022-05-10 13:12:00|4853.5|4853|4854|4853|4854.5|4853.5|4853.5|4853|706
1652188330000|2022-05-10 13:12:10|4853.5||4854||4854||4853.5||0
1652188340000|2022-05-10 13:12:20|4854.5|4853.5|4855.5|4854.5|4855.5|4854.5|4854.5|4853.5|308
1652188350000|2022-05-10 13:12:30|4856|4855|4856|4855.5|4856.5|4855.5|4856|4855|24
1652188360000|2022-05-10 13:12:40|4856.5|4856|4857.5|4856.5|4857.5|4856.5|4856.5|4856|286
1652188370000|2022-05-10 13:12:50|4858|4857|4858|4857|4858|4857|4858|4857|1228
1652188380000|2022-05-10 13:13:00|4858.5|4857.5|4859|4858|4859|4858|4858.5|4857.5|251
1652188390000|2022-05-10 13:13:10|4858.5|4858.5|4860|4859|4860|4859|4858.5|4858.5|199
1652188400000|2022-05-10 13:13:20|4859.5|4858.5|4859.5|4858.5|4860|4858.5|4858.5|4857.5|1160
1652188410000|2022-05-10 13:13:30|4860|4859|4860|4859|4860|4859.5|4859.5|4858.5|53
1652188420000|2022-05-10 13:13:40|4859.5|4858.5|4858.5|4857.5|4859.5|4858.5|4858|4857.5|593
1652188430000|2022-05-10 13:13:50|4859|4858|4861|4860.5|4861.5|4860.5|4859|4858|1197
1652188440000|2022-05-10 13:14:00|4861.5|4861|4863.5|4862.5|4863.5|4862.5|4861.5|4861|207
1652188450000|2022-05-10 13:14:10|4863|4862|4863.5|4862.5|4863.5|4862.5|4862|4861|488
1652188460000|2022-05-10 13:14:20|4863|4862|4863|4862.5|4863|4862.5|4863|4862|558
1652188470000|2022-05-10 13:14:30|4863.5|4863|4863|4862.5|4864.5|4863.5|4862.5|4861.5|1747
1652188480000|2022-05-10 13:14:40|4863.5|4863|4864|4863|4864|4863|4863.5|4862.5|565
1652188490000|2022-05-10 13:14:50|4863.5|4862.5|4861|4860|4864|4862.5|4860.5|4859.5|1952
1652188500000|2022-05-10 13:15:00|4860.5|4859.5|4859.5|4858.5|4861|4859.5|4859.5|4858|1302
1652188510000|2022-05-10 13:15:10|4859|4858|4854|4853|4859|4858|4853.5|4852.5|1321
1652188520000|2022-05-10 13:15:20|4853.5|4852.5|4855|4854|4855|4854.5|4853.5|4852.5|907
1652188530000|2022-05-10 13:15:30|4854.5|4853.5|4854|4853|4855|4854|4853.5|4853|1161
1652188540000|2022-05-10 13:15:40|4853.5|4852.5|4853.5|4852.5|4853.5|4853|4853|4852|918
1652188550000|2022-05-10 13:15:50|4853|4853|4852.5|4852|4853|4853|4852.5|4851.5|439
1652188560000|2022-05-10 13:16:00|4853|4852.5|4853|4851.5|4855.5|4854|4852.5|4851.5|13396
1652188570000|2022-05-10 13:16:10|4853.5|4852|4854.5|4853.5|4854.5|4853.5|4853|4852|158
1652188580000|2022-05-10 13:16:20|4854|4853|4854.5|4853.5|4854.5|4853.5|4852.5|4851.5|479
1652188590000|2022-05-10 13:16:30|4855|4854|4854|4853|4855.5|4854|4853|4852|911
1652188600000|2022-05-10 13:16:40|4853.5||4853.5||4854.5||4853.5||46
1652188610000|2022-05-10 13:16:50|4854||4854||4854||4853.5||54
1652188620000|2022-05-10 13:17:00|4854.5|4853.5|4855|4854|4855.5|4854.5|4854.5|4853.5|229
1652188630000|2022-05-10 13:17:10|4855.5|4854.5|4856|4855|4857|4856|4855.5|4854.5|1929
1652188640000|2022-05-10 13:17:20||4855.5||4855||4855.5||4855|0
1652188650000|2022-05-10 13:17:30||4855.5||4855||4855.5||4855|10
1652188660000|2022-05-10 13:17:40|4855.5|4854.5|4854.5|4853.5|4855.5|4854.5|4854|4853.5|1893
1652188670000|2022-05-10 13:17:50|4855|4854|4856|4855|4856|4855|4854.5|4853.5|258
1652188680000|2022-05-10 13:18:00|4855.5|4854.5|4855.5|4855|4856|4855|4855.5|4854.5|30
1652188690000|2022-05-10 13:18:10|4856||4856||4856||4855.5||97
1652188700000|2022-05-10 13:18:20|4855.5|4854.5|4856|4855|4856|4855|4854.5|4853.5|2612
1652188710000|2022-05-10 13:18:30|4855.5|4854.5|4855|4854.5|4856|4854.5|4855|4854|577
1652188720000|2022-05-10 13:18:40|4855.5|4854|4855.5|4855|4856|4855|4855.5|4854|116
1652188730000|2022-05-10 13:18:50|4856|4854.5|4854.5|4853.5|4856|4854.5|4854.5|4853.5|1918
1652188740000|2022-05-10 13:19:00|4855|4854|4854.5|4853.5|4855.5|4854|4854.5|4853.5|58
1652188750000|2022-05-10 13:19:10|4854|4853|4854|4853|4854|4853|4853.5|4852.5|626
1652188760000|2022-05-10 13:19:20|4854.5|4853.5|4857|4856|4857|4856|4854.5|4853|1237
1652188770000|2022-05-10 13:19:30|4857.5|4856.5|4857.5|4856.5|4857.5|4856.5|4857|4856.5|88
1652188780000|2022-05-10 13:19:40|4857|4857|4857|4856|4857.5|4857|4857|4856|304
1652188790000|2022-05-10 13:19:50|||||||||11
1652188800000|2022-05-10 13:20:00|4856.5|4855.5|4856.5|4855.5|4857|4856.5|4856.5|4855.5|48
1652188810000|2022-05-10 13:20:10|4857|4856|4858|4857.5|4858.5|4857.5|4856|4855.5|2054
1652188820000|2022-05-10 13:20:20|4858.5|4858|4857.5|4856.5|4859|4858|4856.5|4855.5|3201
1652188830000|2022-05-10 13:20:30|4858|4857|4860|4858.5|4860|4859|4857.5|4856.5|1240
1652188840000|2022-05-10 13:20:40|4859.5|4858|4859|4858|4859.5|4858|4858.5|4857.5|106
1652188850000|2022-05-10 13:20:50||4857.5||4858||4858||4857.5|25
1652188860000|2022-05-10 13:21:00|4859.5|4858.5|4861.5|4860.5|4861.5|4860.5|4859.5|4858.5|639
1652188870000|2022-05-10 13:21:10|4862.5|4861|4861.5|4860.5|4863|4862|4861.5|4860.5|1965
1652188880000|2022-05-10 13:21:20|4861|4860|4860|4859|4861|4860|4859.5|4858.5|3070
1652188890000|2022-05-10 13:21:30|4860.5|4859.5|4863|4862|4863|4862|4860.5|4859.5|2278
1652188900000|2022-05-10 13:21:40|4862.5|4861.5|4862|4861|4862.5|4862|4861|4860|1400
1652188910000|2022-05-10 13:21:50|4862.5|4861.5|4863|4862.5|4863|4862.5|4862.5|4861.5|314
1652188920000|2022-05-10 13:22:00|4863.5||4863.5||4864||4863||652
1652188940000|2022-05-10 13:22:20|4864|4863|4862|4861.5|4864|4863.5|4862|4861.5|1779
1652188950000|2022-05-10 13:22:30|4862.5|4862|4861|4860|4863|4862|4861|4860|1405
1652188960000|2022-05-10 13:22:40|4860.5|4859.5|4859|4858|4860.5|4859.5|4859|4858|930
1652188970000|2022-05-10 13:22:50|4858.5|4858.5|4858|4857|4859|4858.5|4858|4856.5|646
1652188980000|2022-05-10 13:23:00|4858.5|4856.5|4858.5|4857.5|4858.5|4858|4857.5|4856.5|266
1652188990000|2022-05-10 13:23:10|4859|4858|4861.5|4860.5|4861.5|4861|4858.5|4857.5|1475
1652189000000|2022-05-10 13:23:20|4861|4861|4860|4859|4861.5|4861|4860|4859|1067
1652189010000|2022-05-10 13:23:30|4860.5|4858.5|4859.5|4858.5|4860.5|4859|4859.5|4858.5|472
1652189020000|2022-05-10 13:23:40|4859|4858|4860.5|4859.5|4860.5|4860|4859|4858|996
1652189030000|2022-05-10 13:23:50||4860||4860||4860||4860|0
1652189040000|2022-05-10 13:24:00|4860|4859.5|4861|4860|4861.5|4860.5|4860|4859|1297
1652189050000|2022-05-10 13:24:10|4861.5|4860.5|4860.5|4859.5|4861.5|4860.5|4860.5|4859.5|633
1652189060000|2022-05-10 13:24:20|4861|4860|4861|4860|4861|4860.5|4860.5|4859.5|131
1652189070000|2022-05-10 13:24:30|4861.5|4860.5|4862|4861.5|4862.5|4861.5|4861.5|4860|1341
1652189080000|2022-05-10 13:24:40|4862.5|4862|4864|4863|4864|4863.5|4862.5|4861.5|897
1652189090000|2022-05-10 13:24:50|4863.5|4862.5|4863.5|4862.5|4863.5|4862.5|4863|4862.5|0
1652189100000|2022-05-10 13:25:00|4863|4862|4862.5|4861.5|4863.5|4862.5|4862.5|4861.5|699
1652189110000|2022-05-10 13:25:10|4862||4862.5||4862.5||4862||400
1652189120000|2022-05-10 13:25:20|4862||4862.5||4862.5||4862||165
1652189130000|2022-05-10 13:25:30|4862|4861|4858|4857.5|4862|4861|4857.5|4856|4470
1652189140000|2022-05-10 13:25:40|4858.5|4858|4860|4859|4860.5|4859.5|4858.5|4858|40
1652189150000|2022-05-10 13:25:50|4860.5|4859.5|4860.5|4859.5|4860.5|4859.5|4860.5|4859.5|34
1652189160000|2022-05-10 13:26:00|4861|4860|4863|4862|4863|4862|4861|4860|476
1652189170000|2022-05-10 13:26:10|4862.5|4861.5|4862|4861|4862.5|4861.5|4861.5|4861|689
1652189180000|2022-05-10 13:26:20|4861|4861.5|4860|4859|4861.5|4861.5|4859.5|4858.5|1008
1652189190000|2022-05-10 13:26:30|4859.5|4858.5|4859.5|4858.5|4859.5|4859|4859|4858|184
1652189200000|2022-05-10 13:26:40|4860|4859|4861|4859.5|4861.5|4860.5|4860|4859|521
1652189210000|2022-05-10 13:26:50|4860.5|4860|4861|4860|4861|4860|4860.5|4859.5|417
1652189220000|2022-05-10 13:27:00|4860.5|4859.5|4862.5|4861.5|4862.5|4861.5|4860.5|4859.5|348
1652189230000|2022-05-10 13:27:10|4863|4861|4862|4861|4863|4861.5|4862|4861|1000
1652189240000|2022-05-10 13:27:20|4862.5|4861.5|4862.5|4861.5|4863|4862.5|4862|4861|1779
1652189250000|2022-05-10 13:27:30|4862|4861|4861.5|4860.5|4862|4861|4861.5|4860.5|438
1652189260000|2022-05-10 13:27:40|4861|4860|4862.5|4862|4863|4862.5|4860.5|4860|731
1652189270000|2022-05-10 13:27:50|4863|4862.5|4862.5|4862|4863.5|4863|4862.5|4862|659
1652189280000|2022-05-10 13:28:00|4862|4861.5|4860.5|4859.5|4863.5|4862.5|4860|4859.5|2987
1652189290000|2022-05-10 13:28:10|4861|4860|4861|4860|4861|4860|4861|4860|0
1652189300000|2022-05-10 13:28:20|4860.5|4859.5|4855.5|4854.5|4860.5|4859.5|4855|4854.5|1468
1652189310000|2022-05-10 13:28:30|4856|4855|4855.5|4854|4857|4856|4855|4854|2354
1652189320000|2022-05-10 13:28:40|4856|4854.5|4855.5|4854|4856|4855|4855.5|4854|540
1652189330000|2022-05-10 13:28:50|4855|4853.5|4853.5|4852.5|4855.5|4854|4852.5|4852|1503
1652189340000|2022-05-10 13:29:00|4854|4853|4850|4849|4854|4853|4849.5|4848.5|4173
1652189350000|2022-05-10 13:29:10|4849.5|4849.5|4853.5|4852|4853.5|4852|4849.5|4849.5|1606
1652189360000|2022-05-10 13:29:20|4853|4852.5|4854.5|4853.5|4854.5|4854|4853|4852|889
1652189370000|2022-05-10 13:29:30|4855|4854|4853.5|4852.5|4855|4854|4853.5|4852.5|765
1652189380000|2022-05-10 13:29:40|4853|4852|4853.5|4852.5|4853.5|4853|4851.5|4850.5|2068
1652189390000|2022-05-10 13:29:50|4853|4852|4852|4851|4853.5|4852.5|4852|4851|2365
1652189400000|2022-05-10 13:30:00|4852.5|4851.5|4853.5|4853|4854|4853|4852|4851.5|2355
1652189410000|2022-05-10 13:30:10|4854|4852.5|4854|4853|4854|4853.5|4853|4852.5|1675
1652189420000|2022-05-10 13:30:20|4854.5|4853.5|4852.5|4851.5|4855.5|4855|4852|4851.5|9854
1652189430000|2022-05-10 13:30:30|4853|4852|4858|4857.5|4858|4857.5|4853|4852|3788
1652189440000|2022-05-10 13:30:40|4857.5|4857|4860|4859.5|4861|4860.5|4857.5|4856.5|1931
1652189450000|2022-05-10 13:30:50|4859.5|4859|4860.5|4859.5|4862|4860.5|4859|4858|2474
1652189460000|2022-05-10 13:31:00|4861|4860|4864|4863|4864|4863.5|4860.5|4860|2707
1652189470000|2022-05-10 13:31:10|4863.5|4862.5|4864.5|4863.5|4865|4864.5|4862.5|4862|3858
1652189480000|2022-05-10 13:31:20|4865|4864|4863.5|4862.5|4865|4864|4863|4862|301
1652189490000|2022-05-10 13:31:30|4863|4863|4867.5|4866.5|4868|4867.5|4862.5|4862|34136
1652189500000|2022-05-10 13:31:40|4868|4866|4868|4867|4868|4867.5|4867|4866|1445
1652189510000|2022-05-10 13:31:50|4867.5|4867.5|4867|4866.5|4869|4868.5|4867|4866.5|1936
1652189520000|2022-05-10 13:32:00|4868|4867|4866.5|4865|4869|4868.5|4865.5|4864.5|2372
1652189530000|2022-05-10 13:32:10|4867|4865.5|4865|4864.5|4867|4866|4865|4864|408
1652189540000|2022-05-10 13:32:20|4864.5|4864|4860.5|4859.5|4865.5|4865|4860.5|4859.5|3539
1652189550000|2022-05-10 13:32:30|4860|4859|4861.5|4860.5|4861.5|4861|4859|4857.5|5162
1652189560000|2022-05-10 13:32:40|4862|4861|4862.5|4862|4862.5|4862|4860.5|4860|760
1652189570000|2022-05-10 13:32:50|4863|4862.5|4861|4859.5|4863.5|4862.5|4860.5|4859.5|802
1652189580000|2022-05-10 13:33:00|4860.5|4859|4859|4857.5|4860.5|4860|4858|4857|1721
1652189590000|2022-05-10 13:33:10|4859.5|4858|4860|4859|4860|4859|4859|4858|0
1652189600000|2022-05-10 13:33:20|4859.5|4858.5|4858.5|4857.5|4860|4859|4858|4857|887
1652189610000|2022-05-10 13:33:30|4858|4856.5|4852|4851|4858|4857|4851.5|4851|1694
1652189620000|2022-05-10 13:33:40|4851.5|4850.5|4849|4848|4851.5|4850.5|4847|4846|4734
1652189630000|2022-05-10 13:33:50|4848.5|4847.5|4850|4849|4850|4849|4847.5|4846.5|830
1652189640000|2022-05-10 13:34:00|4850.5|4848.5|4850|4848.5|4852|4851|4849|4848|292
1652189650000|2022-05-10 13:34:10|4849.5|4849|4849|4848|4853|4852|4848.5|4847.5|2922
1652189660000|2022-05-10 13:34:20|4849.5|4847.5|4848.5|4847.5|4850.5|4849.5|4848|4847.5|715
1652189670000|2022-05-10 13:34:30|4849|4847|4849.5|4848.5|4850|4849|4848|4846.5|1099
1652189680000|2022-05-10 13:34:40|4849|4848|4848|4847|4849.5|4848.5|4847.5|4846.5|597
1652189690000|2022-05-10 13:34:50|4848.5|4847.5|4848.5|4847.5|4849|4847.5|4848|4847|10
1652189700000|2022-05-10 13:35:00|4848|4848|4849.5|4848|4849.5|4848.5|4846|4845|5182
1652189710000|2022-05-10 13:35:10|4850|4848.5|4847|4845.5|4850|4848.5|4846.5|4845.5|1632
1652189720000|2022-05-10 13:35:20|4846.5|4845|4845.5|4844.5|4846.5|4845.5|4843.5|4842.5|755
1652189730000|2022-05-10 13:35:30|4846|4845|4841|4840|4846|4845|4841|4840|3779
1652189740000|2022-05-10 13:35:40|4841.5|4840.5|4843.5|4842|4844.5|4844|4841|4840|1195
1652189750000|2022-05-10 13:35:50|4843|4842.5|4847.5|4846.5|4848.5|4847|4843|4842.5|166
1652189760000|2022-05-10 13:36:00|4847|4846|4840|4839|4847|4846.5|4840|4838.5|5126
1652189770000|2022-05-10 13:36:10|4840.5|4839.5|4840|4839|4844|4843|4840|4839|1950
1652189780000|2022-05-10 13:36:20|4840.5|4839.5|4841.5|4840.5|4842.5|4841.5|4840|4839|1411
1652189790000|2022-05-10 13:36:30|4841|4840|4842.5|4841.5|4842.5|4842|4840.5|4839.5|630
1652189800000|2022-05-10 13:36:40|4843|4842|4842.5|4841.5|4843.5|4842.5|4840.5|4840|3084
1652189810000|2022-05-10 13:36:50|4842|4841|4841|4840|4842|4841|4839|4838|2398
1652189820000|2022-05-10 13:37:00|4840.5|4840.5|4844|4842.5|4844.5|4843.5|4840.5|4840|2281
1652189830000|2022-05-10 13:37:10|4844.5|4843|4841.5|4840.5|4845|4843.5|4840.5|4839.5|3005
1652189840000|2022-05-10 13:37:20|4841|4841|4845.5|4844.5|4845.5|4844.5|4841|4840.5|1747
1652189850000|2022-05-10 13:37:30|4845|4844|4844|4843|4845.5|4844.5|4843.5|4843|1345
1652189860000|2022-05-10 13:37:40|4844.5|4843.5|4845|4844|4845.5|4844.5|4844|4843|305
1652189870000|2022-05-10 13:37:50|4845.5|4844.5|4845|4844|4845.5|4845|4844|4843.5|512
1652189880000|2022-05-10 13:38:00|4844.5|4844.5|4845.5|4844|4845.5|4844.5|4844.5|4844|31
1652189890000|2022-05-10 13:38:10|4845|4844.5|4843.5|4842.5|4845.5|4844.5|4843.5|4842.5|1943
1652189900000|2022-05-10 13:38:20|4844|4843|4844|4843|4845|4844|4843|4842.5|869
1652189910000|2022-05-10 13:38:30|4843.5|4842.5|4844|4843|4844|4843|4843|4842|1494
1652189920000|2022-05-10 13:38:40|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|4841|4840|1633
1652189930000|2022-05-10 13:38:50|4844|4843|4846.5|4845.5|4847|4845.5|4843.5|4842.5|1432
1652189940000|2022-05-10 13:39:00|4846|4846|4850|4849|4850|4849|4846|4845.5|494
1652189950000|2022-05-10 13:39:10|4850.5|4849.5|4853.5|4852.5|4853.5|4852.5|4850|4849.5|253
1652189960000|2022-05-10 13:39:20|4854|4853|4857|4856|4857|4856|4854|4853|1773
1652189970000|2022-05-10 13:39:30|4857.5|4856.5|4863|4862.5|4863|4862.5|4857.5|4856.5|4041
1652189980000|2022-05-10 13:39:40|4862.5|4862|4867|4866|4868|4866.5|4862.5|4861.5|2111
1652189990000|2022-05-10 13:39:50|4867.5|4865.5|4869|4868|4869.5|4868|4866.5|4865.5|3525
1652190000000|2022-05-10 13:40:00|4868.5|4867.5|4872.5|4871|4873|4871.5|4868.5|4867.5|3523
1652190010000|2022-05-10 13:40:10|4872|4870.5|4872|4870.5|4873|4871|4869|4868|5763
1652190020000|2022-05-10 13:40:20|4871.5|4870|4872.5|4871|4872.5|4871.5|4870.5|4869.5|896
1652190030000|2022-05-10 13:40:30|4873|4871.5|4871|4870|4873|4871.5|4871|4870|1461
1652190040000|2022-05-10 13:40:40|4870.5|4869.5|4865|4864|4870.5|4869.5|4864.5|4863.5|3477
1652190050000|2022-05-10 13:40:50|4864.5|4863.5|4861.5|4861|4864.5|4863.5|4860|4859|3335
1652190060000|2022-05-10 13:41:00|4861|4860.5|4859.5|4858.5|4863.5|4862.5|4859.5|4858|3969
1652190070000|2022-05-10 13:41:10|4860|4859|4863|4862|4864.5|4863|4859.5|4859|543
1652190080000|2022-05-10 13:41:20|4862|4862.5|4865.5|4864.5|4866.5|4865|4862|4861|1323
1652190090000|2022-05-10 13:41:30|4866|4865|4863.5|4862.5|4868|4866.5|4863|4862|2206
1652190100000|2022-05-10 13:41:40|4864|4863|4863.5|4862|4864.5|4863|4863|4861.5|16
1652190110000|2022-05-10 13:41:50|4863|4861.5|4861.5|4860|4863.5|4862|4860.5|4860|1636
1652190120000|2022-05-10 13:42:00|4860.5|4860.5|4856.5|4855.5|4862|4861|4856.5|4855.5|3061
1652190130000|2022-05-10 13:42:10|4857|4856|4856|4855|4857.5|4856|4854.5|4853.5|9619
1652190140000|2022-05-10 13:42:20|4856.5|4855.5|4857.5|4856.5|4858|4857|4856|4854.5|1704
1652190150000|2022-05-10 13:42:30|4858|4857|4862.5|4861|4862.5|4861.5|4858|4857|1705
1652190160000|2022-05-10 13:42:40|4862|4861.5|4863|4861.5|4863.5|4862|4862|4861|168
1652190170000|2022-05-10 13:42:50|4862.5|4862|4861|4860|4863.5|4862.5|4861|4860|2404
1652190180000|2022-05-10 13:43:00|4860.5|4859.5|4859|4858|4861|4860|4858.5|4857.5|2018
1652190190000|2022-05-10 13:43:10|4859.5|4858.5|4860|4858.5|4861|4859.5|4859.5|4858.5|397
1652190200000|2022-05-10 13:43:20|4860.5|4859|4860.5|4859.5|4860.5|4859.5|4858.5|4858|414
1652190210000|2022-05-10 13:43:30|4861|4860|4857.5|4856.5|4862|4860.5|4857.5|4856.5|1247
1652190220000|2022-05-10 13:43:40|4858|4856|4855|4853.5|4858|4856|4854.5|4853.5|624
1652190230000|2022-05-10 13:43:50|4854.5|4853|4854|4853|4856|4854.5|4853.5|4852|179
1652190240000|2022-05-10 13:44:00|4853.5|4852.5|4857|4856|4857|4856.5|4853|4852|2280
1652190250000|2022-05-10 13:44:10|4856.5|4855.5|4854.5|4853.5|4856.5|4855.5|4853.5|4853|1818
1652190260000|2022-05-10 13:44:20|4854|4854|4856.5|4855|4856.5|4855.5|4854|4853.5|36
1652190270000|2022-05-10 13:44:30|4856|4854.5|4855|4853.5|4856.5|4855.5|4854.5|4853.5|674
1652190280000|2022-05-10 13:44:40|4854.5|4854|4855.5|4854|4856|4855|4854.5|4853|0
1652190290000|2022-05-10 13:44:50|4856|4854.5|4856|4855|4856.5|4855.5|4855.5|4854.5|878
1652190300000|2022-05-10 13:45:00|4855.5|4854.5|4855|4854.5|4856.5|4855.5|4855|4854|988
1652190310000|2022-05-10 13:45:10|4855.5|4854|4849|4848|4855.5|4854.5|4848.5|4847.5|1763
1652190320000|2022-05-10 13:45:20|4848.5|4847.5|4847.5|4846|4849|4847.5|4846|4845|289
1652190330000|2022-05-10 13:45:30|4847|4846.5|4848|4847.5|4848|4847.5|4847|4846|266
1652190340000|2022-05-10 13:45:40|4847.5|4847|4842|4841|4847.5|4847|4842|4841|865
1652190350000|2022-05-10 13:45:50|4841.5|4840.5|4844.5|4843.5|4846|4844.5|4840|4838.5|4282
1652190360000|2022-05-10 13:46:00|4845.5|4843|4846.5|4845|4849|4847.5|4845|4843|2214
1652190370000|2022-05-10 13:46:10|4847|4845.5|4846.5|4845.5|4848.5|4847.5|4846.5|4845|1734
1652190380000|2022-05-10 13:46:20|4845.5|4845|4847|4846|4848|4847|4845.5|4845|1322
1652190390000|2022-05-10 13:46:30|4846.5|4846.5|4845.5|4844.5|4848|4846.5|4845|4844|414
1652190400000|2022-05-10 13:46:40|4846|4845|4845|4844|4848|4846|4845|4844|884
1652190410000|2022-05-10 13:46:50|4844.5|4844.5|4843.5|4842.5|4847|4845.5|4843.5|4842|3529
1652190420000|2022-05-10 13:47:00|4843|4842|4844|4843|4844|4843.5|4842|4841|2566
1652190430000|2022-05-10 13:47:10|4844.5|4842.5|4847.5|4846.5|4847.5|4846.5|4844.5|4842.5|1106
1652190440000|2022-05-10 13:47:20|4847|4846|4842.5|4842|4847|4846|4842.5|4841|2298
1652190450000|2022-05-10 13:47:30|4842|4841.5|4842|4841.5|4842.5|4841.5|4841|4840|948
1652190460000|2022-05-10 13:47:40|4842.5|4841|4842.5|4841.5|4842.5|4841.5|4840.5|4840|998
1652190470000|2022-05-10 13:47:50|4842|4841|4841.5|4841|4842.5|4842|4841.5|4841|494
1652190480000|2022-05-10 13:48:00|4841|4840.5|4844.5|4844|4845|4844|4840|4838.5|1214
1652190490000|2022-05-10 13:48:10|4845|4844.5|4846|4845|4846.5|4845|4844.5|4844|248
1652190500000|2022-05-10 13:48:20|4846.5|4845.5|4845.5|4845|4846.5|4846|4845|4844.5|1411
1652190510000|2022-05-10 13:48:30|4846|4845.5|4848|4847|4848|4847|4845.5|4844.5|1021
1652190520000|2022-05-10 13:48:40|4848.5|4847.5|4848|4847.5|4848.5|4847.5|4848|4847|3584
1652190530000|2022-05-10 13:48:50|4847.5|4847|4847|4846|4848|4847|4847|4846|1662
1652190540000|2022-05-10 13:49:00|4846.5|4845.5|4846.5|4845|4846.5|4845.5|4844|4843.5|1046
1652190550000|2022-05-10 13:49:10|4846|4845.5|4847|4846.5|4847.5|4846.5|4846|4845.5|362
1652190560000|2022-05-10 13:49:20|4847.5|4846|4847|4846.5|4847.5|4846.5|4847|4846|573
1652190570000|2022-05-10 13:49:30|4846.5|4846|4845|4844.5|4847|4846.5|4844|4843|2857
1652190580000|2022-05-10 13:49:40|4844.5|4844|4846|4844.5|4846|4844.5|4844|4843|1265
1652190590000|2022-05-10 13:49:50|4845.5|4845|4847|4846|4847.5|4846|4845.5|4844.5|523
1652190600000|2022-05-10 13:50:00|4846.5|4845.5|4846.5|4846|4846.5|4846|4845.5|4845|1382
1652190610000|2022-05-10 13:50:10|4846|4845.5|4847|4846|4848|4847|4846|4845|1639
1652190620000|2022-05-10 13:50:20|4846.5|4845.5|4842.5|4841.5|4847|4845.5|4842.5|4841|2331
1652190630000|2022-05-10 13:50:30|4843|4842|4841.5|4840.5|4843.5|4842|4841|4840.5|769
1652190640000|2022-05-10 13:50:40|4841|4841|4841.5|4840.5|4841.5|4841|4841|4840.5|629
1652190650000|2022-05-10 13:50:50|4842|4841|4844.5|4843|4845|4844|4842|4841|2109
1652190660000|2022-05-10 13:51:00|4844|4842.5|4845.5|4844.5|4847|4846|4843.5|4842|1122
1652190670000|2022-05-10 13:51:10|4845|4844|4844|4843|4845.5|4844|4844|4843|730
1652190680000|2022-05-10 13:51:20|4844.5|4843.5|4844|4843|4845|4844|4843.5|4843|974
1652190690000|2022-05-10 13:51:30|4843.5|4842.5|4840|4838.5|4843.5|4842.5|4840|4838.5|2233
1652190700000|2022-05-10 13:51:40|4839.5|4839|4839.5|4838.5|4839.5|4839|4839|4838.5|600
1652190710000|2022-05-10 13:51:50|4840|4839|4842.5|4841.5|4842.5|4841.5|4840|4838.5|1170
1652190720000|2022-05-10 13:52:00|4842|4842|4843.5|4842.5|4844|4843|4841.5|4841|2621
1652190730000|2022-05-10 13:52:10|4844|4843|4846|4845.5|4846.5|4845.5|4843.5|4843|2592
1652190740000|2022-05-10 13:52:20|4846.5|4845|4846|4845.5|4847|4846|4845.5|4844.5|1725
1652190750000|2022-05-10 13:52:30|4846.5|4846|4847.5|4846.5|4848|4847|4846.5|4846|1882
1652190760000|2022-05-10 13:52:40|4847|4846|4848|4847|4848|4847.5|4846.5|4845.5|2532
1652190770000|2022-05-10 13:52:50|4848.5|4847.5|4848.5|4847.5|4849.5|4848.5|4848|4847|4233
1652190780000|2022-05-10 13:53:00|4849|4848|4851|4850|4852.5|4851.5|4848.5|4847.5|21531
1652190790000|2022-05-10 13:53:10|4851.5|4849.5|4853|4851.5|4853|4852.5|4851.5|4849.5|1430
1652190800000|2022-05-10 13:53:20|4852.5|4852|4858.5|4857.5|4859|4858|4852.5|4852|4802
1652190810000|2022-05-10 13:53:30|4859|4858|4859|4858.5|4860|4859|4857.5|4857|2195
1652190820000|2022-05-10 13:53:40|4859.5|4858|4855.5|4854.5|4859.5|4858|4855.5|4854.5|2776
1652190830000|2022-05-10 13:53:50|4856|4855|4852|4851|4857|4855.5|4851.5|4850.5|1393
1652190840000|2022-05-10 13:54:00|4851.5|4851.5|4852.5|4851.5|4852.5|4852|4851|4850|1591
1652190850000|2022-05-10 13:54:10|4853|4852|4856|4855|4856|4855|4853|4851.5|2051
1652190860000|2022-05-10 13:54:20|4855.5|4854.5|4851|4850|4855.5|4854.5|4851|4850|1399
1652190870000|2022-05-10 13:54:30|4851.5|4850.5|4852|4850.5|4853|4852|4850.5|4849.5|684
1652190880000|2022-05-10 13:54:40|4851.5|4851|4852.5|4852|4854|4852.5|4851.5|4850.5|422
1652190890000|2022-05-10 13:54:50|4853|4852.5|4855.5|4854.5|4855.5|4854.5|4853|4852.5|160
1652190900000|2022-05-10 13:55:00|4855|4854|4856.5|4855.5|4857|4856|4854|4853.5|2614
1652190910000|2022-05-10 13:55:10|4857|4856|4857|4856|4857|4856.5|4855.5|4854.5|432
1652190920000|2022-05-10 13:55:20|4857.5|4856.5|4858|4857|4859|4857.5|4857|4856.5|951
1652190930000|2022-05-10 13:55:30|4858.5|4857.5|4859.5|4858.5|4859.5|4858.5|4858|4857.5|343
1652190940000|2022-05-10 13:55:40|4859|4858|4862|4861|4862.5|4861|4858.5|4857.5|2434
1652190950000|2022-05-10 13:55:50|4861.5|4860.5|4860|4859|4861.5|4861|4858.5|4857.5|1181
1652190960000|2022-05-10 13:56:00|4859|4858.5|4862|4861|4862.5|4861.5|4859|4858|2102
1652190970000|2022-05-10 13:56:10|4861.5|4860.5|4861.5|4860.5|4862.5|4862|4861|4860.5|761
1652190980000|2022-05-10 13:56:20|4861|4860|4861|4860.5|4861|4860.5|4860|4859|1697
1652190990000|2022-05-10 13:56:30|4861.5|4860|4862.5|4861.5|4862.5|4862|4861.5|4859.5|1062
1652191000000|2022-05-10 13:56:40|4862|4861|4863.5|4862.5|4864|4863|4861.5|4861|784
1652191010000|2022-05-10 13:56:50|4864|4863|4865.5|4865|4866.5|4865|4864|4862.5|531
1652191020000|2022-05-10 13:57:00|4865|4864.5|4866|4865.5|4868|4867|4865|4864|2063
1652191030000|2022-05-10 13:57:10|4866.5|4865|4869|4868|4869|4868|4865.5|4864.5|777
1652191040000|2022-05-10 13:57:20|4868.5|4867.5|4869|4868|4870|4869|4868|4867|295
1652191050000|2022-05-10 13:57:30|4869.5|4868.5|4868.5|4867.5|4869.5|4868.5|4867|4866.5|3088
1652191060000|2022-05-10 13:57:40|4868|4867|4867.5|4866.5|4869.5|4868.5|4867.5|4866.5|3191
1652191070000|2022-05-10 13:57:50|4868|4867|4868|4867|4869|4867.5|4867.5|4866.5|25
1652191080000|2022-05-10 13:58:00|4867.5|4866.5|4867|4866|4868|4866.5|4866|4865.5|863
1652191090000|2022-05-10 13:58:10|4867.5|4865.5|4869|4868|4869|4868.5|4867.5|4865.5|508
1652191100000|2022-05-10 13:58:20|4868.5|4868.5|4867.5|4866|4869|4868.5|4867|4865.5|2364
1652191110000|2022-05-10 13:58:30|4868|4866.5|4868|4866.5|4868|4867|4866.5|4865.5|310
1652191120000|2022-05-10 13:58:40|4867.5|4867|4872|4871|4873|4871.5|4867.5|4866.5|903
1652191130000|2022-05-10 13:58:50|4872.5|4871.5|4873|4871.5|4873.5|4872.5|4872|4871|604
1652191140000|2022-05-10 13:59:00|4872.5|4871|4871|4870|4873|4871|4871|4870|0
1652191150000|2022-05-10 13:59:10|4871.5|4870.5|4872.5|4871.5|4872.5|4871.5|4871.5|4870.5|736
1652191160000|2022-05-10 13:59:20|4872|4871|4871.5|4871|4872|4871|4870|4869.5|1336
1652191170000|2022-05-10 13:59:30|4871|4870.5|4872|4871|4872|4871|4871|4870|512
1652191180000|2022-05-10 13:59:40|4871.5|4871.5|4872|4870.5|4872|4871.5|4871.5|4870|323
1652191190000|2022-05-10 13:59:50|4872.5|4871|4874|4873|4874|4873|4872.5|4871|1343
1652191200000|2022-05-10 14:00:00|4874.5|4873.5|4875|4873.5|4875|4874|4874|4873|1082
1652191210000|2022-05-10 14:00:10|4874.5|4874|4876.5|4875.5|4877|4875.5|4874.5|4874|770
1652191220000|2022-05-10 14:00:20|4876|4875|4875|4874|4876.5|4875|4874.5|4873.5|694
1652191230000|2022-05-10 14:00:30|4874.5|4873.5|4874|4873|4875.5|4874.5|4873.5|4872.5|1500
1652191240000|2022-05-10 14:00:40|4873.5|4872.5|4872.5|4871.5|4874.5|4873.5|4872.5|4871|1594
1652191250000|2022-05-10 14:00:50|4872|4870.5|4865.5|4864|4872|4870.5|4865|4864|1303
1652191260000|2022-05-10 14:01:00|4866|4864.5|4871|4870|4871|4870|4865|4864|2189
1652191270000|2022-05-10 14:01:10|4871.5|4869.5|4875.5|4874.5|4876|4874.5|4871|4869.5|1547
1652191280000|2022-05-10 14:01:20|4875|4874|4874|4873|4875|4874|4872|4871.5|1872
1652191290000|2022-05-10 14:01:30|4873.5|4873.5|4873|4871.5|4874.5|4873.5|4871|4870.5|2162
1652191300000|2022-05-10 14:01:40|4872.5|4872|4871|4870|4873|4872|4870.5|4870|1597
1652191310000|2022-05-10 14:01:50|4870.5|4869.5|4870|4869|4870.5|4869.5|4869|4868|163
1652191320000|2022-05-10 14:02:00|4869.5|4868.5|4868|4866.5|4869.5|4868.5|4866.5|4865.5|2729
1652191330000|2022-05-10 14:02:10|4867.5|4867|4867|4866|4868|4867|4866.5|4866|100
1652191340000|2022-05-10 14:02:20|4867.5|4866.5|4869|4868.5|4870|4868.5|4867.5|4866.5|978
1652191350000|2022-05-10 14:02:30|4868.5|4868|4872|4871.5|4872.5|4871.5|4868.5|4868|1209
1652191360000|2022-05-10 14:02:40|4872.5|4872|4874.5|4873.5|4874.5|4873.5|4872|4871|323
1652191370000|2022-05-10 14:02:50|4874|4873|4874.5|4873.5|4875|4873.5|4873.5|4872.5|1957
1652191380000|2022-05-10 14:03:00|4875|4873|4873|4872|4875|4874.5|4872|4871.5|1363
1652191390000|2022-05-10 14:03:10|4873.5|4872.5|4874|4873.5|4874.5|4874|4873|4872|1620
1652191400000|2022-05-10 14:03:20|4874.5|4874|4874|4873|4875|4874|4873.5|4873|290
1652191410000|2022-05-10 14:03:30|4873.5|4872.5|4875.5|4874|4875.5|4874.5|4873|4872|1330
1652191420000|2022-05-10 14:03:40|4875|4874.5|4874|4873.5|4875.5|4874.5|4874|4872.5|1076
1652191430000|2022-05-10 14:03:50|4873.5|4873|4870.5|4869.5|4874|4873|4870.5|4869.5|1987
1652191440000|2022-05-10 14:04:00|4871|4870|4869|4868|4871|4870.5|4869|4868|1175
1652191450000|2022-05-10 14:04:10|4869.5|4868.5|4870|4869|4870|4869.5|4869.5|4868.5|226
1652191460000|2022-05-10 14:04:20|4869.5|4868.5|4868|4867|4869.5|4869|4867.5|4866.5|2679
1652191470000|2022-05-10 14:04:30|4867.5|4866.5|4868.5|4867.5|4868.5|4868|4867.5|4866.5|815
1652191480000|2022-05-10 14:04:40|4868|4868|4869|4868.5|4869.5|4869|4868|4867.5|1681
1652191490000|2022-05-10 14:04:50|4868.5|4868|4868.5|4868|4869|4868|4868.5|4868|2333
1652191500000|2022-05-10 14:05:00|4869|4868.5|4874.5|4873.5|4874.5|4873.5|4869|4868|1924
1652191510000|2022-05-10 14:05:10|4874|4873|4876|4875|4876.5|4876|4873.5|4873|6604
1652191520000|2022-05-10 14:05:20|4876.5|4874.5|4874|4873.5|4876.5|4874.5|4872.5|4872|3146
1652191530000|2022-05-10 14:05:30|4874.5|4874|4875|4874|4876|4875|4874.5|4874|2156
1652191540000|2022-05-10 14:05:40|4874.5|4873.5|4874|4873|4875|4874|4873.5|4873|762
1652191550000|2022-05-10 14:05:50|4874.5|4873.5|4875.5|4875|4875.5|4875|4874.5|4873.5|681
1652191560000|2022-05-10 14:06:00|4876|4875.5|4879|4878|4879.5|4878.5|4876|4875.5|2347
1652191570000|2022-05-10 14:06:10|4879.5|4878.5|4882|4880.5|4882|4881|4879.5|4878.5|2756
1652191580000|2022-05-10 14:06:20|4881.5|4880|4879.5|4878.5|4881.5|4881|4879|4878|2327
1652191590000|2022-05-10 14:06:30|4880|4879|4883.5|4882.5|4883.5|4882.5|4879|4878.5|4326
1652191600000|2022-05-10 14:06:40|4883|4882|4885|4884|4885|4884.5|4883|4882|2665
1652191610000|2022-05-10 14:06:50|4885.5|4884.5|4884.5|4883.5|4885.5|4884.5|4884|4883|1747
1652191620000|2022-05-10 14:07:00|4885|4884|4885.5|4884.5|4885.5|4885|4884|4883.5|698
1652191630000|2022-05-10 14:07:10|4886|4885|4886|4884.5|4887|4886|4885.5|4884.5|2467
1652191640000|2022-05-10 14:07:20|4886.5|4885|4887.5|4886|4888|4886.5|4886|4885|655
1652191650000|2022-05-10 14:07:30|4888|4886.5|4888.5|4887.5|4888.5|4887.5|4887.5|4886.5|2468
1652191660000|2022-05-10 14:07:40|4888|4887|4884.5|4883.5|4888|4887|4884.5|4883.5|5150
1652191670000|2022-05-10 14:07:50|4885|4884|4885|4884|4885.5|4884.5|4884.5|4883.5|337
1652191680000|2022-05-10 14:08:00|4885.5|4885|4885|4884|4887|4886|4884.5|4884|3078
1652191690000|2022-05-10 14:08:10|4885.5|4884.5|4887|4886|4887|4886|4885.5|4884|1229
1652191700000|2022-05-10 14:08:20|4886.5|4885.5|4886.5|4885|4887|4885.5|4885.5|4884.5|1116
1652191710000|2022-05-10 14:08:30|4887|4885.5|4889|4888|4889|4888|4886.5|4885.5|2482
1652191720000|2022-05-10 14:08:40|4889.5|4888.5|4889.5|4889|4889.5|4889|4888.5|4887.5|1384
1652191730000|2022-05-10 14:08:50|4890|4889.5|4890|4889|4891.5|4890.5|4889.5|4889|2413
1652191740000|2022-05-10 14:09:00|4890.5|4889.5|4891.5|4890.5|4892|4891|4890|4889.5|143
1652191750000|2022-05-10 14:09:10|4891|4890|4889|4888|4891.5|4890.5|4889|4887.5|1307
1652191760000|2022-05-10 14:09:20|4888.5|4887.5|4883|4882|4889|4887.5|4882|4881|4607
1652191770000|2022-05-10 14:09:30|4882.5|4881.5|4884|4883|4884|4883.5|4882|4881|642
1652191780000|2022-05-10 14:09:40|4883.5|4883.5|4882|4881|4884|4883.5|4881.5|4881|1229
1652191790000|2022-05-10 14:09:50|4882.5|4881.5|4884|4883|4884|4883|4882.5|4881.5|447
1652191800000|2022-05-10 14:10:00|4884.5|4883.5|4884|4882.5|4886|4884.5|4883.5|4882.5|1191
1652191810000|2022-05-10 14:10:10|4884.5|4883|4885.5|4884.5|4886|4885|4884.5|4883|429
1652191820000|2022-05-10 14:10:20|4886|4885|4889.5|4888.5|4890|4888.5|4886|4885|834
1652191830000|2022-05-10 14:10:30|4889|4888|4887.5|4886|4889.5|4888|4886|4885|2560
1652191840000|2022-05-10 14:10:40|4887|4886.5|4882.5|4881|4887.5|4887|4882.5|4881|1606
1652191850000|2022-05-10 14:10:50|4882|4881.5|4883|4881.5|4884|4883|4882|4881|292
1652191860000|2022-05-10 14:11:00|4882.5|4881|4882|4881.5|4884.5|4883|4882|4881|907
1652191870000|2022-05-10 14:11:10|4882.5|4882|4885.5|4884|4885.5|4884|4882.5|4882|715
1652191880000|2022-05-10 14:11:20|4886|4884.5|4887|4886.5|4888.5|4887|4885|4883.5|888
1652191890000|2022-05-10 14:11:30|4887.5|4887|4887|4886|4888|4887|4886.5|4885.5|738
1652191900000|2022-05-10 14:11:40|4887.5|4886.5|4888|4887|4888|4887.5|4887|4886|521
1652191910000|2022-05-10 14:11:50|4888.5|4887.5|4888|4887.5|4889.5|4888.5|4888|4887|719
1652191920000|2022-05-10 14:12:00|4887.5|4886.5|4888.5|4888|4888.5|4888|4887|4886|797
1652191930000|2022-05-10 14:12:10|4889|4887.5|4890.5|4889|4890.5|4889|4889|4887.5|557
1652191940000|2022-05-10 14:12:20|4890|4888.5|4890|4889|4890.5|4889.5|4889|4888|572
1652191950000|2022-05-10 14:12:30|4889.5|4888.5|4887.5|4886.5|4890|4889|4887.5|4886.5|1244
1652191960000|2022-05-10 14:12:40|4887|4886|4884|4883|4887|4886.5|4883.5|4882.5|4656
1652191970000|2022-05-10 14:12:50|4883.5|4882.5|4884|4883|4885|4883.5|4883|4882|1649
1652191980000|2022-05-10 14:13:00|4883.5|4882.5|4882|4881|4884|4883|4880.5|4880|5347
1652191990000|2022-05-10 14:13:10|4881.5|4880.5|4881.5|4880.5|4882|4881.5|4880.5|4879.5|1650
1652192000000|2022-05-10 14:13:20|4882|4880|4881.5|4880.5|4882|4881|4881|4880|0
1652192010000|2022-05-10 14:13:30|4881|4880|4883|4882|4883.5|4883|4880|4879|2731
1652192020000|2022-05-10 14:13:40|4883.5|4882.5|4886|4884.5|4886|4885|4883|4882|398
1652192030000|2022-05-10 14:13:50|4885.5|4884|4886.5|4885|4886.5|4885|4884.5|4883.5|1102
1652192040000|2022-05-10 14:14:00|4886|4884.5|4890|4888.5|4890.5|4889|4885.5|4884.5|298
1652192050000|2022-05-10 14:14:10|4889.5|4889|4891|4889.5|4892|4890.5|4889.5|4888.5|580
1652192060000|2022-05-10 14:14:20|4890.5|4890|4890.5|4889|4891|4890|4889.5|4888|926
1652192070000|2022-05-10 14:14:30|4890|4889.5|4891.5|4890|4892|4891|4890|4889|712
1652192080000|2022-05-10 14:14:40|4892|4890.5|4890.5|4889|4892|4891|4889.5|4888|1069
1652192090000|2022-05-10 14:14:50|4891|4889.5|4885.5|4884.5|4891|4889.5|4885.5|4884.5|1009
1652192100000|2022-05-10 14:15:00|4886|4884|4885.5|4884.5|4887|4885.5|4885.5|4884|222
1652192110000|2022-05-10 14:15:10|4886|4885|4888.5|4887|4888.5|4887.5|4886|4885|408
1652192120000|2022-05-10 14:15:20|4889|4887.5|4889|4888.5|4889.5|4888.5|4888.5|4887|79
1652192130000|2022-05-10 14:15:30|4889.5|4889|4892.5|4891|4893.5|4892|4889.5|4889|1664
1652192140000|2022-05-10 14:15:40|4892|4890.5|4892|4891|4893|4892.5|4891.5|4890.5|272
1652192150000|2022-05-10 14:15:50|4891.5|4890.5|4890.5|4889.5|4892.5|4891|4889|4888|1648
1652192160000|2022-05-10 14:16:00|4891|4890|4893|4892|4893|4892.5|4891|4890|656
1652192170000|2022-05-10 14:16:10|4893.5|4892.5|4895.5|4894|4895.5|4894.5|4893.5|4892.5|2308
1652192180000|2022-05-10 14:16:20|4895|4892|4896.5|4895.5|4896.5|4896|4893.5|4892|5238
1652192190000|2022-05-10 14:16:30|4896|4895|4894|4893|4896|4895.5|4894|4892.5|261
1652192200000|2022-05-10 14:16:40|4893.5|4892|4890.5|4889.5|4894|4892.5|4889|4887.5|6169
1652192210000|2022-05-10 14:16:50|4891|4890|4892.5|4891.5|4893.5|4892|4889|4888|1171
1652192220000|2022-05-10 14:17:00|4893|4892|4892.5|4891|4894|4893|4891.5|4890.5|566
1652192230000|2022-05-10 14:17:10|4893|4891.5|4892.5|4891.5|4893.5|4892|4890.5|4889.5|498
1652192240000|2022-05-10 14:17:20|4893|4892|4891.5|4890.5|4894.5|4893.5|4891|4890|4995
1652192250000|2022-05-10 14:17:30|4891|4890|4892.5|4891.5|4892.5|4891.5|4890.5|4889.5|983
1652192260000|2022-05-10 14:17:40|4892|4892|4894|4893|4894|4893|4892|4891.5|1361
1652192270000|2022-05-10 14:17:50|4894.5|4893.5|4895|4894|4896|4894.5|4894.5|4893.5|1784
1652192280000|2022-05-10 14:18:00|4895.5|4893.5|4891|4890|4895.5|4894.5|4891|4890|2831
1652192290000|2022-05-10 14:18:10|4891.5|4890.5|4891|4890|4891.5|4890.5|4889.5|4888|1524
1652192300000|2022-05-10 14:18:20|4891.5|4890.5|4893.5|4892.5|4893.5|4892.5|4891.5|4890.5|1165
1652192310000|2022-05-10 14:18:30|4893|4892|4889.5|4888.5|4893|4892|4889.5|4888.5|2203
1652192320000|2022-05-10 14:18:40|4889|4887|4888.5|4887.5|4889.5|4888.5|4888.5|4887|1348
1652192330000|2022-05-10 14:18:50|4889|4888|4888|4887|4891|4889.5|4887|4886|1095
1652192340000|2022-05-10 14:19:00|4887.5|4886.5|4889.5|4888|4889.5|4888.5|4887|4886|231
1652192350000|2022-05-10 14:19:10|4889|4887.5|4887.5|4886|4889.5|4888|4887|4886|1403
1652192360000|2022-05-10 14:19:20|4887|4886.5|4888.5|4887.5|4888.5|4887.5|4886|4885|396
1652192370000|2022-05-10 14:19:30|4888|4887|4887|4885.5|4888.5|4887.5|4886.5|4885.5|1051
1652192380000|2022-05-10 14:19:40|4886.5|4885|4888|4886.5|4888.5|4887|4886|4884.5|89
1652192390000|2022-05-10 14:19:50|4887.5|4887|4891.5|4890|4891.5|4890|4887.5|4886.5|1014
1652192400000|2022-05-10 14:20:00|4891|4889.5|4890.5|4889.5|4891|4890|4888.5|4887.5|2756
1652192410000|2022-05-10 14:20:10|4891|4889|4890|4889|4891.5|4890.5|4890|4888.5|0
1652192420000|2022-05-10 14:20:20|4889.5|4888.5|4890.5|4889|4891.5|4890.5|4889.5|4888|2099
1652192430000|2022-05-10 14:20:30|4890|4889.5|4888.5|4887|4891|4890|4888|4887|1046
1652192440000|2022-05-10 14:20:40|4888|4886.5|4889.5|4888|4890|4888.5|4888|4886.5|437
1652192450000|2022-05-10 14:20:50|4890|4888.5|4893.5|4892.5|4894|4893|4889.5|4888.5|1690
1652192460000|2022-05-10 14:21:00|4894|4893|4895|4894.5|4896|4895.5|4893.5|4892.5|3439
1652192470000|2022-05-10 14:21:10|4895.5|4895|4894.5|4893.5|4896|4895|4894|4893|1500
1652192480000|2022-05-10 14:21:20|4895|4894|4894|4893|4895.5|4894.5|4893.5|4892|640
1652192490000|2022-05-10 14:21:30|4893.5|4892.5|4891|4890|4893.5|4892.5|4890.5|4889|914
1652192500000|2022-05-10 14:21:40|4890.5|4889.5|4889.5|4888.5|4890.5|4889.5|4887.5|4887|1220
1652192510000|2022-05-10 14:21:50|4890|4888|4891|4890|4891.5|4890|4889.5|4888|342
1652192520000|2022-05-10 14:22:00|4891.5|4890.5|4889.5|4888.5|4892|4891|4889.5|4888|2544
1652192530000|2022-05-10 14:22:10|4889|4888|4887.5|4886.5|4889.5|4888|4887|4886|901
1652192540000|2022-05-10 14:22:20|4888|4887|4886.5|4885|4888|4887|4884.5|4883.5|1432
1652192550000|2022-05-10 14:22:30|4886|4885.5|4887.5|4886.5|4887.5|4887|4886|4885|146
1652192560000|2022-05-10 14:22:40|4888|4887|4887|4886|4888|4887|4887|4886|3360
1652192570000|2022-05-10 14:22:50|4887.5|4886.5|4885.5|4884.5|4888|4887.5|4885|4884|3828
1652192580000|2022-05-10 14:23:00|4886|4884|4880.5|4879.5|4886|4884|4880|4879.5|6513
1652192590000|2022-05-10 14:23:10|4880|4879|4880|4879|4881|4880.5|4879.5|4879|1377
1652192600000|2022-05-10 14:23:20|4879.5|4879.5|4880|4879|4880.5|4879.5|4879|4878.5|1678
1652192610000|2022-05-10 14:23:30|4880.5|4880|4880|4879|4880.5|4880|4877.5|4877|2330
1652192620000|2022-05-10 14:23:40|4879.5|4878.5|4879|4878|4880|4879|4878|4877|655
1652192630000|2022-05-10 14:23:50|4878.5|4877.5|4876.5|4875.5|4879|4877.5|4876.5|4875|3659
1652192640000|2022-05-10 14:24:00|4876|4875|4878.5|4877|4879.5|4878|4875.5|4875|653
1652192650000|2022-05-10 14:24:10|4878|4877.5|4879.5|4878|4880|4878.5|4878|4877.5|379
1652192660000|2022-05-10 14:24:20|4879|4878.5|4883|4881.5|4883|4881.5|4879|4878|1669
1652192670000|2022-05-10 14:24:30|4883.5|4882|4885|4884|4885|4884|4882|4881.5|1208
1652192680000|2022-05-10 14:24:40|4885.5|4885|4884|4882.5|4886.5|4885.5|4884|4882.5|2036
1652192690000|2022-05-10 14:24:50|4883.5|4883|4882.5|4881|4883.5|4883|4882|4881|1082
1652192700000|2022-05-10 14:25:00|4882|4880.5|4881|4880|4882|4881|4880.5|4879.5|1804
1652192710000|2022-05-10 14:25:10|4881.5|4879.5|4882.5|4880.5|4882.5|4881|4879.5|4878.5|583
1652192720000|2022-05-10 14:25:20|4882|4881|4883|4882.5|4884|4883|4881.5|4880.5|2543
1652192730000|2022-05-10 14:25:30|4883.5|4883|4882|4880.5|4885|4883.5|4881|4880|3755
1652192740000|2022-05-10 14:25:40|4882.5|4881|4882.5|4881|4883|4881.5|4881.5|4880|3741
1652192750000|2022-05-10 14:25:50|4882|4881.5|4883.5|4882|4883.5|4882.5|4881.5|4881|249
1652192760000|2022-05-10 14:26:00|4884|4882.5|4884.5|4883.5|4885|4883.5|4883.5|4882.5|752
1652192770000|2022-05-10 14:26:10|4884|4884|4885.5|4884.5|4885.5|4884.5|4884|4884|531
1652192780000|2022-05-10 14:26:20|4885|4885|4886.5|4885|4886.5|4885|4885|4884.5|615
1652192790000|2022-05-10 14:26:30|4886|4885.5|4884|4882.5|4886.5|4885.5|4883.5|4882|3838
1652192800000|2022-05-10 14:26:40|4884.5|4883|4884|4882.5|4884.5|4884|4881.5|4880.5|4464
1652192810000|2022-05-10 14:26:50|4883.5|4883|4885|4884|4885|4884|4883.5|4883|34
1652192820000|2022-05-10 14:27:00|4885.5|4884.5|4884.5|4883|4886.5|4886|4884|4883|3513
1652192830000|2022-05-10 14:27:10|4884|4883.5|4884|4882.5|4884|4884|4883|4882|150
1652192840000|2022-05-10 14:27:20|4883.5|4883|4885|4884|4885.5|4884.5|4883.5|4882.5|1921
1652192850000|2022-05-10 14:27:30|4884.5|4883.5|4884|4883|4885|4884.5|4883|4882.5|6236
1652192860000|2022-05-10 14:27:40|4884.5|4883.5|4881|4880|4885|4884|4879|4877.5|10169
1652192870000|2022-05-10 14:27:50|4881.5|4880.5|4882.5|4881|4883|4882|4880.5|4880|5032
1652192880000|2022-05-10 14:28:00|4882|4881.5|4885|4884|4886.5|4885.5|4880|4878.5|22293
1652192890000|2022-05-10 14:28:10|4885.5|4884.5|4887|4886|4887|4886|4885|4884|3302
1652192900000|2022-05-10 14:28:20|4886.5|4885.5|4891|4889.5|4891|4890|4886.5|4885.5|2146
1652192910000|2022-05-10 14:28:30|4890.5|4890|4889.5|4889|4891|4890.5|4888.5|4888|5814
1652192920000|2022-05-10 14:28:40|4890|4888.5|4888.5|4887|4890|4889|4888|4887|4106
1652192930000|2022-05-10 14:28:50|4889|4887.5|4888.5|4887.5|4889.5|4888.5|4887|4885.5|1392
1652192940000|2022-05-10 14:29:00|4889|4887|4889|4887.5|4889|4888|4886.5|4885|4751
1652192950000|2022-05-10 14:29:10|4888.5|4888|4890.5|4889|4890.5|4889|4887.5|4886.5|2668
1652192960000|2022-05-10 14:29:20|4891|4889.5|4896.5|4896|4897|4896|4890.5|4889.5|3079
1652192970000|2022-05-10 14:29:30|4897|4896.5|4894.5|4893|4897.5|4896.5|4894|4892.5|5304
1652192980000|2022-05-10 14:29:40|4894|4893.5|4896|4895|4897|4895.5|4894|4893|820
1652192990000|2022-05-10 14:29:50|4895.5|4894.5|4893.5|4892|4895.5|4894.5|4893|4892|2257
1652193000000|2022-05-10 14:30:00|4893|4891.5|4889.5|4888|4893.5|4892|4887.5|4886.5|3861
1652193010000|2022-05-10 14:30:10|4889|4888.5|4890|4889.5|4890.5|4889.5|4889|4888|1840
1652193020000|2022-05-10 14:30:20|4890.5|4889|4887|4886|4890.5|4889.5|4886.5|4885|6179
1652193030000|2022-05-10 14:30:30|4887.5|4885.5|4885.5|4884.5|4887.5|4885.5|4884|4882.5|2601
1652193040000|2022-05-10 14:30:40|4885|4884|4887|4886|4887|4886|4885|4884|650
1652193050000|2022-05-10 14:30:50|4886.5|4886.5|4886.5|4885.5|4887.5|4887|4886|4884.5|6303
1652193060000|2022-05-10 14:31:00|4887|4886|4887|4886.5|4889|4888|4886.5|4885.5|5967
1652193070000|2022-05-10 14:31:10|4886.5|4886|4886.5|4885.5|4886.5|4886|4885|4884|1416
1652193080000|2022-05-10 14:31:20|4887|4886|4887|4885.5|4887.5|4886|4885.5|4885|1594
1652193090000|2022-05-10 14:31:30|4886.5|4885|4882.5|4881.5|4887|4885|4882|4881|2690
1652193100000|2022-05-10 14:31:40|4883|4881|4882|4881|4883|4881|4881.5|4880.5|276
1652193110000|2022-05-10 14:31:50|4882.5|4881.5|4883.5|4882.5|4884|4883|4882|4881.5|2006
1652193120000|2022-05-10 14:32:00|4883|4883|4882.5|4882|4884|4883|4882.5|4882|728
1652193130000|2022-05-10 14:32:10|4883|4882.5|4883|4882|4883.5|4882.5|4882|4881|1288
1652193140000|2022-05-10 14:32:20|4883.5|4882.5|4883|4882.5|4883.5|4882.5|4883|4882.5|135
1652193150000|2022-05-10 14:32:30|4883.5|4883|4884.5|4883.5|4885|4883.5|4883|4882.5|1665
1652193160000|2022-05-10 14:32:40|4885|4884|4886|4885|4887|4885.5|4884.5|4884|2856
1652193170000|2022-05-10 14:32:50|4885.5|4885.5|4888.5|4887.5|4889|4887.5|4885.5|4885.5|456
1652193180000|2022-05-10 14:33:00|4889|4888|4889.5|4888.5|4890|4889|4889|4888|645
1652193190000|2022-05-10 14:33:10|4889|4888|4887|4886.5|4889|4888.5|4887|4886|2087
1652193200000|2022-05-10 14:33:20|4886|4886|4884|4883|4886|4886.5|4882|4881|6743
1652193210000|2022-05-10 14:33:30|4883.5|4882.5|4885|4884|4885|4884.5|4883.5|4882.5|582
1652193220000|2022-05-10 14:33:40|4884.5|4883.5|4883|4881.5|4884.5|4883.5|4881.5|4880.5|3238
1652193230000|2022-05-10 14:33:50|4883.5|4882|4881|4880|4884|4883|4881|4879.5|1984
1652193240000|2022-05-10 14:34:00|4881.5|4880.5|4882|4881|4883.5|4883|4880.5|4880|1416
1652193250000|2022-05-10 14:34:10|4881.5|4880.5|4884|4883|4886|4885|4881|4880|3888
1652193260000|2022-05-10 14:34:20|4883.5|4882.5|4883|4882|4883.5|4882.5|4882.5|4881.5|661
1652193270000|2022-05-10 14:34:30|4882.5|4882.5|4885.5|4884|4885.5|4884|4882|4881.5|880
1652193280000|2022-05-10 14:34:40|4885|4883.5|4885|4884|4885.5|4884.5|4884|4883|524
1652193290000|2022-05-10 14:34:50|4885.5|4884.5|4886|4885|4886|4885|4885.5|4884.5|261
1652193300000|2022-05-10 14:35:00|4886.5|4885.5|4885|4883.5|4887|4885.5|4884|4883|2483
1652193310000|2022-05-10 14:35:10|4884.5|4883|4883.5|4883|4884.5|4883|4883|4882|497
1652193320000|2022-05-10 14:35:20|4884.5|4883.5|4884|4883|4886|4885|4883.5|4883|765
1652193330000|2022-05-10 14:35:30|4883.5|4882.5|4884|4883|4884.5|4883.5|4883|4882|987
1652193340000|2022-05-10 14:35:40|4884.5|4883.5|4883|4882.5|4885|4884|4883|4882|1431
1652193350000|2022-05-10 14:35:50|4882.5|4882|4886.5|4885.5|4887|4886|4882.5|4882|422
1652193360000|2022-05-10 14:36:00|4886|4885|4886.5|4885.5|4887|4886|4885.5|4884.5|969
1652193370000|2022-05-10 14:36:10|4887|4886|4886.5|4885.5|4887|4886|4886|4884.5|34
1652193380000|2022-05-10 14:36:20|4887|4886|4887|4886|4887.5|4887|4886.5|4886|645
1652193390000|2022-05-10 14:36:30|4886.5|4885.5|4886.5|4886|4887|4886|4885.5|4885|2036
1652193400000|2022-05-10 14:36:40|4887|4886.5|4887|4886.5|4887.5|4886.5|4887|4886.5|194
1652193410000|2022-05-10 14:36:50|4887.5|4887|4887|4886|4887.5|4887|4886.5|4885.5|5159
1652193420000|2022-05-10 14:37:00|4887.5|4886.5|4887.5|4886.5|4887.5|4886.5|4886|4885.5|462
1652193430000|2022-05-10 14:37:10|4887|4886|4886|4885|4887|4886|4885.5|4885|1320
1652193440000|2022-05-10 14:37:20|4885.5|4884.5|4885.5|4884.5|4886|4885|4885|4884.5|1344
1652193450000|2022-05-10 14:37:30|4886|4885|4888|4887|4888|4887.5|4886|4885|761
1652193460000|2022-05-10 14:37:40|4887.5|4886.5|4887.5|4886.5|4888|4887|4886|4885.5|2034
1652193470000|2022-05-10 14:37:50|4887|4886|4886.5|4885.5|4887|4886|4885.5|4884.5|734
1652193480000|2022-05-10 14:38:00|4887|4886|4887.5|4886.5|4888|4887|4887|4886|616
1652193490000|2022-05-10 14:38:10|4887|4886|4882.5|4881.5|4887|4886|4882|4881|4198
1652193500000|2022-05-10 14:38:20|4881.5|4881|4882|4881.5|4882.5|4882|4881.5|4880.5|120
1652193510000|2022-05-10 14:38:30|4881.5|4881|4882|4881|4882.5|4881.5|4880.5|4880|1173
1652193520000|2022-05-10 14:38:40|4881.5|4881.5|4881.5|4881|4882|4881.5|4881.5|4881|557
1652193530000|2022-05-10 14:38:50|4882|4880.5|4880.5|4880|4882|4881|4880.5|4880|949
1652193540000|2022-05-10 14:39:00|4881.5|4880.5|4876|4875|4881.5|4880.5|4875|4873.5|6672
1652193550000|2022-05-10 14:39:10|4876.5|4875.5|4878|4877|4878|4877|4876|4875.5|162
1652193560000|2022-05-10 14:39:20|4878.5|4877.5|4879.5|4878.5|4880.5|4879.5|4878|4877|3115
1652193570000|2022-05-10 14:39:30|4879|4878|4879.5|4878.5|4879.5|4878.5|4878.5|4877.5|437
1652193580000|2022-05-10 14:39:40|4879|4878|4877|4876|4879|4878|4877|4876|954
1652193590000|2022-05-10 14:39:50|4876.5|4875.5|4875|4874|4876.5|4875.5|4875|4874|956
1652193600000|2022-05-10 14:40:00|4874.5|4874.5|4873|4872|4875|4874.5|4872.5|4871.5|775
1652193610000|2022-05-10 14:40:10|4873.5|4872.5|4871|4870|4874|4873|4870.5|4870|1982
1652193620000|2022-05-10 14:40:20|4871.5|4870.5|4872|4871|4873|4872|4871.5|4870.5|490
1652193630000|2022-05-10 14:40:30|4872.5|4871.5|4872|4870.5|4874|4873|4871.5|4870.5|3269
1652193640000|2022-05-10 14:40:40|4872.5|4871|4872.5|4871.5|4873|4871.5|4870|4869|6371
1652193650000|2022-05-10 14:40:50|4873|4872|4869|4868|4873|4872|4868.5|4867|662
1652193660000|2022-05-10 14:41:00|4868.5|4867.5|4867|4866|4868.5|4867.5|4865|4864|4311
1652193670000|2022-05-10 14:41:10|4866.5|4865.5|4867.5|4866.5|4867.5|4867|4866|4865|1962
1652193680000|2022-05-10 14:41:20|4868|4867|4868|4867|4868|4867.5|4866.5|4865.5|1364
1652193690000|2022-05-10 14:41:30|4867.5|4867.5|4865|4863.5|4868.5|4867.5|4863.5|4862.5|2063
1652193700000|2022-05-10 14:41:40|4865.5|4864|4866.5|4865.5|4867|4866|4865.5|4863.5|356
1652193710000|2022-05-10 14:41:50|4867|4866|4869.5|4869|4869.5|4869|4866.5|4865.5|452
1652193720000|2022-05-10 14:42:00|4870|4869.5|4869|4868|4871|4869.5|4869|4868|250
1652193730000|2022-05-10 14:42:10|4868.5|4867.5|4871|4869.5|4871|4870|4867.5|4867|827
1652193740000|2022-05-10 14:42:20|4870.5|4870|4866|4865.5|4870.5|4870|4865.5|4864.5|1197
1652193750000|2022-05-10 14:42:30|4867|4866|4868|4867|4868|4867|4866.5|4866|195
1652193760000|2022-05-10 14:42:40|4867.5|4866.5|4867|4866|4869|4868|4867|4866|1021
1652193770000|2022-05-10 14:42:50|4866.5|4866.5|4867.5|4866.5|4867.5|4866.5|4866|4865|409
1652193780000|2022-05-10 14:43:00|4867|4867|4867|4866|4867.5|4867|4867|4866|170
1652193790000|2022-05-10 14:43:10|4866.5|4865.5|4866|4864.5|4867|4866|4866|4864.5|1375
1652193800000|2022-05-10 14:43:20|4866.5|4865|4866.5|4866|4867|4866.5|4866|4864.5|935
1652193810000|2022-05-10 14:43:30|4867|4866.5|4871.5|4870|4871.5|4870.5|4867|4866.5|2599
1652193820000|2022-05-10 14:43:40|4871|4869|4869.5|4868.5|4871|4869|4869|4868.5|804
1652193830000|2022-05-10 14:43:50|4870|4869|4874|4873|4874.5|4873.5|4869.5|4868.5|4609
1652193840000|2022-05-10 14:44:00|4874.5|4873.5|4875.5|4874.5|4876.5|4875|4874|4873|339
1652193850000|2022-05-10 14:44:10|4876|4875|4876|4875.5|4876|4875.5|4875|4874.5|381
1652193860000|2022-05-10 14:44:20|4875.5|4875|4877|4876|4877.5|4876.5|4875.5|4875|1884
1652193870000|2022-05-10 14:44:30|4876.5|4875.5|4879|4877.5|4879|4877.5|4875.5|4874.5|1117
1652193880000|2022-05-10 14:44:40|4878.5|4878|4878|4876.5|4880|4879|4877|4876|4274
1652193890000|2022-05-10 14:44:50|4877.5|4877|4879|4878.5|4879|4878.5|4877.5|4877|0
1652193900000|2022-05-10 14:45:00|4878.5|4878|4877.5|4876.5|4879|4878|4877.5|4876.5|873
1652193910000|2022-05-10 14:45:10|4877|4876|4878.5|4877.5|4878.5|4878|4877|4876|776
1652193920000|2022-05-10 14:45:20|4878|4878|4878|4877.5|4879|4878|4877.5|4876|893
1652193930000|2022-05-10 14:45:30|4878.5|4877|4877|4876|4878.5|4877.5|4876|4875.5|2203
1652193940000|2022-05-10 14:45:40|4877.5|4875.5|4877.5|4876.5|4877.5|4876.5|4876|4875.5|2157
1652193950000|2022-05-10 14:45:50|4878|4877|4879|4878|4879|4878.5|4877.5|4876.5|490
1652193960000|2022-05-10 14:46:00|4879.5|4878.5|4879.5|4878.5|4880|4879|4879|4878|1081
1652193970000|2022-05-10 14:46:10|4880|4879|4880|4879|4880|4879.5|4879.5|4878.5|664
1652193980000|2022-05-10 14:46:20|4879.5|4878.5|4878|4877|4879.5|4879|4876.5|4875.5|2994
1652193990000|2022-05-10 14:46:30|4877.5|4876.5|4878|4876.5|4878|4877|4876.5|4876|375
1652194000000|2022-05-10 14:46:40|4877.5|4876|4877|4876|4878|4877|4876.5|4875.5|4514
1652194010000|2022-05-10 14:46:50||4876.5||4876||4876.5||4876|24
1652194020000|2022-05-10 14:47:00|4876.5|4875.5|4874|4873.5|4876.5|4876|4873.5|4872.5|22770
1652194030000|2022-05-10 14:47:10|4874.5|4873|4870|4869|4874.5|4873|4869.5|4868.5|1073
1652194040000|2022-05-10 14:47:20|4869.5|4868.5|4868.5|4867.5|4870|4869|4868.5|4867.5|808
1652194050000|2022-05-10 14:47:30|4869|4868|4870|4869.5|4871|4870|4869|4868|1393
1652194060000|2022-05-10 14:47:40|4870.5|4869|4872.5|4871.5|4873|4872|4870.5|4869|1705
1652194070000|2022-05-10 14:47:50|4872|4870.5|4870.5|4869.5|4872.5|4871.5|4869.5|4869|1692
1652194080000|2022-05-10 14:48:00|4871|4870|4870|4869|4871|4870|4869.5|4869|145
1652194090000|2022-05-10 14:48:10|4870.5|4869.5|4871|4870.5|4872|4870.5|4870|4869|1609
1652194100000|2022-05-10 14:48:20|4870.5|4870|4871|4870|4871.5|4870.5|4870.5|4869.5|407
1652194110000|2022-05-10 14:48:30|4870.5|4869.5|4869.5|4868.5|4871|4870|4869.5|4868.5|1411
1652194120000|2022-05-10 14:48:40|4869|4868|4865|4864|4869|4868|4864.5|4863.5|2388
1652194130000|2022-05-10 14:48:50|4864.5|4863.5|4865.5|4864|4866.5|4865.5|4864|4863|4251
1652194140000|2022-05-10 14:49:00|4865|4864.5|4862|4861.5|4865.5|4864.5|4862|4861.5|2110
1652194150000|2022-05-10 14:49:10|4861.5|4861|4864.5|4863|4864.5|4863|4861|4860|804
1652194160000|2022-05-10 14:49:20|4864|4863.5|4867|4865.5|4867|4866|4863.5|4863|103
1652194170000|2022-05-10 14:49:30|4866.5|4866|4867|4866|4867.5|4867|4866|4865.5|447
1652194180000|2022-05-10 14:49:40|4866.5|4865.5|4865.5|4864|4867|4865.5|4864.5|4863.5|1371
1652194190000|2022-05-10 14:49:50|4865|4864.5|4867|4866|4867.5|4866|4865|4864|3660
1652194200000|2022-05-10 14:50:00|4866.5|4865.5|4865.5|4864.5|4867|4866|4865|4864.5|3184
1652194210000|2022-05-10 14:50:10|4865|4864|4863.5|4862|4865.5|4864.5|4862|4861.5|1318
1652194220000|2022-05-10 14:50:20|4864|4862.5|4862.5|4861|4864|4863|4862|4861|605
1652194230000|2022-05-10 14:50:30|4862|4861.5|4862|4861|4863|4862.5|4861.5|4860.5|1212
1652194240000|2022-05-10 14:50:40|4861.5|4860.5|4861|4860.5|4862.5|4861.5|4861|4860.5|1048
1652194250000|2022-05-10 14:50:50|4861.5|4861|4862.5|4861.5|4862.5|4862|4861|4860|529
1652194260000|2022-05-10 14:51:00|4863|4862|4862.5|4861.5|4863.5|4862.5|4862.5|4861|367
1652194270000|2022-05-10 14:51:10|4863|4862|4862.5|4861.5|4865|4864|4861.5|4861|2083
1652194280000|2022-05-10 14:51:20|4863|4862|4864.5|4863.5|4865|4864|4863|4861.5|2541
1652194290000|2022-05-10 14:51:30|4865|4864|4865|4864|4866|4865|4864|4864|118
1652194300000|2022-05-10 14:51:40|4865.5|4864.5|4867.5|4866.5|4867.5|4866.5|4865.5|4864.5|692
1652194310000|2022-05-10 14:51:50|4867|4866|4868|4866.5|4868|4867.5|4866.5|4866|980
1652194320000|2022-05-10 14:52:00|4867.5|4867|4869|4868|4869.5|4868.5|4867|4866|1513
1652194330000|2022-05-10 14:52:10|4868.5|4867.5|4871|4869.5|4871|4870|4868|4867.5|494
1652194340000|2022-05-10 14:52:20|4870.5|4869|4868.5|4867.5|4871|4869.5|4868|4867|817
1652194350000|2022-05-10 14:52:30|4868|4868|4867|4866.5|4869.5|4868|4867|4866|2124
1652194360000|2022-05-10 14:52:40|4866.5|4866|4867|4866|4867|4866.5|4865.5|4864.5|875
1652194370000|2022-05-10 14:52:50|4866.5|4866.5|4867.5|4866|4867.5|4867|4866.5|4866|919
1652194380000|2022-05-10 14:53:00|4867|4865.5|4866.5|4866|4867|4866|4865.5|4864.5|70
1652194390000|2022-05-10 14:53:10|4867|4865.5|4867.5|4866.5|4867.5|4866.5|4867|4865.5|464
1652194400000|2022-05-10 14:53:20|4868|4867|4867|4866|4869.5|4868.5|4867|4866|2699
1652194410000|2022-05-10 14:53:30|4866.5|4865.5|4866.5|4866|4867|4866|4865|4864|1267
1652194420000|2022-05-10 14:53:40|4866|4865.5|4867.5|4866.5|4869|4868.5|4865.5|4865|17289
1652194430000|2022-05-10 14:53:50|4867|4867|4869|4867.5|4869|4868|4867|4867|171
1652194440000|2022-05-10 14:54:00|4868.5|4868|4873|4871.5|4873|4871.5|4868.5|4868|4048
1652194450000|2022-05-10 14:54:10|4872.5|4872|4873.5|4872|4873.5|4872.5|4872.5|4872|1330
1652194460000|2022-05-10 14:54:20|4874|4872.5|4873.5|4872.5|4874|4873|4872.5|4871.5|2632
1652194470000|2022-05-10 14:54:30|4874|4873|4876|4875|4876|4875|4874|4873|62
1652194480000|2022-05-10 14:54:40|4875.5|4874.5|4876|4875|4876|4875.5|4875|4874.5|1287
1652194490000|2022-05-10 14:54:50|4875.5|4874.5|4876.5|4876|4877|4876|4874.5|4873.5|1071
1652194500000|2022-05-10 14:55:00|4876|4875.5|4877|4876.5|4878|4877|4876|4875.5|1930
1652194510000|2022-05-10 14:55:10|4877.5|4877|4876|4875|4877.5|4877|4875.5|4875|1273
1652194520000|2022-05-10 14:55:20|4876.5|4875.5|4872|4871|4876.5|4875.5|4872|4871|2653
1652194530000|2022-05-10 14:55:30|4872.5|4871.5|4873|4872|4874|4873|4872.5|4871.5|1421
1652194540000|2022-05-10 14:55:40|4873.5|4872.5|4872.5|4871.5|4874.5|4873|4872|4871.5|1645
1652194550000|2022-05-10 14:55:50|4872|4871|4873.5|4872.5|4873.5|4872.5|4871|4870|1060
1652194560000|2022-05-10 14:56:00|4873|4872|4873.5|4872.5|4873.5|4872.5|4873|4872|629
1652194570000|2022-05-10 14:56:10|4874|4873|4876.5|4875.5|4877.5|4876.5|4874|4873|3448
1652194580000|2022-05-10 14:56:20|4876|4875|4874|4873|4876|4875|4872.5|4872|642
1652194590000|2022-05-10 14:56:30|4874.5|4872.5|4873.5|4872.5|4874.5|4873|4870.5|4869.5|8730
1652194600000|2022-05-10 14:56:40|4873|4872|4877.5|4876|4878|4876.5|4872.5|4871.5|1744
1652194610000|2022-05-10 14:56:50|4877|4876.5|4876|4874.5|4877|4876.5|4875|4874|370
1652194620000|2022-05-10 14:57:00|4876.5|4875|4874.5|4873.5|4877|4875.5|4873.5|4873|559
1652194630000|2022-05-10 14:57:10|4875|4874|4876.5|4875.5|4876.5|4875.5|4873.5|4872.5|2182
1652194640000|2022-05-10 14:57:20|4876|4875|4878|4877|4878|4877|4875.5|4875|2269
1652194650000|2022-05-10 14:57:30|4877.5|4876.5|4874.5|4873.5|4878|4876.5|4873|4872|2663
1652194660000|2022-05-10 14:57:40|4875|4874|4878|4877|4878|4877.5|4875|4874|514
1652194670000|2022-05-10 14:57:50|4878.5|4877.5|4878|4877|4879|4877.5|4877|4876|1989
1652194680000|2022-05-10 14:58:00|4878.5|4877.5|4878|4877|4879|4878|4878|4877|1275
1652194690000|2022-05-10 14:58:10|4878.5|4877.5|4878|4877|4878.5|4878|4877.5|4876.5|705
1652194700000|2022-05-10 14:58:20|4877.5|4877.5|4877.5|4876.5|4878.5|4877.5|4877.5|4876.5|1916
1652194710000|2022-05-10 14:58:30|4878|4877|4879.5|4879|4880|4879|4878|4877|906
1652194720000|2022-05-10 14:58:40|4879|4878.5|4880|4879|4881.5|4880|4879|4878.5|1248
1652194730000|2022-05-10 14:58:50|4879.5|4879.5|4879.5|4878.5|4880|4879.5|4878.5|4877.5|520
1652194740000|2022-05-10 14:59:00|4879|4877.5|4878|4877.5|4879.5|4878|4878|4877|987
1652194750000|2022-05-10 14:59:10|4878.5|4877|4875.5|4874.5|4878.5|4877|4875.5|4874.5|1006
1652194760000|2022-05-10 14:59:20|4876|4874|4871.5|4870.5|4876|4874.5|4871.5|4870.5|1621
1652194770000|2022-05-10 14:59:30|4871|4870|4870|4869|4871.5|4870|4868.5|4868|818
1652194780000|2022-05-10 14:59:40|4869.5|4868.5|4870|4869|4870|4869|4869.5|4868.5|279
1652194790000|2022-05-10 14:59:50|4870.5|4869.5|4870|4868.5|4871|4870.5|4869.5|4868.5|1237
1652194800000|2022-05-10 15:00:00|4869.5|4869|4871|4870|4872|4871|4868|4866.5|3327
1652194810000|2022-05-10 15:00:10|4870.5|4870.5|4868|4867.5|4871|4870.5|4868|4867.5|612
1652194820000|2022-05-10 15:00:20|4867.5|4867|4869.5|4868.5|4870|4869|4867|4866|339
1652194830000|2022-05-10 15:00:30|4869|4868|4871|4870|4871|4870|4868.5|4868|600
1652194840000|2022-05-10 15:00:40|4870.5|4869.5|4870.5|4869.5|4871|4870.5|4869.5|4869|1003
1652194850000|2022-05-10 15:00:50|4871|4870|4870|4869|4871.5|4870|4869.5|4868.5|607
1652194860000|2022-05-10 15:01:00|4870.5|4869.5|4871.5|4870.5|4872|4871.5|4870.5|4869.5|558
1652194870000|2022-05-10 15:01:10|4872|4871|4872|4871|4872.5|4871.5|4871|4869.5|1452
1652194880000|2022-05-10 15:01:20|4871.5|4871.5|4870|4869|4872|4871.5|4869.5|4868.5|1133
1652194890000|2022-05-10 15:01:30|4870.5|4869.5|4871|4869.5|4873|4872|4870.5|4869.5|2306
1652194900000|2022-05-10 15:01:40|4871.5|4870|4870|4868.5|4872|4871|4869.5|4868.5|830
1652194910000|2022-05-10 15:01:50|4869.5|4868|4867.5|4866.5|4869.5|4868.5|4867|4866|1218
1652194920000|2022-05-10 15:02:00|4868|4867|4869|4868|4869.5|4868.5|4868|4866.5|760
1652194930000|2022-05-10 15:02:10|4868.5|4868.5|4869|4868.5|4869.5|4869|4868.5|4868|1784
1652194940000|2022-05-10 15:02:20|4869.5|4869|4873.5|4872|4875|4873.5|4869.5|4869|4640
1652194950000|2022-05-10 15:02:30|4873|4872.5|4873|4872|4873.5|4873|4873|4871.5|888
1652194960000|2022-05-10 15:02:40|4873.5|4872.5|4874|4873|4874|4873|4872.5|4871.5|1874
1652194970000|2022-05-10 15:02:50|4873.5|4873.5|4874|4873|4874|4873.5|4873.5|4873|476
1652194980000|2022-05-10 15:03:00|4874.5|4873.5|4874.5|4873.5|4874.5|4874|4874|4873.5|1269
1652194990000|2022-05-10 15:03:10|4875|4874|4875|4874.5|4875|4874.5|4875|4873.5|747
1652195000000|2022-05-10 15:03:20|4874.5|4874|4873.5|4872.5|4875|4874|4873|4872|1028
1652195010000|2022-05-10 15:03:30|4873|4872|4873.5|4872|4874.5|4873.5|4872.5|4871.5|614
1652195020000|2022-05-10 15:03:40|4873|4872.5|4870.5|4869.5|4873.5|4872.5|4870.5|4869.5|2462
1652195030000|2022-05-10 15:03:50|4871|4869|4866.5|4865|4871|4869|4865.5|4865|2129
1652195040000|2022-05-10 15:04:00|4866|4865.5|4864.5|4863.5|4866|4865.5|4862.5|4862|3357
1652195050000|2022-05-10 15:04:10|4863.5|4863|4864.5|4864|4866.5|4865.5|4863.5|4863|1439
1652195060000|2022-05-10 15:04:20|4864|4863.5|4865.5|4864|4866|4865|4864|4863.5|917
1652195070000|2022-05-10 15:04:30|4865|4864.5|4863|4862|4865|4864.5|4862.5|4862|2938
1652195080000|2022-05-10 15:04:40|4862.5|4861.5|4863|4862.5|4864|4863|4862|4860.5|2846
1652195090000|2022-05-10 15:04:50|4863.5|4862|4868.5|4867.5|4869|4867.5|4863.5|4861.5|1358
1652195100000|2022-05-10 15:05:00|4869|4868|4869|4868|4871|4869.5|4868.5|4867.5|346
1652195110000|2022-05-10 15:05:10|4869.5|4867.5|4868.5|4867|4869.5|4868.5|4868|4866.5|360
1652195120000|2022-05-10 15:05:20|4868|4866.5|4867|4866|4868.5|4867|4865.5|4864.5|2638
1652195130000|2022-05-10 15:05:30|4866.5|4866.5|4862.5|4861|4867|4866.5|4861.5|4860.5|4485
1652195140000|2022-05-10 15:05:40|4862|4860|4862|4861|4864|4863|4860|4859|14191
1652195150000|2022-05-10 15:05:50|4862.5|4861.5|4861|4860|4862.5|4861.5|4861|4860|3325
1652195160000|2022-05-10 15:06:00|4860.5|4860.5|4858|4857.5|4861|4860.5|4857.5|4857|5417
1652195170000|2022-05-10 15:06:10|4857.5|4857|4857|4856|4858|4857|4855.5|4854|3297
1652195180000|2022-05-10 15:06:20|4856.5|4855.5|4861|4860|4862|4861|4856.5|4855.5|1384
1652195190000|2022-05-10 15:06:30|4861.5|4860.5|4858|4857|4862|4861|4857.5|4857|1651
1652195200000|2022-05-10 15:06:40|4857.5|4856|4858.5|4857|4859.5|4858.5|4856|4855.5|5585
1652195210000|2022-05-10 15:06:50|4858|4857.5|4855|4854|4859|4857.5|4854.5|4853|4850
1652195220000|2022-05-10 15:07:00|4855.5|4854.5|4856|4855|4856.5|4855.5|4854|4853.5|2712
1652195230000|2022-05-10 15:07:10|4856.5|4854.5|4855|4853.5|4857|4856|4854.5|4853.5|2042
1652195240000|2022-05-10 15:07:20|4854.5|4854|4854|4852.5|4855.5|4854.5|4851|4850.5|4647
1652195250000|2022-05-10 15:07:30|4853.5|4852|4853.5|4852.5|4854.5|4853|4852.5|4852|1916
1652195260000|2022-05-10 15:07:40|4854|4853|4853.5|4852.5|4856|4855|4853|4852.5|4114
1652195270000|2022-05-10 15:07:50|4853|4852|4852.5|4851|4853.5|4852.5|4851.5|4850.5|207
1652195280000|2022-05-10 15:08:00|4852|4851.5|4856|4855|4856.5|4855.5|4852|4851|2777
1652195290000|2022-05-10 15:08:10|4856.5|4855.5|4853|4851.5|4857|4855.5|4853|4851.5|2880
1652195300000|2022-05-10 15:08:20|4853.5|4852|4852|4851|4854|4853|4852|4850.5|1000
1652195310000|2022-05-10 15:08:30|4851.5|4850.5|4851.5|4850.5|4852|4851|4850.5|4850|1094
1652195320000|2022-05-10 15:08:40|4852|4851|4852.5|4852|4852.5|4852|4851.5|4851|491
1652195330000|2022-05-10 15:08:50|4852|4851.5|4848.5|4847.5|4852.5|4851.5|4848|4847|4740
1652195340000|2022-05-10 15:09:00|4848|4847|4846|4845|4849|4848|4846|4845|4823
1652195350000|2022-05-10 15:09:10|4846.5|4846|4847.5|4846.5|4850.5|4849.5|4846|4845|5905
1652195360000|2022-05-10 15:09:20|4848|4847|4850.5|4849|4850.5|4849.5|4847|4846|1880
1652195370000|2022-05-10 15:09:30|4850|4849.5|4848|4847|4850.5|4849.5|4848|4847|1877
1652195380000|2022-05-10 15:09:40|4848.5|4847.5|4847.5|4846|4848.5|4847.5|4847|4846|677
1652195390000|2022-05-10 15:09:50|4847|4846.5|4848|4847|4848.5|4847.5|4847|4846|1211
1652195400000|2022-05-10 15:10:00|4847.5|4846.5|4845.5|4844|4848.5|4847|4845|4844|2126
1652195410000|2022-05-10 15:10:10|4846|4844.5|4844|4842.5|4846.5|4845.5|4843|4842|2275
1652195420000|2022-05-10 15:10:20|4844.5|4843|4845.5|4844.5|4846|4845|4843.5|4842.5|1124
1652195430000|2022-05-10 15:10:30|4846|4845|4844.5|4843.5|4847.5|4846.5|4843.5|4842.5|4066
1652195440000|2022-05-10 15:10:40|4845|4843|4843|4842|4845|4843.5|4843|4842|519
1652195450000|2022-05-10 15:10:50|4842.5|4841.5|4849|4848.5|4850.5|4849.5|4842|4841|4232
1652195460000|2022-05-10 15:11:00|4848.5|4848|4849.5|4848.5|4850|4849|4847.5|4846.5|957
1652195470000|2022-05-10 15:11:10|4850|4849.5|4851.5|4850.5|4852|4851|4849.5|4848.5|2088
1652195480000|2022-05-10 15:11:20|4852|4850|4850.5|4849.5|4853.5|4852|4850|4849|2716
1652195490000|2022-05-10 15:11:30|4850|4849|4849.5|4848.5|4850.5|4850|4848.5|4848|671
1652195500000|2022-05-10 15:11:40|4849|4848|4848|4847|4850|4849|4848|4846.5|1116
1652195510000|2022-05-10 15:11:50|4848.5|4847.5|4846.5|4846|4848.5|4848|4846.5|4846|1791
1652195520000|2022-05-10 15:12:00|4847|4846.5|4847.5|4847|4848.5|4848|4847|4846|835
1652195530000|2022-05-10 15:12:10|4848|4847.5|4846|4845|4848.5|4848|4846|4844.5|1931
1652195540000|2022-05-10 15:12:20|4845.5|4844.5|4842|4841|4845.5|4845|4842|4841|2234
1652195550000|2022-05-10 15:12:30|4841.5|4840.5|4842.5|4841|4844.5|4843|4841|4840|1587
1652195560000|2022-05-10 15:12:40|4842|4841.5|4846|4845|4846.5|4845.5|4842|4841|3024
1652195570000|2022-05-10 15:12:50|4846.5|4844.5|4848|4847|4848|4847|4844.5|4843.5|1547
1652195580000|2022-05-10 15:13:00|4847.5|4846.5|4845.5|4844|4847.5|4846.5|4844.5|4843|1118
1652195590000|2022-05-10 15:13:10|4845|4844.5|4846.5|4845.5|4848|4847|4845|4844.5|4423
1652195600000|2022-05-10 15:13:20|4847|4846|4844.5|4843|4847|4846|4842.5|4841.5|1625
1652195610000|2022-05-10 15:13:30|4844|4843.5|4842|4841|4844.5|4843.5|4842|4840.5|3113
1652195620000|2022-05-10 15:13:40|4842.5|4840.5|4842.5|4841.5|4842.5|4842|4841.5|4840.5|906
1652195630000|2022-05-10 15:13:50|4842|4841|4842|4840.5|4842.5|4842|4841.5|4840.5|576
1652195640000|2022-05-10 15:14:00|4841.5|4840|4841.5|4840.5|4842|4841|4839.5|4838.5|2734
1652195650000|2022-05-10 15:14:10|4841|4840|4840|4839|4841|4840|4839|4838|2090
1652195660000|2022-05-10 15:14:20|4839.5|4838.5|4839|4838|4840|4838.5|4837.5|4836|1884
1652195670000|2022-05-10 15:14:30|4838.5|4838.5|4835|4834|4839|4838.5|4834.5|4833|8148
1652195680000|2022-05-10 15:14:40|4834.5|4833.5|4832.5|4831.5|4834.5|4833.5|4830.5|4829|4155
1652195690000|2022-05-10 15:14:50|4833|4831|4829.5|4828.5|4833|4832|4829|4827.5|1905
1652195700000|2022-05-10 15:15:00|4829|4827.5|4832.5|4831|4832.5|4831|4829|4827.5|199
1652195710000|2022-05-10 15:15:10|4831.5|4830.5|4831|4830|4831.5|4830.5|4830.5|4829|465
1652195720000|2022-05-10 15:15:20|4830|4829.5|4831.5|4830|4831.5|4830|4830|4828.5|12
1652195730000|2022-05-10 15:15:30|4832|4830.5|4829|4827.5|4832.5|4830.5|4828|4827|277
1652195740000|2022-05-10 15:15:40|4830|4828.5|4828|4826|4830.5|4828.5|4828|4826|574
1652195750000|2022-05-10 15:15:50|4828.5|4827|4827.5|4826|4828.5|4827|4824|4822.5|604
1652195760000|2022-05-10 15:16:00|4826|4824|4828|4826.5|4829.5|4827.5|4826|4824|498
1652195770000|2022-05-10 15:16:10|4828.5|4827|4832.5|4831|4833|4831.5|4828.5|4827|856
1652195780000|2022-05-10 15:16:20|4833|4830.5|4826.5|4824.5|4833|4831.5|4826.5|4824.5|513
1652195790000|2022-05-10 15:16:30|4827|4825|4828.5|4826.5|4829|4827|4827|4825|196
1652195800000|2022-05-10 15:16:40|4827.5|4826|4827.5|4826|4827.5|4826.5|4827|4825|408
1652195810000|2022-05-10 15:16:50|4827|4825.5|4831.5|4830|4831.5|4830|4827|4825.5|114
1652195820000|2022-05-10 15:17:00|4832.5|4829.5|4834|4832.5|4834|4832.5|4832|4829.5|448
1652195830000|2022-05-10 15:17:10|4834.5|4832|4832|4830|4834.5|4833|4831.5|4829.5|406
1652195840000|2022-05-10 15:17:20|4831.5|4830.5|4833|4831.5|4833.5|4832|4831|4829.5|312
1652195850000|2022-05-10 15:17:30|4831.5|4830|4829.5|4828|4832.5|4831|4829|4827.5|886
1652195860000|2022-05-10 15:17:40|4829|4827|4828.5|4826.5|4829|4827|4827.5|4825.5|283
1652195870000|2022-05-10 15:17:50|4829|4827|4827.5|4826|4829|4827.5|4825.5|4824|205
1652195880000|2022-05-10 15:18:00|4826.5|4824.5|4831.5|4830|4831.5|4830|4826.5|4824.5|369
1652195890000|2022-05-10 15:18:10|4831|4829.5|4831.5|4830|4831.5|4830|4831|4829.5|0
1652195900000|2022-05-10 15:18:20|4832|4830.5|4834|4832.5|4834.5|4832.5|4831.5|4830|292
1652195910000|2022-05-10 15:18:30|4833.5|4832|4833|4831.5|4833.5|4832|4832.5|4831|601
1652195920000|2022-05-10 15:18:40|4832.5|4831|4833|4831.5|4833|4832|4832.5|4831|140
1652195930000|2022-05-10 15:18:50|4834|4833|4835|4833.5|4835.5|4834|4834|4832.5|101
1652195940000|2022-05-10 15:19:00|4835.5|4834|4834.5|4833|4835.5|4834|4834.5|4832.5|322
1652195950000|2022-05-10 15:19:10|4835.5|4834|4835.5|4833.5|4836|4834.5|4835|4833.5|304
1652195960000|2022-05-10 15:19:20|4835|4834.5|4835.5|4834|4836|4834.5|4834.5|4832.5|532
1652195970000|2022-05-10 15:19:30|4836|4834.5|4839|4837.5|4839|4837.5|4836|4834.5|430
1652195980000|2022-05-10 15:19:40|4839.5|4837|4840.5|4839|4841|4839.5|4838.5|4837|159
1652195990000|2022-05-10 15:19:50|4840|4838.5|4842|4841|4842.5|4841|4840|4838.5|104
1652196000000|2022-05-10 15:20:00|4842.5|4841.5|4846|4844|4846|4844.5|4842.5|4841.5|415
1652196010000|2022-05-10 15:20:10|4845.5|4843.5|4847.5|4845.5|4847.5|4845.5|4845.5|4843.5|368
1652196020000|2022-05-10 15:20:20|4847|4846|4846|4844.5|4849|4847.5|4846|4844.5|292
1652196030000|2022-05-10 15:20:30|4846.5|4845|4845.5|4844|4846.5|4845|4844.5|4843|81
1652196040000|2022-05-10 15:20:40|4845|4844.5|4847|4845|4847|4845|4845|4844.5|148
1652196050000|2022-05-10 15:20:50|4846|4844.5|4847.5|4846|4847.5|4846|4846|4844.5|138
1652196060000|2022-05-10 15:21:00|4847|4845.5|4847|4845|4848.5|4847|4846|4844.5|435
1652196070000|2022-05-10 15:21:10|4845.5|4844|4843.5|4842|4845.5|4844|4843|4841.5|50
1652196080000|2022-05-10 15:21:20|4843|4843.5|4844.5|4843|4845.5|4843.5|4843|4843|518
1652196090000|2022-05-10 15:21:30|4845|4843.5|4843|4842|4845|4843.5|4843|4841.5|181
1652196100000|2022-05-10 15:21:40|4845|4843.5|4844|4842|4845|4843.5|4843.5|4841.5|883
1652196110000|2022-05-10 15:21:50|4843.5|4841.5|4843|4841.5|4844|4842.5|4842.5|4841|34
1652196120000|2022-05-10 15:22:00|4843.5|4842|4846|4844|4846|4844.5|4843.5|4842|210
1652196130000|2022-05-10 15:22:10|4847|4845|4845.5|4843.5|4847.5|4846|4845.5|4843.5|457
1652196140000|2022-05-10 15:22:20|4845|4843|4848.5|4846.5|4848.5|4846.5|4845|4843|64
1652196150000|2022-05-10 15:22:30|4848|4847|4848|4846.5|4849|4847|4847|4845|302
1652196160000|2022-05-10 15:22:40|4848.5|4847|4847|4845|4848.5|4847|4847|4845|491
1652196170000|2022-05-10 15:22:50|4845|4844|4846.5|4845|4846.5|4845|4845|4843|529
1652196180000|2022-05-10 15:23:00|4845|4843.5|4844|4842.5|4846.5|4845|4844|4842.5|693
1652196190000|2022-05-10 15:23:10|4843.5|4842|4843.5|4842|4844|4842.5|4843|4841.5|465
1652196200000|2022-05-10 15:23:20|4843|4841.5|4842|4840.5|4843.5|4842|4841.5|4840.5|772
1652196210000|2022-05-10 15:23:30|4842.5|4841|4838.5|4837|4842.5|4841|4838|4836.5|345
1652196220000|2022-05-10 15:23:40|4838|4836.5|4840|4838.5|4840.5|4838.5|4838|4836.5|95
1652196230000|2022-05-10 15:23:50|4839.5|4838|4842.5|4840.5|4842.5|4840.5|4839.5|4838|150
1652196240000|2022-05-10 15:24:00|4843.5|4841|4841.5|4840|4843.5|4841.5|4840.5|4839.5|266
1652196250000|2022-05-10 15:24:10|4841|4839.5|4838|4836.5|4841.5|4840|4837.5|4836|157
1652196260000|2022-05-10 15:24:20|4838.5|4837|4837.5|4835.5|4838.5|4837|4837|4835|256
1652196270000|2022-05-10 15:24:30|4837|4835|4836|4834|4837|4835|4836|4834|615
1652196280000|2022-05-10 15:24:40|4835.5|4833.5|4834.5|4833|4835.5|4834|4834|4832|1215
1652196290000|2022-05-10 15:24:50|4835|4833.5|4835.5|4834.5|4836|4835|4834.5|4833|322
1652196300000|2022-05-10 15:25:00|4834.5|4832.5|4833|4831.5|4835|4833|4833|4831.5|475
1652196310000|2022-05-10 15:25:10|4833.5|4832|4832.5|4830.5|4833.5|4832|4831.5|4830|587
1652196320000|2022-05-10 15:25:20|4832|4830|4831.5|4830|4834|4832|4831.5|4830|89
1652196330000|2022-05-10 15:25:30|4833|4831|4831|4829.5|4833.5|4832|4831|4829.5|154
1652196340000|2022-05-10 15:25:40|4831.5|4830|4830|4828.5|4831.5|4830|4830|4828.5|171
1652196350000|2022-05-10 15:25:50|4830.5|4829|4829|4827.5|4830.5|4829|4829|4827.5|556
1652196360000|2022-05-10 15:26:00|4829.5|4828|4831|4829|4831.5|4829.5|4829.5|4828|419
1652196370000|2022-05-10 15:26:10|4830.5|4829.5|4828|4826.5|4831|4829.5|4828|4826.5|274
1652196380000|2022-05-10 15:26:20|4828.5|4827|4825|4823|4828.5|4827|4825|4823|787
1652196390000|2022-05-10 15:26:30|4824|4822.5|4821|4819|4825|4823|4821|4819|396
1652196400000|2022-05-10 15:26:40|4820|4818.5|4820|4818|4821|4819|4819|4816.5|1136
1652196410000|2022-05-10 15:26:50|4819.5|4817.5|4822.5|4821|4822.5|4821|4818|4816|602
1652196420000|2022-05-10 15:27:00|4823|4821.5|4829.5|4827.5|4829.5|4827.5|4823|4821.5|242
1652196430000|2022-05-10 15:27:10|4829|4827|4833.5|4831.5|4833.5|4831.5|4829|4827|567
1652196440000|2022-05-10 15:27:20|4832.5|4831|4837|4835.5|4837.5|4836|4832.5|4831|870
1652196450000|2022-05-10 15:27:30|4836|4834.5|4834|4832|4836|4834.5|4834|4832|381
1652196460000|2022-05-10 15:27:40|4832.5|4831.5|4832.5|4831.5|4833.5|4831.5|4832.5|4831|64
1652196470000|2022-05-10 15:27:50|4833|4830.5|4834.5|4833|4835|4833.5|4833|4830.5|216
1652196480000|2022-05-10 15:28:00|4835.5|4834|4832|4830|4835.5|4834|4832|4830|384
1652196490000|2022-05-10 15:28:10|4831.5|4829.5|4829.5|4828|4831.5|4829.5|4829|4827|486
1652196500000|2022-05-10 15:28:20|4827|4825|4827.5|4826|4827.5|4826|4825|4823.5|374
1652196510000|2022-05-10 15:28:30|4826|4824|4825.5|4823.5|4826|4824|4825|4823|457
1652196520000|2022-05-10 15:28:40|4823|4821|4822|4820|4823.5|4822|4822|4820|725
1652196530000|2022-05-10 15:28:50|4820.5|4818.5|4819.5|4817.5|4821.5|4819.5|4819|4817.5|357
1652196540000|2022-05-10 15:29:00|4818.5|4816.5|4821|4819.5|4822.5|4820.5|4817.5|4816|876
1652196550000|2022-05-10 15:29:10|4820|4819|4818|4816.5|4820|4819|4817|4815.5|383
1652196560000|2022-05-10 15:29:20|4817|4814.5|4820|4818.5|4820.5|4818.5|4817|4814.5|1786
1652196570000|2022-05-10 15:29:30|4823|4820.5|4825|4823|4826.5|4824|4823|4820.5|592
1652196580000|2022-05-10 15:29:40|4823.5|4821|4826|4822.5|4826.5|4823.5|4823|4821|577
1652196590000|2022-05-10 15:29:50|4825|4822|4825.5|4823.5|4825.5|4823.5|4824.5|4822|1230
1652252400000|2022-05-11 07:00:00|4848.5|4839.5|4847.5|4844|4849.5|4844|4847.5|4839.5|56325
1652252410000|2022-05-11 07:00:10|4848|4844.5|4847.5|4845|4848.5|4846.5|4844|4843|3682
1652252420000|2022-05-11 07:00:20|4848|4845.5|4865|4862|4865.5|4862|4848|4845.5|1384
1652252430000|2022-05-11 07:00:30|4865.5|4863|4881|4879|4884.5|4879|4865.5|4863|6609
1652252440000|2022-05-11 07:00:40|4882.5|4879.5|4895.5|4893|4898.5|4896|4882.5|4879.5|7770
1652252450000|2022-05-11 07:00:50|4896|4893.5|4901.5|4898|4907|4902.5|4896|4893.5|9697
1652252460000|2022-05-11 07:01:00|4901|4899|4890.5|4887.5|4904.5|4899|4890.5|4887|3693
1652252470000|2022-05-11 07:01:10|4890|4888|4880.5|4877.5|4890.5|4889.5|4880.5|4877|2330
1652252480000|2022-05-11 07:01:20|4881.5|4878|4881|4878|4882.5|4880|4880|4877.5|468
1652252490000|2022-05-11 07:01:30|4880.5|4877.5|4872|4870|4880.5|4877.5|4869.5|4863|1592
1652252500000|2022-05-11 07:01:40|4871.5|4869.5|4865.5|4861.5|4871.5|4869.5|4865|4861.5|1246
1652252510000|2022-05-11 07:01:50||4862||4863||4863||4862|0
1652252520000|2022-05-11 07:02:00|4866|4863.5|4874.5|4870|4875.5|4871.5|4866|4863.5|2748
1652252530000|2022-05-11 07:02:10|4875.5|4870.5|4875.5|4871.5|4876|4872|4875.5|4870.5|0
1652252560000|2022-05-11 07:02:40|4875|4872|4875|4872|4875.5|4872|4875|4871|0
1652252570000|2022-05-11 07:02:50|4876.5|4872.5|4883.5|4880|4885|4880|4876.5|4872.5|287
1652252580000|2022-05-11 07:03:00|4884|4880.5|4890.5|4887|4890.5|4887|4882.5|4879.5|660
1652252590000|2022-05-11 07:03:10|4891.5|4887.5|4889|4887|4893|4889.5|4886.5|4883.5|3171
1652252600000|2022-05-11 07:03:20|4888.5|4886.5|4882.5|4879.5|4889|4887|4880.5|4878|1974
1652252610000|2022-05-11 07:03:30|4883|4880|4881|4879|4883.5|4880|4879.5|4878.5|831
1652252620000|2022-05-11 07:03:40|4880.5|4878.5|4882.5|4880|4883.5|4880|4877|4873.5|873
1652252630000|2022-05-11 07:03:50|4884|4880.5|4890.5|4888|4891|4888|4884|4880.5|198
1652252640000|2022-05-11 07:04:00|4890|4887.5|4889.5|4887.5|4890.5|4888|4888.5|4884.5|2113
1652252650000|2022-05-11 07:04:10|4890.5|4888|4891.5|4889|4895|4891|4890.5|4887.5|267
1652252660000|2022-05-11 07:04:20|4891|4888.5|4884.5|4883|4891|4888.5|4882.5|4880.5|2756
1652252670000|2022-05-11 07:04:30|4883.5|4882|4883.5|4882|4884.5|4882.5|4883.5|4882|238
1652252680000|2022-05-11 07:04:40|4884.5|4882.5|4881|4879|4886|4883.5|4880|4879|2329
1652252690000|2022-05-11 07:04:50|4880.5|4878.5|4880|4877|4880.5|4878.5|4879|4876.5|376
1652252700000|2022-05-11 07:05:00|4880.5|4876.5|4878|4875|4880.5|4876.5|4877|4873.5|384
1652252710000|2022-05-11 07:05:10|4879|4876|4877|4875|4880.5|4877|4877|4874.5|180
1652252720000|2022-05-11 07:05:20|4877.5|4874.5|4880|4876.5|4880|4876.5|4875|4873.5|540
1652252730000|2022-05-11 07:05:30|4878.5|4876|4872.5|4869.5|4878.5|4876|4871|4868|1183
1652252740000|2022-05-11 07:05:40|4873|4870.5|4878.5|4875.5|4878.5|4875.5|4873|4870.5|1411
1652252750000|2022-05-11 07:05:50|4877|4875|4875|4872.5|4877|4875|4874.5|4872.5|331
1652252760000|2022-05-11 07:06:00|4874.5|4872|4872|4869.5|4874.5|4872.5|4869.5|4867.5|1525
1652252770000|2022-05-11 07:06:10|4873|4870|4872|4870|4873|4870|4872|4870|0
1652252780000|2022-05-11 07:06:20|4871.5|4870.5|4873.5|4871.5|4875|4872|4871.5|4870.5|664
1652252790000|2022-05-11 07:06:30|4873|4871|4872.5|4870|4874.5|4871.5|4871.5|4869.5|187
1652252800000|2022-05-11 07:06:40|4872|4869.5|4872|4869.5|4872|4870.5|4872|4869.5|0
1652252810000|2022-05-11 07:06:50|4871.5|4870.5|4875|4873|4875.5|4873|4871.5|4869.5|347
1652252820000|2022-05-11 07:07:00|4874.5|4872.5|4874|4872.5|4874.5|4872.5|4873.5|4871|260
1652252830000|2022-05-11 07:07:10|4874.5|4873|4875|4872|4875.5|4875|4874.5|4872|244
1652252840000|2022-05-11 07:07:20|4873|4872.5|4878|4875.5|4878|4875.5|4873|4871.5|600
1652252850000|2022-05-11 07:07:30|4878.5|4876|4880.5|4878|4882|4879.5|4878.5|4876|217
1652252860000|2022-05-11 07:07:40|4881|4878.5|4877|4875.5|4881.5|4879.5|4876.5|4874.5|1497
1652252870000|2022-05-11 07:07:50|4878|4874.5|4878|4876|4878.5|4876|4874.5|4872|1193
1652252880000|2022-05-11 07:08:00|4878.5|4876.5|4876.5|4874|4879.5|4877|4875.5|4873.5|361
1652252890000|2022-05-11 07:08:10|4876|4873.5|4874.5|4872|4876.5|4873.5|4874.5|4872|149
1652252900000|2022-05-11 07:08:20|4874|4871|4873|4870.5|4874|4871|4872.5|4869.5|7
1652252910000|2022-05-11 07:08:30|4873.5|4870|4873|4870.5|4873.5|4870.5|4872.5|4870|0
1652252920000|2022-05-11 07:08:40|4876|4873|4874|4871.5|4876|4873|4873.5|4870.5|67
1652252930000|2022-05-11 07:08:50|4871.5|4869.5|4871|4868.5|4872.5|4869.5|4871|4868.5|346
1652252940000|2022-05-11 07:09:00|4870.5|4869|4869|4866|4872.5|4869.5|4868.5|4866|214
1652252950000|2022-05-11 07:09:10|4869.5|4866.5|4868.5|4866|4869.5|4866.5|4866|4863|288
1652252960000|2022-05-11 07:09:20|4868|4865|4871.5|4868.5|4871.5|4869|4868|4865|3
1652252970000|2022-05-11 07:09:30|4869.5|4866|4869.5|4866.5|4869.5|4866.5|4869|4866|140
1652252980000|2022-05-11 07:09:40|4868.5|4866|4867.5|4865|4869|4866|4867|4864.5|199
1652252990000|2022-05-11 07:09:50|4866.5|4863.5|4866.5|4863.5|4866.5|4864.5|4866|4863|227
1652253000000|2022-05-11 07:10:00|4864.5|4862.5|4870|4867|4871|4869|4864|4862|664
1652253010000|2022-05-11 07:10:10|4869|4866|4867|4864|4869|4866|4867|4864|169
1652253020000|2022-05-11 07:10:20|4866.5|4863.5|4862|4859.5|4866.5|4863.5|4862|4859.5|697
1652253030000|2022-05-11 07:10:30|4863|4860.5|4864|4861.5|4864|4862|4863|4860|113
1652253040000|2022-05-11 07:10:40|4864.5|4862.5|4869.5|4867.5|4870.5|4868|4864.5|4862.5|113
1652253050000|2022-05-11 07:10:50|4870|4868|4873.5|4871|4873.5|4871|4870|4868|112
1652253060000|2022-05-11 07:11:00|4873|4870.5|4875|4872|4875.5|4873|4873|4870.5|195
1652253070000|2022-05-11 07:11:10|4875.5|4872.5|4875.5|4873|4876.5|4874|4874.5|4871.5|19
1652253080000|2022-05-11 07:11:20|4876.5|4874|4874|4872|4876.5|4874|4873.5|4871|546
1652253090000|2022-05-11 07:11:30|4874.5|4872.5|4874.5|4872|4875|4872.5|4873|4870.5|0
1652253100000|2022-05-11 07:11:40|4875|4872.5|4875.5|4873|4876|4873.5|4874|4871|104
1652253110000|2022-05-11 07:11:50|4876|4874|4874|4872|4876.5|4874|4874|4872|97
1652253120000|2022-05-11 07:12:00|4875|4872.5|4871.5|4869|4875|4872.5|4871.5|4869|294
1652253130000|2022-05-11 07:12:10|4872|4870|4871.5|4869|4872|4870|4870.5|4868|65
1652253140000|2022-05-11 07:12:20|4870.5|4868|4872|4869.5|4872.5|4869.5|4870.5|4868|423
1652253150000|2022-05-11 07:12:30|4871.5|4869|4863.5|4861|4871.5|4869|4863.5|4861|1168
1652253160000|2022-05-11 07:12:40|4864|4861.5|4862|4859.5|4864|4861.5|4861.5|4859.5|132
1652253170000|2022-05-11 07:12:50|4861.5|4859|4859.5|4857.5|4862|4859.5|4859.5|4857.5|639
1652253180000|2022-05-11 07:13:00|4860|4855.5|4853|4851|4860|4855.5|4852.5|4850.5|932
1652253190000|2022-05-11 07:13:10|4852.5|4850.5|4852.5|4850|4854.5|4852.5|4852.5|4850|549
1652253200000|2022-05-11 07:13:20|4852|4850.5|4850.5|4848|4853|4850.5|4850.5|4847.5|173
1652253210000|2022-05-11 07:13:30|4850|4847.5|4849|4847|4850|4848|4849|4846.5|276
1652253220000|2022-05-11 07:13:40|4848.5|4846.5|4851|4848.5|4851|4848.5|4846.5|4844|598
1652253230000|2022-05-11 07:13:50|4852.5|4850|4850|4847.5|4852.5|4850|4848.5|4846|308
1652253240000|2022-05-11 07:14:00|4850.5|4848.5|4848|4845|4852|4850|4846.5|4844|789
1652253250000|2022-05-11 07:14:10|4848.5|4845.5|4847|4845.5|4848.5|4846|4847|4844.5|161
1652253260000|2022-05-11 07:14:20|4847.5|4845|4850|4847|4850|4847|4847.5|4845|321
1652253270000|2022-05-11 07:14:30|4851|4849|4851|4848.5|4851|4849|4849|4846|291
1652253280000|2022-05-11 07:14:40|4854|4849|4853.5|4851|4854|4851.5|4851.5|4848.5|278
1652253290000|2022-05-11 07:14:50|4855|4852.5|4851.5|4849|4855.5|4852.5|4851.5|4849|749
1652253300000|2022-05-11 07:15:00|4852|4849.5|4850.5|4848|4852|4849.5|4849.5|4847.5|513
1652253310000|2022-05-11 07:15:10|4851|4848.5|4852|4849.5|4852.5|4850|4850.5|4848|166
1652253320000|2022-05-11 07:15:20|4851|4849|4851.5|4848.5|4853|4850.5|4849.5|4846.5|394
1652253330000|2022-05-11 07:15:30|4851|4849|4851.5|4848.5|4851.5|4849|4849.5|4847|498
1652253340000|2022-05-11 07:15:40|4851|4848|4851|4848.5|4852|4849|4850|4847.5|409
1652253350000|2022-05-11 07:15:50|4849.5|4847.5|4851.5|4850|4852|4850|4849.5|4847.5|300
1652253360000|2022-05-11 07:16:00|4852.5|4850.5|4852.5|4850.5|4852.5|4850.5|4851.5|4848.5|213
1652253370000|2022-05-11 07:16:10|4852|4850|4852|4850|4852.5|4850.5|4852|4850|10
1652253380000|2022-05-11 07:16:20|4851.5|4849.5|4850.5|4847.5|4852|4849.5|4850.5|4847.5|150
1652253390000|2022-05-11 07:16:30|4851|4848|4851|4849|4851|4849|4850.5|4848|0
1652253400000|2022-05-11 07:16:40|4850.5|4848.5|4851|4848.5|4851|4848.5|4850.5|4847.5|0
1652253410000|2022-05-11 07:16:50|4850.5|4849|4852.5|4851|4853.5|4851.5|4850.5|4849|124
1652253420000|2022-05-11 07:17:00|4853|4851.5|4855.5|4853|4856|4853.5|4853|4851.5|575
1652253430000|2022-05-11 07:17:10|4854.5|4851.5|4854|4852|4854.5|4852|4853|4850.5|165
1652253440000|2022-05-11 07:17:20|4854.5|4852.5|4853|4850.5|4855.5|4853.5|4853|4850.5|84
1652253450000|2022-05-11 07:17:30|4852.5|4851|4852|4849.5|4853|4851|4850.5|4848|147
1652253460000|2022-05-11 07:17:40|4852.5|4850.5|4853.5|4851|4854.5|4851.5|4852.5|4850.5|168
1652253470000|2022-05-11 07:17:50|4853|4850.5|4852|4849.5|4854|4852|4850.5|4848|364
1652253480000|2022-05-11 07:18:00|4851.5|4848.5|4849.5|4848|4851.5|4849|4849.5|4847|113
1652253490000|2022-05-11 07:18:10|4852|4849.5|4850|4848|4852.5|4850.5|4850|4848|179
1652253500000|2022-05-11 07:18:20|4850.5|4848.5|4849|4847|4850.5|4848.5|4848.5|4846.5|225
1652253510000|2022-05-11 07:18:30|4848.5|4846|4850|4847.5|4850.5|4848|4848.5|4845.5|286
1652253520000|2022-05-11 07:18:40|4851.5|4849|4854.5|4852|4854.5|4852|4851|4848|220
1652253530000|2022-05-11 07:18:50|4854|4851|4854.5|4852|4855.5|4853.5|4854|4851|129
1652253540000|2022-05-11 07:19:00|4853|4850.5|4853|4850|4853|4850.5|4851.5|4849|283
1652253550000|2022-05-11 07:19:10|4852|4849.5|4853|4850|4853|4851|4851.5|4849|287
1652253560000|2022-05-11 07:19:20|4851.5|4848.5|4851.5|4849.5|4852|4849.5|4851|4848.5|260
1652253570000|2022-05-11 07:19:30|4852|4850|4853.5|4851|4853.5|4851|4852|4850|120
1652253580000|2022-05-11 07:19:40|4852.5|4851.5|4855.5|4853.5|4856.5|4854.5|4852.5|4851|110
1652253590000|2022-05-11 07:19:50|4855|4853|4857.5|4855.5|4858.5|4856.5|4855|4853|230
1652253600000|2022-05-11 07:20:00|4858|4856|4858|4856.5|4858.5|4857|4858|4855.5|113
1652253610000|2022-05-11 07:20:10|4861.5|4859|4861|4859|4861.5|4859.5|4860.5|4858|0
1652253620000|2022-05-11 07:20:20|4863|4860.5|4864.5|4862.5|4865|4863|4862.5|4860|204
1652253630000|2022-05-11 07:20:30|4865.5|4864|4869.5|4867|4869.5|4867|4865|4863.5|330
1652253640000|2022-05-11 07:20:40|4870|4867.5|4872|4870|4872.5|4870|4870|4867.5|54
1652253650000|2022-05-11 07:20:50|4872.5|4870.5|4874.5|4872.5|4874.5|4872.5|4872.5|4870.5|419
1652253660000|2022-05-11 07:21:00|4875.5|4873|4876|4874.5|4876|4874.5|4874|4872|411
1652253670000|2022-05-11 07:21:10|4877.5|4875.5|4877|4874.5|4877.5|4875.5|4875.5|4873|158
1652253680000|2022-05-11 07:21:20|4875.5|4873|4875|4873|4876|4873.5|4875|4873|171
1652253690000|2022-05-11 07:21:30|4874|4871.5|4869|4866.5|4874|4871.5|4869|4866.5|734
1652253700000|2022-05-11 07:21:40|4867|4865|4867|4865|4868.5|4866|4867|4865|317
1652253710000|2022-05-11 07:21:50|4867.5|4865.5|4866|4864.5|4867.5|4865.5|4866|4863.5|148
1652253720000|2022-05-11 07:22:00|4867.5|4866|4874|4872|4874.5|4872|4867.5|4866|766
1652253730000|2022-05-11 07:22:10|4875|4872.5|4879.5|4877|4879.5|4877|4874|4872|508
1652253740000|2022-05-11 07:22:20|4878|4877.5|4877|4874.5|4878|4878|4877|4874.5|505
1652253750000|2022-05-11 07:22:30|4877.5|4875.5|4873.5|4872|4878.5|4876.5|4873.5|4872|499
1652253760000|2022-05-11 07:22:40|4874|4871.5|4873|4871.5|4874|4872|4873|4871|94
1652253770000|2022-05-11 07:22:50|4874|4872|4870|4867.5|4874|4872.5|4870|4867.5|81
1652253780000|2022-05-11 07:23:00|4871|4869|4867|4865.5|4871|4869|4866|4864|323
1652253790000|2022-05-11 07:23:10|4868|4866|4868|4866|4868|4866|4868|4866|84
